|
 Aviva plc Unspons - [Ticker: AV] |     | | Last Trade | 11.69 | Last Trade Time | 2016-12-22 - 21:02:00 | | Variation | 0.00 (0.00%) | Open | 11.90 | | High | 11.90 | Low | 11.67 | | Volume | 991,252 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 11.69 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AV quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-20 | 36,327 | 10.40 | 10.55 | 10.27 | 10.54 | 00:00:00 | | 2005-12-21 | 57,580 | 10.58 | 10.84 | 10.57 | 10.69 | 00:00:00 | | 2005-12-22 | 25,165 | 10.67 | 10.86 | 10.67 | 10.76 | 00:00:00 | | 2005-12-23 | 16,697 | 10.80 | 10.88 | 10.76 | 10.79 | 00:00:00 | | 2005-12-27 | 18,999 | 10.79 | 10.85 | 10.70 | 10.80 | 00:00:00 | | 2005-12-28 | 23,408 | 10.81 | 10.88 | 10.75 | 10.80 | 00:00:00 | | 2005-12-29 | 22,710 | 10.77 | 10.86 | 10.75 | 10.82 | 00:00:00 | | 2005-12-30 | 30,363 | 10.73 | 10.83 | 10.55 | 10.67 | 00:00:00 | | 2006-01-03 | 33,407 | 10.77 | 10.81 | 10.25 | 10.78 | 00:00:00 | | 2006-01-04 | 31,434 | 10.66 | 11.14 | 10.63 | 10.97 | 00:00:00 | | 2006-01-05 | 29,315 | 10.94 | 11.13 | 10.90 | 10.94 | 00:00:00 | | 2006-01-06 | 27,410 | 10.94 | 11.40 | 10.94 | 11.39 | 00:00:00 | | 2006-01-09 | 31,611 | 11.38 | 11.40 | 11.04 | 11.07 | 00:00:00 | | 2006-01-10 | 37,592 | 11.04 | 11.61 | 11.03 | 11.51 | 00:00:00 | | 2006-01-11 | 53,765 | 11.45 | 11.60 | 11.21 | 11.35 | 00:00:00 | | 2006-01-12 | 43,977 | 11.31 | 11.59 | 11.13 | 11.15 | 00:00:00 | | 2006-01-13 | 45,688 | 11.15 | 11.68 | 11.05 | 11.63 | 00:00:00 | | 2006-01-17 | 24,812 | 11.63 | 11.63 | 11.40 | 11.51 | 00:00:00 | | 2006-01-18 | 46,514 | 11.41 | 11.84 | 11.36 | 11.76 | 00:00:00 | | 2006-01-19 | 52,906 | 11.79 | 12.03 | 11.60 | 11.83 | 00:00:00 | | 2006-01-20 | 60,678 | 11.83 | 11.84 | 11.31 | 11.39 | 00:00:00 | | 2006-01-23 | 41,314 | 11.45 | 11.73 | 11.28 | 11.50 | 00:00:00 | | 2006-01-24 | 175,839 | 10.70 | 11.14 | 10.26 | 10.35 | 00:00:00 | | 2006-01-25 | 84,831 | 10.40 | 10.53 | 10.14 | 10.14 | 00:00:00 | | 2006-01-26 | 40,687 | 10.45 | 10.48 | 10.20 | 10.38 | 00:00:00 | | 2006-01-27 | 36,956 | 10.35 | 10.51 | 10.30 | 10.49 | 00:00:00 | | 2006-01-30 | 41,117 | 10.45 | 10.84 | 10.45 | 10.73 | 00:00:00 | | 2006-01-31 | 41,451 | 10.77 | 10.85 | 10.38 | 10.55 | 00:00:00 | | 2006-02-01 | 54,572 | 10.28 | 10.52 | 10.24 | 10.50 | 00:00:00 | | 2006-02-02 | 31,084 | 10.47 | 10.69 | 10.35 | 10.35 | 00:00:00 | | 2006-02-03 | 34,210 | 10.35 | 10.44 | 10.23 | 10.42 | 00:00:00 | | 2006-02-06 | 34,751 | 10.36 | 10.40 | 10.22 | 10.26 | 00:00:00 | | 2006-02-07 | 27,020 | 10.22 | 10.37 | 10.22 | 10.29 | 00:00:00 | | 2006-02-08 | 32,517 | 10.35 | 10.43 | 10.26 | 10.29 | 00:00:00 | | 2006-02-09 | 30,736 | 10.30 | 10.67 | 10.29 | 10.48 | 00:00:00 | | 2006-02-10 | 30,882 | 10.27 | 10.34 | 10.24 | 10.30 | 00:00:00 | | 2006-02-13 | 41,320 | 10.29 | 10.40 | 10.21 | 10.25 | 