|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-04 | 26,788 | 12.65 | 12.75 | 12.47 | 12.69 | 00:00:00 | | 2006-12-05 | 29,497 | 12.70 | 12.77 | 12.57 | 12.70 | 00:00:00 | | 2006-12-06 | 25,619 | 12.70 | 12.98 | 12.60 | 12.77 | 00:00:00 | | 2006-12-07 | 43,434 | 12.81 | 13.25 | 12.75 | 13.14 | 00:00:00 | | 2006-12-08 | 44,852 | 13.25 | 13.45 | 13.21 | 13.41 | 00:00:00 | | 2006-12-11 | 27,534 | 13.35 | 13.47 | 13.12 | 13.16 | 00:00:00 | | 2006-12-12 | 26,033 | 13.19 | 13.19 | 12.98 | 13.05 | 00:00:00 | | 2006-12-13 | 45,142 | 13.39 | 13.60 | 13.14 | 13.32 | 00:00:00 | | 2006-12-14 | 24,149 | 13.22 | 13.67 | 13.19 | 13.60 | 00:00:00 | | 2006-12-15 | 37,714 | 13.52 | 13.63 | 13.44 | 13.52 | 00:00:00 | | 2006-12-18 | 36,867 | 13.78 | 13.78 | 13.38 | 13.49 | 00:00:00 | | 2006-12-19 | 34,390 | 13.29 | 13.48 | 13.00 | 13.40 | 00:00:00 | | 2006-12-20 | 26,671 | 13.41 | 13.77 | 13.41 | 13.64 | 00:00:00 | | 2006-12-21 | 29,231 | 13.60 | 13.72 | 13.47 | 13.69 | 00:00:00 | | 2006-12-22 | 24,078 | 13.65 | 13.78 | 13.45 | 13.54 | 00:00:00 | | 2006-12-26 | 12,501 | 13.50 | 13.66 | 13.42 | 13.56 | 00:00:00 | | 2006-12-27 | 25,093 | 13.64 | 13.94 | 13.57 | 13.91 | 00:00:00 | | 2006-12-28 | 29,947 | 13.87 | 14.04 | 13.83 | 14.00 | 00:00:00 | | 2006-12-29 | 28,499 | 13.96 | 14.25 | 13.89 | 13.98 | 00:00:00 | | 2007-01-03 | 48,036 | 13.89 | 14.31 | 13.77 | 13.94 | 00:00:00 | | 2007-01-04 | 58,452 | 13.95 | 14.42 | 13.84 | 14.39 | 00:00:00 | | 2007-01-05 | 38,129 | 14.29 | 14.50 | 14.15 | 14.49 | 00:00:00 | | 2007-01-08 | 49,377 | 14.38 | 14.68 | 14.26 | 14.55 | 00:00:00 | | 2007-01-09 | 49,509 | 14.44 | 14.60 | 14.29 | 14.53 | 00:00:00 | | 2007-01-10 | 71,737 | 14.44 | 14.89 | 14.31 | 14.65 | 00:00:00 | | 2007-01-11 | 36,923 | 14.68 | 14.77 | 14.53 | 14.63 | 00:00:00 | | 2007-01-12 | 52,700 | 14.49 | 14.61 | 14.11 | 14.25 | 00:00:00 | | 2007-01-16 | 55,584 | 14.28 | 14.53 | 14.13 | 14.46 | 00:00:00 | | 2007-01-17 | 81,288 | 14.44 | 14.50 | 13.77 | 13.92 | 00:00:00 | | 2007-01-18 | 98,712 | 13.61 | 13.75 | 13.17 | 13.39 | 00:00:00 | | 2007-01-19 | 38,609 | 13.38 | 13.77 | 13.33 | 13.60 | 00:00:00 | | 2007-01-22 | 63,445 | 13.57 | 13.62 | 13.28 | 13.48 | 00:00:00 | | 2007-01-23 | 78,561 | 13.35 | 13.62 | 13.20 | 13.39 | 00:00:00 | | 2007-01-24 | 99,245 | 13.47 | 13.50 | 12.92 | 13.15 | 00:00:00 | | 2007-01-25 | 93,365 | 13.15 | 13.22 | 12.61 | 12.70 | 00:00:00 | | 2007-01-26 | 54,760 | 12.70 | 12.80 | 12.35 | 12.70 | 00:00:00 | | 2007-01-29 | 36,969 | 12.64 | 12.72 | 12.44 | 12.65 | 00:00:00 | | 2007-01-30 | 38,742 | 12.74 | 12.97 | 12.65 | 12.93 | 00:00:00 | | 2007-01-31 | 31,230 | 12.80 | 12.89 | 12.65 | 12.83 | 00:00:00 | | 2007-02-01 | 34,843 | 12.64 | 12.96 | 12.62 | 12.90 | 00:00:00 | | 2007-02-02 | 35,588 | 12.93 | 12.99 | 12.81 | 12.88 | 00:00:00 | | 2007-02-05 | 33,283 | 12.81 | 12.92 | 12.70 | 12.75 | 00:00:00 | | 2007-02-06 | 32,494 | 12.85 | 12.93 | 12.80 | 12.84 | 00:00:00 | | 2007-02-07 | 56,180 | 12.89 | 13.20 | 12.86 | 13.16 | 00:00:00 | | 2007-02-08 | 66,149 | 13.17 | 13.49 | 13.01 | 13.40 | 00:00:00 | | 2007-02-09 | 52,623 | 13.33 | 13.39 | 12.94 | 13.01 | 00:00:00 | | 2007-02-12 | 46,414 | 13.16 | 13.17 | 12.79 | 12.80 | 00:00:00 | | 2007-02-13 | 31,868 | 12.77 | 13.00 | 12.77 | 12.85 | 00:00:00 | | 2007-02-14 | 19,901 | 12.97 | 13.12 | 12.84 | 13.07 | 00:00:00 | | 2007-02-15 | 43,707 | 13.21 | 13.44 | 12.98 | 13.06 | 00:00:00 | | 2007-02-16 | 31,397 | 13.05 | 13.05 | 12.88 | 13.00 | 00:00:00 | | 2007-02-20 | 28,759 | 12.92 | 13.05 | 12.85 | 12.99 | 00:00:00 | | 2007-02-21 | 26,136 | 12.87 | 13.05 | 12.84 | 13.03 | 00:00:00 | | 2007-02-22 | 17,368 | 13.04 | 13.07 | 12.92 | 12.95 | 00:00:00 | | 2007-02-23 | 22,490 | 12.90 | 13.00 | 12.78 | 12.98 | 00:00:00 | | 2007-02-26 | 17,592 | 12.99 | 13.05 | 12.85 | 12.93 | 00:00:00 | | 2007-02-27 | 58,161 | 12.85 | 12.89 | 11.96 | 12.29 | 00:00:00 | | 2007-02-28 | 53,608 | 12.08 | 12.46 | 11.99 | 12.27 | 00:00:00 | | 2007-03-01 | 42,997 | 12.00 | 12.33 | 11.85 | 12.23 | 00:00:00 | | 2007-03-02 | 28,800 | 12.23 | 12.37 | 12.02 | 12.11 | 00:00:00 | | 2007-03-05 | 27,527 | 12.01 | 12.47 | 11.82 | 11.85 | 00:00:00 | | 2007-03-06 | 34,831 | 12.00 | 12.31 | 11.93 | 12.23 | 00:00:00 | | 2007-03-07 | 59,638 | 12.24 | 12.33 | 11.80 | 11.88 | 00:00:00 | | 2007-03-08 | 37,960 | 11.95 | 12.10 | 11.86 | 11.95 | 00:00:00 | | 2007-03-09 | 26,977 | 12.05 | 12.13 | 11.76 | 11.92 | 00:00:00 | | 2007-03-12 | 29,001 | 11.91 | 12.04 | 11.85 | 11.90 | 00:00:00 | | 2007-03-13 | 55,495 | 11.89 | 11.89 | 11.47 | 11.57 | 00:00:00 | | 2007-03-14 | 41,573 | 11.60 | 11.90 | 11.59 | 11.85 | 00:00:00 | | 2007-03-15 | 29,568 | 11.87 | 11.94 | 11.57 | 11.73 | 00:00:00 | | 2007-03-16 | 34,828 | 11.74 | 11.89 | 11.56 | 11.57 | 00:00:00 | | 2007-03-19 | 29,735 | 11.74 | 11.80 | 11.55 | 11.67 | 00:00:00 | | 2007-03-20 | 26,081 | 11.64 | 11.91 | 11.56 | 11.90 | 00:00:00 | | 2007-03-21 | 29,025 | 11.88 | 12.16 | 11.75 | 12.08 | 00:00:00 | | 2007-03-22 | 37,239 | 12.06 | 12.11 | 11.71 | 11.80 | 00:00:00 | | 2007-03-23 | 30,878 | 11.80 | 11.95 | 11.74 | 11.88 | 00:00:00 | | 2007-03-26 | 20,737 | 11.91 | 11.99 | 11.80 | 11.97 | 00:00:00 | | 2007-03-27 | 25,306 | 11.84 | 11.90 | 11.66 | 11.80 | 00:00:00 | | 2007-03-28 | 28,126 | 11.71 | 11.94 | 11.66 | 11.80 | 00:00:00 | | 2007-03-29 | 35,895 | 11.88 | 11.95 | 11.50 | 11.66 | 00:00:00 | | 2007-03-30 | 36,701 | 11.70 | 11.95 | 11.70 | 11.81 | 00:00:00 | | 2007-04-02 | 33,340 | 11.81 | 12.04 | 11.80 | 11.94 | 00:00:00 | | 2007-04-03 | 39,128 | 11.95 | 12.08 | 11.84 | 11.91 | 00:00:00 | | 2007-04-04 | 32,438 | 11.96 | 12.04 | 11.85 | 11.91 | 00:00:00 | | 2007-04-05 | 62,707 | 11.92 | 12.33 | 11.91 | 12.08 | 00:00:00 | | 2007-04-09 | 82,309 | 12.25 | 12.50 | 12.10 | 12.42 | 00:00:00 | | 2007-04-10 | 45,345 | 12.35 | 12.44 | 12.06 | 12.15 | 00:00:00 | | 2007-04-11 | 49,408 | 12.19 | 12.23 | 11.89 | 11.94 | 00:00:00 | | 2007-04-12 | 61,191 | 11.80 | 11.90 | 11.46 | 11.78 | 00:00:00 | | 2007-04-13 | 62,497 | 11.90 | 11.93 | 11.52 | 11.69 | 00:00:00 | | 2007-04-16 | 40,024 | 11.99 | 11.99 | 11.71 | 11.82 | 00:00:00 | | 2007-04-17 | 51,785 | 12.22 | 12.22 | 11.78 | 12.04 | 00:00:00 | | 2007-04-18 | 38,709 | 12.22 | 12.22 | 11.76 | 11.79 | 00:00:00 | | 2007-04-19 | 33,616 | 11.68 | 11.87 | 11.53 | 11.82 | 00:00:00 | | 2007-04-20 | 40,593 | 11.95 | 12.03 | 11.74 | 11.89 | 00:00:00 | | 2007-04-23 | 48,344 | 11.90 | 12.07 | 11.87 | 12.03 | 00:00:00 | | 2007-04-24 | 70,243 | 11.95 | 12.27 | 11.95 | 12.21 | 00:00:00 | | 2007-04-25 | 107,056 | 12.09 | 13.03 | 12.09 | 12.55 | 00:00:00 | | 2007-04-26 | 73,133 | 12.81 | 13.03 | 12.42 | 12.93 | 00:00:00 | | 2007-04-27 | 69,648 | 12.47 | 13.05 | 12.47 | 13.00 | 00:00:00 | | 2007-04-30 | 56,872 | 12.95 | 13.11 | 12.76 | 12.92 | 00:00:00 | | 2007-05-01 | 94,216 | 12.92 | 13.16 | 12.84 | 13.14 | 00:00:00 | | 2007-05-02 | 90,842 | 13.13 | 13.60 | 13.09 | 13.48 | 00:00:00 | | 2007-05-03 | 70,912 | 13.56 | 13.74 | 13.40 | 13.74 | 00:00:00 | | 2007-05-04 | 88,986 | 13.75 | 13.76 | 13.22 | 13.25 | 00:00:00 | | 2007-05-07 | 34,576 | 13.36 | 13.56 | 13.32 | 13.49 | 00:00:00 | | 2007-05-08 | 102,931 | 13.42 | 13.49 | 13.29 | 13.39 | 00:00:00 | | 2007-05-09 | 140,515 | 13.28 | 14.31 | 13.17 | 14.16 | 00:00:00 | | 2007-05-10 | 135,236 | 14.05 | 14.32 | 13.85 | 13.87 | 00:00:00 | | 2007-05-11 | 113,592 | 13.84 | 14.04 | 13.69 | 14.02 | 00:00:00 | | 2007-05-14 | 126,009 | 14.01 | 14.12 | 13.85 | 14.04 | 00:00:00 | | 2007-05-15 | 146,268 | 14.02 | 14.04 | 13.66 | 13.81 | 00:00:00 | | 2007-05-16 | 63,716 | 13.84 | 13.93 | 13.69 | 13.76 | 00:00:00 | | 2007-05-17 | 59,182 | 13.59 | 13.88 | 13.51 | 13.74 | 00:00:00 | | 2007-05-18 | 66,762 | 13.70 | 13.76 | 13.55 | 13.67 | 00:00:00 | | 2007-05-21 | 239,174 | 13.90 | 14.01 | 13.72 | 13.88 | 00:00:00 | | 2007-05-22 | 94,604 | 13.80 | 14.00 | 13.60 | 13.88 | 00:00:00 | | 2007-05-23 | 101,255 | 13.99 | 14.00 | 13.77 | 13.80 | 00:00:00 | | 2007-05-24 | 46,045 | 13.75 | 13.79 | 13.43 | 13.45 | 00:00:00 | | 2007-05-25 | 57,038 | 13.46 | 13.82 | 13.46 | 13.67 | 00:00:00 | | 2007-05-29 | 528,361 | 15.41 | 15.89 | 15.41 | 15.76 | 00:00:00 | | 2007-05-30 | 152,544 | 15.52 | 15.83 | 15.52 | 15.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
