|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-14 | 25,913 | 11.10 | 11.25 | 10.80 | 10.97 | 00:00:00 | | 2006-06-15 | 35,498 | 10.97 | 11.29 | 10.92 | 11.25 | 00:00:00 | | 2006-06-16 | 35,521 | 11.16 | 11.50 | 11.16 | 11.45 | 00:00:00 | | 2006-06-19 | 19,346 | 11.44 | 11.46 | 11.17 | 11.23 | 00:00:00 | | 2006-06-20 | 20,803 | 11.20 | 11.35 | 11.04 | 11.22 | 00:00:00 | | 2006-06-21 | 26,333 | 11.22 | 11.62 | 11.22 | 11.57 | 00:00:00 | | 2006-06-22 | 28,367 | 11.56 | 11.59 | 11.29 | 11.40 | 00:00:00 | | 2006-06-23 | 19,973 | 11.43 | 11.64 | 11.32 | 11.62 | 00:00:00 | | 2006-06-26 | 13,767 | 11.65 | 11.65 | 11.45 | 11.58 | 00:00:00 | | 2006-06-27 | 29,605 | 11.62 | 11.69 | 11.01 | 11.15 | 00:00:00 | | 2006-06-28 | 32,780 | 11.23 | 11.27 | 10.93 | 11.14 | 00:00:00 | | 2006-06-29 | 62,444 | 11.23 | 11.39 | 11.14 | 11.35 | 00:00:00 | | 2006-06-30 | 45,726 | 11.40 | 11.57 | 11.26 | 11.42 | 00:00:00 | | 2006-07-03 | 17,991 | 11.47 | 11.67 | 11.46 | 11.55 | 00:00:00 | | 2006-07-05 | 33,260 | 11.49 | 11.50 | 11.05 | 11.27 | 00:00:00 | | 2006-07-06 | 21,333 | 11.31 | 11.65 | 11.31 | 11.64 | 00:00:00 | | 2006-07-07 | 10,560 | 11.60 | 11.60 | 11.32 | 11.38 | 00:00:00 | | 2006-07-10 | 36,722 | 11.46 | 11.54 | 10.83 | 10.84 | 00:00:00 | | 2006-07-11 | 32,291 | 10.85 | 11.23 | 10.62 | 11.22 | 00:00:00 | | 2006-07-12 | 38,059 | 11.18 | 11.25 | 10.90 | 10.95 | 00:00:00 | | 2006-07-13 | 17,522 | 10.90 | 10.98 | 10.63 | 10.73 | 00:00:00 | | 2006-07-14 | 18,047 | 10.67 | 10.74 | 10.30 | 10.62 | 00:00:00 | | 2006-07-17 | 20,580 | 10.30 | 10.71 | 10.25 | 10.58 | 00:00:00 | | 2006-07-18 | 18,379 | 10.58 | 10.79 | 10.38 | 10.57 | 00:00:00 | | 2006-07-19 | 20,573 | 10.45 | 10.87 | 10.44 | 10.80 | 00:00:00 | | 2006-07-20 | 10,215 | 10.76 | 10.85 | 10.59 | 10.65 | 00:00:00 | | 2006-07-21 | 23,312 | 10.71 | 10.73 | 10.30 | 10.42 | 00:00:00 | | 2006-07-24 | 24,125 | 10.41 | 10.69 | 10.36 | 10.54 | 00:00:00 | | 2006-07-25 | 264,668 | 10.00 | 10.00 | 8.85 | 9.10 | 00:00:00 | | 2006-07-26 | 69,794 | 9.08 | 9.41 | 9.07 | 9.35 | 00:00:00 | | 2006-07-27 | 46,843 | 9.35 | 9.39 | 9.05 | 9.11 | 00:00:00 | | 2006-07-28 | 37,661 | 9.07 | 9.19 | 9.04 | 9.16 | 00:00:00 | | 2006-07-31 | 64,687 | 9.20 | 9.36 | 9.20 | 9.26 | 00:00:00 | | 2006-08-01 | 34,319 | 9.30 | 9.35 | 9.13 | 9.19 | 00:00:00 | | 2006-08-02 | 39,066 | 9.16 | 9.35 | 9.16 | 9.19 | 00:00:00 | | 2006-08-03 | 26,082 | 9.15 | 9.45 | 9.15 | 9.29 | 00:00:00 | | 2006-08-04 | 24,078 | 9.50 | 9.52 | 9.26 | 9.28 | 00:00:00 | | 2006-08-07 | 17,492 | 9.25 | 9.28 | 9.14 | 9.19 | 00:00:00 | | 2006-08-08 | 30,694 | 9.18 | 9.24 | 9.01 | 9.12 | 00:00:00 | | 2006-08-09 | 16,449 | 9.17 | 9.29 | 9.07 | 9.08 | 00:00:00 | | 2006-08-10 | 42,906 | 9.04 | 9.12 | 8.94 | 9.00 | 00:00:00 | | 2006-08-11 | 19,152 | 8.99 | 9.16 | 8.96 | 9.13 | 00:00:00 | | 2006-08-14 | 18,476 | 9.23 | 9.33 | 9.16 | 9.23 | 00:00:00 | | 2006-08-15 | 27,222 | 9.28 | 9.58 | 9.23 | 9.58 | 00:00:00 | | 2006-08-16 | 43,141 | 9.56 | 10.06 | 9.54 | 10.01 | 00:00:00 | | 2006-08-17 | 25,861 | 9.96 | 10.19 | 9.88 | 10.13 | 00:00:00 | | 2006-08-18 | 30,104 | 10.15 | 10.35 | 9.92 | 10.26 | 00:00:00 | | 2006-08-21 | 42,619 | 10.80 | 10.80 | 10.27 | 10.29 | 00:00:00 | | 2006-08-22 | 48,217 | 10.29 | 10.32 | 10.18 | 10.27 | 00:00:00 | | 2006-08-23 | 16,819 | 10.25 | 10.33 | 10.09 | 10.14 | 00:00:00 | | 2006-08-24 | 17,100 | 10.17 | 10.24 | 10.03 | 10.10 | 00:00:00 | | 2006-08-25 | 14,486 | 10.10 | 10.23 | 10.07 | 10.11 | 00:00:00 | | 2006-08-28 | 23,874 | 10.09 | 10.19 | 10.06 | 10.17 | 00:00:00 | | 2006-08-29 | 33,579 | 10.21 | 10.54 | 10.16 | 10.47 | 00:00:00 | | 2006-08-30 | 17,210 | 10.48 | 10.70 | 10.38 | 10.66 | 00:00:00 | | 2006-08-31 | 23,857 | 10.60 | 10.66 | 10.39 | 10.45 | 00:00:00 | | 2006-09-01 | 18,992 | 10.45 | 10.50 | 10.34 | 10.46 | 00:00:00 | | 2006-09-05 | 25,147 | 10.30 | 10.44 | 10.24 | 10.35 | 00:00:00 | | 2006-09-06 | 38,441 | 10.28 | 10.45 | 10.27 | 10.29 | 00:00:00 | | 2006-09-07 | 24,178 | 10.30 | 10.62 | 10.21 | 10.38 | 00:00:00 | | 2006-09-08 | 18,658 | 10.34 | 10.57 | 10.32 | 10.56 | 00:00:00 | | 2006-09-11 | 51,344 | 10.49 | 11.00 | 10.49 | 10.95 | 00:00:00 | | 2006-09-12 | 45,262 | 10.95 | 11.24 | 10.91 | 11.14 | 00:00:00 | | 2006-09-13 | 22,665 | 11.15 | 11.32 | 11.09 | 11.28 | 00:00:00 | | 2006-09-14 | 29,718 | 11.27 | 11.50 | 11.13 | 11.50 | 00:00:00 | | 2006-09-15 | 66,042 | 11.48 | 11.48 | 11.14 | 11.18 | 00:00:00 | | 2006-09-18 | 24,260 | 11.23 | 11.34 | 11.17 | 11.26 | 00:00:00 | | 2006-09-19 | 22,286 | 11.21 | 11.30 | 10.96 | 11.12 | 00:00:00 | | 2006-09-20 | 17,035 | 11.25 | 11.45 | 11.19 | 11.38 | 00:00:00 | | 2006-09-21 | 26,798 | 11.30 | 11.49 | 11.21 | 11.27 | 00:00:00 | | 2006-09-22 | 21,436 | 11.30 | 11.36 | 11.17 | 11.31 | 00:00:00 | | 2006-09-25 | 27,484 | 11.22 | 11.51 | 11.22 | 11.45 | 00:00:00 | | 2006-09-26 | 30,570 | 11.40 | 11.83 | 11.35 | 11.73 | 00:00:00 | | 2006-09-27 | 53,184 | 11.60 | 11.97 | 11.60 | 11.85 | 00:00:00 | | 2006-09-28 | 26,481 | 11.75 | 11.80 | 11.54 | 11.64 | 00:00:00 | | 2006-09-29 | 29,542 | 11.60 | 11.67 | 11.41 | 11.44 | 00:00:00 | | 2006-10-02 | 18,999 | 11.38 | 11.61 | 11.35 | 11.43 | 00:00:00 | | 2006-10-03 | 54,897 | 11.43 | 11.86 | 11.05 | 11.81 | 00:00:00 | | 2006-10-04 | 33,173 | 11.80 | 11.95 | 11.62 | 11.88 | 00:00:00 | | 2006-10-05 | 37,301 | 11.88 | 12.06 | 11.80 | 12.06 | 00:00:00 | | 2006-10-06 | 21,950 | 11.98 | 12.01 | 11.74 | 11.99 | 00:00:00 | | 2006-10-09 | 32,775 | 11.92 | 12.23 | 11.87 | 12.05 | 00:00:00 | | 2006-10-10 | 24,566 | 12.02 | 12.15 | 11.95 | 12.09 | 00:00:00 | | 2006-10-11 | 29,703 | 12.07 | 12.14 | 11.85 | 12.00 | 00:00:00 | | 2006-10-12 | 22,269 | 12.11 | 12.22 | 12.03 | 12.16 | 00:00:00 | | 2006-10-13 | 23,733 | 12.11 | 12.24 | 11.97 | 12.14 | 00:00:00 | | 2006-10-16 | 26,777 | 12.12 | 12.34 | 12.09 | 12.24 | 00:00:00 | | 2006-10-17 | 17,598 | 12.19 | 12.29 | 11.97 | 12.28 | 00:00:00 | | 2006-10-18 | 27,641 | 12.30 | 12.32 | 11.84 | 11.99 | 00:00:00 | | 2006-10-19 | 26,832 | 12.00 | 12.01 | 11.83 | 11.85 | 00:00:00 | | 2006-10-20 | 26,596 | 11.92 | 12.10 | 11.89 | 11.90 | 00:00:00 | | 2006-10-23 | 23,737 | 11.85 | 12.05 | 11.75 | 11.84 | 00:00:00 | | 2006-10-24 | 44,495 | 11.90 | 11.97 | 11.51 | 11.79 | 00:00:00 | | 2006-10-25 | 107,081 | 12.17 | 13.23 | 11.85 | 12.78 | 00:00:00 | | 2006-10-26 | 65,354 | 12.88 | 13.09 | 12.77 | 12.99 | 00:00:00 | | 2006-10-27 | 37,955 | 12.90 | 12.97 | 12.75 | 12.82 | 00:00:00 | | 2006-10-30 | 27,654 | 12.58 | 12.73 | 12.52 | 12.68 | 00:00:00 | | 2006-10-31 | 37,375 | 12.65 | 13.00 | 12.65 | 12.81 | 00:00:00 | | 2006-11-01 | 25,351 | 12.61 | 12.79 | 12.56 | 12.57 | 00:00:00 | | 2006-11-02 | 32,024 | 12.57 | 12.67 | 12.35 | 12.55 | 00:00:00 | | 2006-11-03 | 30,448 | 12.60 | 12.78 | 12.48 | 12.71 | 00:00:00 | | 2006-11-06 | 32,561 | 12.75 | 13.00 | 12.72 | 12.86 | 00:00:00 | | 2006-11-07 | 37,787 | 12.93 | 13.42 | 12.91 | 13.15 | 00:00:00 | | 2006-11-08 | 32,048 | 13.23 | 13.30 | 13.07 | 13.11 | 00:00:00 | | 2006-11-09 | 39,923 | 13.21 | 13.50 | 13.18 | 13.29 | 00:00:00 | | 2006-11-10 | 31,639 | 13.16 | 13.29 | 13.04 | 13.20 | 00:00:00 | | 2006-11-13 | 27,004 | 13.10 | 13.49 | 13.06 | 13.17 | 00:00:00 | | 2006-11-14 | 30,539 | 13.20 | 13.35 | 12.98 | 13.22 | 00:00:00 | | 2006-11-15 | 27,281 | 13.27 | 13.44 | 13.17 | 13.38 | 00:00:00 | | 2006-11-16 | 44,327 | 13.45 | 13.45 | 13.02 | 13.04 | 00:00:00 | | 2006-11-17 | 37,377 | 12.89 | 13.06 | 12.85 | 13.01 | 00:00:00 | | 2006-11-20 | 40,057 | 12.89 | 12.99 | 12.59 | 12.78 | 00:00:00 | | 2006-11-21 | 38,321 | 12.78 | 12.92 | 12.75 | 12.85 | 00:00:00 | | 2006-11-22 | 22,601 | 12.75 | 12.96 | 12.70 | 12.83 | 00:00:00 | | 2006-11-24 | 6,830 | 12.77 | 13.07 | 12.74 | 12.84 | 00:00:00 | | 2006-11-27 | 26,132 | 12.74 | 12.83 | 12.40 | 12.47 | 00:00:00 | | 2006-11-28 | 23,336 | 12.50 | 12.71 | 12.48 | 12.65 | 00:00:00 | | 2006-11-29 | 17,407 | 12.66 | 12.88 | 12.61 | 12.73 | 00:00:00 | | 2006-11-30 | 27,361 | 12.62 | 12.88 | 12.58 | 12.78 | 00:00:00 | | 2006-12-01 | 19,767 | 12.67 | 12.80 | 12.57 | 12.73 | 00:00:00 | | 2006-12-04 | 26,788 | 12.65 | 12.75 | 12.47 | 12.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