00:00:00 | | 2006-02-14 | 31,177 | 10.22 | 10.39 | 10.22 | 10.29 | 00:00:00 | | 2006-02-15 | 49,799 | 10.21 | 10.22 | 10.01 | 10.13 | 00:00:00 | | 2006-02-16 | 40,352 | 10.15 | 10.27 | 10.13 | 10.15 | 00:00:00 | | 2006-02-17 | 43,696 | 10.25 | 10.37 | 10.19 | 10.27 | 00:00:00 | | 2006-02-21 | 32,933 | 10.22 | 10.50 | 10.13 | 10.48 | 00:00:00 | | 2006-02-22 | 58,877 | 10.58 | 10.98 | 10.46 | 10.96 | 00:00:00 | | 2006-02-23 | 42,605 | 10.98 | 11.00 | 10.76 | 10.84 | 00:00:00 | | 2006-02-24 | 21,123 | 10.81 | 11.05 | 10.80 | 11.01 | 00:00:00 | | 2006-02-27 | 22,887 | 11.03 | 11.14 | 11.00 | 11.02 | 00:00:00 | | 2006-02-28 | 41,833 | 11.00 | 11.17 | 10.89 | 11.12 | 00:00:00 | | 2006-03-01 | 49,509 | 10.98 | 11.23 | 10.93 | 11.18 | 00:00:00 | | 2006-03-02 | 41,523 | 11.08 | 11.27 | 11.00 | 11.23 | 00:00:00 | | 2006-03-03 | 41,662 | 11.17 | 11.49 | 11.10 | 11.37 | 00:00:00 | | 2006-03-06 | 22,849 | 11.35 | 11.49 | 11.10 | 11.22 | 00:00:00 | | 2006-03-07 | 27,870 | 11.12 | 11.21 | 10.84 | 10.97 | 00:00:00 | | 2006-03-08 | 44,073 | 10.81 | 10.83 | 10.52 | 10.63 | 00:00:00 | | 2006-03-09 | 29,570 | 10.58 | 10.89 | 10.58 | 10.61 | 00:00:00 | | 2006-03-10 | 26,563 | 10.63 | 10.95 | 10.55 | 10.92 | 00:00:00 | | 2006-03-13 | 36,384 | 11.05 | 11.17 | 10.98 | 11.07 | 00:00:00 | | 2006-03-14 | 57,561 | 11.00 | 11.50 | 10.97 | 11.47 | 00:00:00 | | 2006-03-15 | 38,835 | 11.49 | 11.76 | 11.42 | 11.74 | 00:00:00 | | 2006-03-16 | 44,282 | 11.64 | 11.89 | 11.60 | 11.60 | 00:00:00 | | 2006-03-17 | 28,151 | 11.70 | 11.95 | 11.63 | 11.90 | 00:00:00 | | 2006-03-20 | 23,968 | 11.90 | 11.91 | 11.68 | 11.80 | 00:00:00 | | 2006-03-21 | 25,127 | 11.84 | 11.85 | 11.60 | 11.70 | 00:00:00 | | 2006-03-22 | 19,133 | 11.63 | 11.80 | 11.60 | 11.71 | 00:00:00 | | 2006-03-23 | 24,496 | 11.76 | 11.87 | 11.65 | 11.83 | 00:00:00 | | 2006-03-24 | 28,860 | 11.85 | 12.08 | 11.81 | 11.88 | 00:00:00 | | 2006-03-27 | 31,370 | 11.92 | 12.00 | 11.89 | 11.95 | 00:00:00 | | 2006-03-28 | 24,918 | 11.98 | 12.00 | 11.93 | 11.98 | 00:00:00 | | 2006-03-29 | 49,537 | 11.90 | 12.00 | 11.56 | 11.82 | 00:00:00 | | 2006-03-30 | 44,992 | 11.70 | 11.75 | 11.37 | 11.37 | 00:00:00 | | 2006-03-31 | 39,763 | 11.33 | 11.49 | 11.28 | 11.30 | 00:00:00 | | 2006-04-03 | 35,861 | 11.22 | 11.62 | 11.10 | 11.43 | 00:00:00 | | 2006-04-04 | 34,652 | 11.43 | 11.46 | 11.23 | 11.26 | 00:00:00 | | 2006-04-05 | 18,300 | 11.32 | 11.48 | 11.27 | 11.44 | 00:00:00 | | 2006-04-06 | 21,981 | 11.44 | 11.50 | 11.27 | 11.32 | 00:00:00 | | 2006-04-07 | 25,192 | 11.30 | 11.40 | 11.10 | 11.13 | 00:00:00 | | 2006-04-10 | 25,087 | 11.13 | 11.32 | 10.97 | 10.98 | 00:00:00 | | 2006-04-11 | 61,806 | 11.45 | 11.45 | 11.02 | 11.26 | 00:00:00 | | 2006-04-12 | 51,167 | 11.20 | 11.26 | 10.80 | 10.94 | 00:00:00 | | 2006-04-13 | 27,838 | 11.00 | 11.26 | 10.95 | 10.99 | 00:00:00 | | 2006-04-17 | 18,758 | 11.02 | 11.16 | 10.85 | 10.96 | 00:00:00 | | 2006-04-18 | 32,355 | 10.95 | 11.07 | 10.79 | 11.00 | 00:00:00 | | 2006-04-19 | 25,677 | 11.06 | 11.30 | 11.03 | 11.24 | 00:00:00 | | 2006-04-20 | 28,150 | 11.22 | 11.41 | 11.14 | 11.29 | 00:00:00 | | 2006-04-21 | 28,689 | 11.35 | 11.36 | 10.90 | 10.97 | 00:00:00 | | 2006-04-24 | 33,640 | 10.96 | 11.03 | 10.73 | 10.95 | 00:00:00 | | 2006-04-25 | 28,723 | 10.90 | 11.18 | 10.84 | 11.13 | 00:00:00 | | 2006-04-26 | 40,485 | 11.05 | 11.26 | 11.05 | 11.12 | 00:00:00 | | 2006-04-27 | 84,938 | 11.12 | 11.99 | 11.11 | 11.86 | 00:00:00 | | 2006-04-28 | 68,380 | 11.74 | 12.07 | 11.69 | 12.00 | 00:00:00 | | 2006-05-01 | 56,631 | 11.90 | 12.11 | 11.75 | 11.90 | 00:00:00 | | 2006-05-02 | 69,636 | 11.90 | 12.65 | 11.90 | 12.45 | 00:00:00 | | 2006-05-03 | 50,863 | 12.50 | 12.80 | 12.31 | 12.75 | 00:00:00 | | 2006-05-04 | 56,013 | 12.74 | 13.08 | 12.65 | 12.96 | 00:00:00 | | 2006-05-05 | 38,620 | 12.98 | 13.10 | 12.57 | 13.03 | 00:00:00 | | 2006-05-08 | 41,648 | 13.00 | 13.11 | 12.69 | 12.70 | 00:00:00 | | 2006-05-09 | 49,143 | 12.67 | 12.70 | 12.39 | 12.43 | 00:00:00 | | 2006-05-10 | 40,185 | 12.45 | 12.59 | 12.35 | 12.44 | 00:00:00 | | 2006-05-11 | 45,385 | 12.49 | 12.49 | 11.98 | 12.12 | 00:00:00 | | 2006-05-12 | 48,374 | 12.12 | 12.14 | 11.86 | 11.95 | 00:00:00 | | 2006-05-15 | 27,005 | 11.90 | 11.95 | 11.68 | 11.75 | 00:00:00 | | 2006-05-16 | 28,474 | 11.80 | 11.86 | 11.59 | 11.63 | 00:00:00 | | 2006-05-17 | 34,354 | 11.62 | 11.76 | 11.43 | 11.68 | 00:00:00 | | 2006-05-18 | 37,612 | 11.71 | 11.84 | 11.61 | 11.61 | 00:00:00 | | 2006-05-19 | 29,470 | 11.76 | 11.83 | 11.37 | 11.64 | 00:00:00 | | 2006-05-22 | 18,346 | 11.60 | 11.75 | 11.43 | 11.65 | 00:00:00 | | 2006-05-23 | 36,266 | 11.70 | 11.98 | 11.67 | 11.83 | 00:00:00 | | 2006-05-24 | 40,084 | 11.78 | 11.83 | 11.28 | 11.65 | 00:00:00 | | 2006-05-25 | 28,956 | 11.66 | 11.78 | 11.52 | 11.58 | 00:00:00 | | 2006-05-26 | 17,556 | 11.60 | 11.79 | 11.54 | 11.74 | 00:00:00 | | 2006-05-30 | 23,654 | 11.64 | 11.74 | 11.37 | 11.48 | 00:00:00 | | 2006-05-31 | 28,839 | 11.45 | 11.83 | 11.40 | 11.81 | 00:00:00 | | 2006-06-01 | 30,428 | 11.81 | 12.09 | 11.65 | 12.05 | 00:00:00 | | 2006-06-02 | 18,073 | 12.02 | 12.08 | 11.86 | 12.07 | 00:00:00 | | 2006-06-05 | 17,023 | 11.97 | 12.02 | 11.68 | 11.68 | 00:00:00 | | 2006-06-06 | 32,013 | 11.74 | 11.83 | 11.52 | 11.56 | 00:00:00 | | 2006-06-07 | 20,204 | 11.58 | 11.99 | 11.50 | 11.74 | 00:00:00 | | 2006-06-08 | 29,524 | 11.62 | 11.62 | 10.80 | 11.48 | 00:00:00 | | 2006-06-09 | 33,455 | 11.53 | 11.71 | 11.41 | 11.49 | 00:00:00 | | 2006-06-12 | 33,629 | 11.49 | 11.60 | 11.23 | 11.31 | 00:00:00 | | 2006-06-13 | 25,298 | 11.15 | 11.31 | 10.93 | 11.19 | 00:00:00 | | 2006-06-14 | 25,913 | 11.10 | 11.25 | 10.80 | 10.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
