|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-30 | 152,544 | 15.52 | 15.83 | 15.52 | 15.66 | 00:00:00 | | 2007-05-31 | 125,151 | 15.64 | 16.02 | 15.64 | 16.00 | 00:00:00 | | 2007-06-01 | 152,778 | 15.78 | 16.25 | 15.70 | 16.08 | 00:00:00 | | 2007-06-04 | 231,314 | 16.59 | 16.82 | 16.40 | 16.72 | 00:00:00 | | 2007-06-05 | 512,345 | 17.12 | 17.15 | 17.00 | 17.03 | 00:00:00 | | 2007-06-06 | 194,265 | 17.01 | 17.05 | 16.95 | 17.01 | 00:00:00 | | 2007-06-07 | 273,317 | 17.00 | 17.03 | 16.95 | 16.99 | 00:00:00 | | 2007-06-08 | 218,020 | 16.96 | 17.10 | 16.91 | 17.02 | 00:00:00 | | 2007-06-11 | 300,920 | 17.00 | 17.04 | 16.96 | 17.04 | 00:00:00 | | 2007-06-12 | 175,678 | 16.99 | 17.19 | 16.98 | 17.14 | 00:00:00 | | 2007-06-13 | 130,573 | 17.08 | 17.15 | 17.03 | 17.15 | 00:00:00 | | 2007-06-14 | 108,495 | 17.15 | 17.18 | 17.06 | 17.18 | 00:00:00 | | 2007-06-15 | 92,181 | 17.18 | 17.22 | 17.10 | 17.15 | 00:00:00 | | 2007-06-18 | 95,325 | 17.12 | 17.14 | 17.05 | 17.06 | 00:00:00 | | 2007-06-19 | 82,183 | 17.05 | 17.16 | 17.05 | 17.09 | 00:00:00 | | 2007-06-20 | 88,965 | 17.09 | 17.14 | 17.00 | 17.01 | 00:00:00 | | 2007-06-21 | 92,317 | 17.02 | 17.10 | 16.92 | 17.10 | 00:00:00 | | 2007-06-22 | 98,809 | 17.03 | 17.04 | 16.95 | 16.95 | 00:00:00 | | 2007-06-25 | 215,675 | 16.95 | 17.00 | 16.69 | 16.78 | 00:00:00 | | 2007-06-26 | 157,738 | 16.92 | 16.97 | 16.81 | 16.82 | 00:00:00 | | 2007-06-27 | 122,999 | 16.79 | 16.86 | 16.71 | 16.81 | 00:00:00 | | 2007-06-28 | 71,143 | 16.77 | 16.93 | 16.70 | 16.88 | 00:00:00 | | 2007-06-29 | 78,400 | 16.89 | 16.96 | 16.84 | 16.84 | 00:00:00 | | 2007-07-02 | 145,443 | 16.90 | 16.94 | 16.82 | 16.86 | 00:00:00 | | 2007-07-03 | 43,734 | 16.87 | 17.02 | 16.85 | 16.97 | 00:00:00 | | 2007-07-05 | 26,744 | 16.95 | 17.00 | 16.90 | 16.91 | 00:00:00 | | 2007-07-06 | 32,773 | 16.91 | 17.01 | 16.85 | 16.99 | 00:00:00 | | 2007-07-09 | 69,277 | 16.95 | 17.06 | 16.89 | 17.03 | 00:00:00 | | 2007-07-10 | 44,961 | 17.03 | 17.12 | 16.96 | 17.07 | 00:00:00 | | 2007-07-11 | 44,831 | 16.99 | 17.05 | 16.95 | 16.99 | 00:00:00 | | 2007-07-12 | 39,757 | 17.00 | 17.02 | 16.92 | 16.96 | 00:00:00 | | 2007-07-13 | 34,327 | 16.91 | 17.02 | 16.90 | 17.01 | 00:00:00 | | 2007-07-16 | 25,751 | 16.95 | 17.05 | 16.94 | 17.02 | 00:00:00 | | 2007-07-17 | 77,457 | 17.03 | 17.24 | 17.03 | 17.14 | 00:00:00 | | 2007-07-18 | 82,610 | 17.09 | 17.13 | 16.98 | 16.98 | 00:00:00 | | 2007-07-19 | 178,308 | 17.22 | 17.24 | 17.15 | 17.21 | 00:00:00 | | 2007-07-20 | 43,157 | 17.19 | 17.21 | 17.03 | 17.14 | 00:00:00 | | 2007-07-23 | 111,532 | 17.14 | 17.22 | 16.90 | 16.95 | 00:00:00 | | 2007-07-24 | 153,568 | 16.95 | 16.97 | 16.76 | 16.80 | 00:00:00 | | 2007-07-25 | 179,637 | 16.76 | 16.80 | 16.39 | 16.60 | 00:00:00 | | 2007-07-26 | 105,042 | 16.48 | 16.64 | 16.33 | 16.55 | 00:00:00 | | 2007-07-27 | 193,059 | 16.60 | 16.74 | 16.45 | 16.51 | 00:00:00 | | 2007-07-30 | 138,607 | 16.60 | 16.75 | 16.58 | 16.66 | 00:00:00 | | 2007-07-31 | 101,013 | 16.70 | 16.81 | 16.54 | 16.54 | 00:00:00 | | 2007-08-01 | 65,857 | 16.52 | 16.74 | 16.52 | 16.64 | 00:00:00 | | 2007-08-02 | 104,174 | 16.65 | 16.80 | 16.65 | 16.76 | 00:00:00 | | 2007-08-03 | 108,657 | 16.67 | 16.79 | 16.64 | 16.65 | 00:00:00 | | 2007-08-06 | 68,522 | 16.69 | 16.83 | 16.40 | 16.83 | 00:00:00 | | 2007-08-07 | 102,804 | 16.75 | 16.79 | 16.61 | 16.70 | 00:00:00 | | 2007-08-08 | 115,684 | 16.70 | 16.86 | 16.58 | 16.60 | 00:00:00 | | 2007-08-09 | 167,432 | 16.46 | 16.63 | 16.20 | 16.26 | 00:00:00 | | 2007-08-10 | 121,597 | 16.24 | 16.30 | 15.24 | 16.22 | 00:00:00 | | 2007-08-13 | 34,444 | 16.43 | 16.64 | 16.19 | 16.23 | 00:00:00 | | 2007-08-14 | 56,116 | 16.23 | 16.36 | 15.78 | 15.95 | 00:00:00 | | 2007-08-15 | 56,707 | 15.80 | 16.36 | 15.80 | 16.23 | 00:00:00 | | 2007-08-16 | 107,538 | 15.85 | 16.33 | 15.39 | 15.90 | 00:00:00 | | 2007-08-17 | 105,913 | 16.23 | 16.49 | 15.96 | 16.25 | 00:00:00 | | 2007-08-20 | 58,267 | 16.88 | 16.89 | 16.28 | 16.48 | 00:00:00 | | 2007-08-21 | 81,006 | 16.42 | 16.85 | 16.37 | 16.76 | 00:00:00 | | 2007-08-22 | 64,572 | 16.82 | 16.93 | 16.77 | 16.87 | 00:00:00 | | 2007-08-23 | 33,428 | 16.90 | 16.90 | 16.77 | 16.81 | 00:00:00 | | 2007-08-24 | 56,479 | 16.71 | 16.95 | 16.58 | 16.94 | 00:00:00 | | 2007-08-27 | 40,367 | 16.79 | 16.91 | 16.57 | 16.66 | 00:00:00 | | 2007-08-28 | 46,324 | 16.61 | 16.73 | 16.45 | 16.57 | 00:00:00 | | 2007-08-29 | 30,289 | 16.65 | 16.78 | 16.52 | 16.74 | 00:00:00 | | 2007-08-30 | 33,605 | 16.57 | 16.87 | 16.56 | 16.84 | 00:00:00 | | 2007-08-31 | 42,123 | 16.85 | 16.95 | 16.82 | 16.83 | 00:00:00 | | 2007-09-04 | 43,429 | 16.68 | 16.92 | 16.57 | 16.89 | 00:00:00 | | 2007-09-05 | 25,815 | 16.51 | 16.87 | 16.51 | 16.80 | 00:00:00 | | 2007-09-06 | 30,084 | 16.81 | 16.91 | 16.78 | 16.85 | 00:00:00 | | 2007-09-07 | 21,657 | 16.70 | 16.92 | 16.70 | 16.85 | 00:00:00 | | 2007-09-10 | 18,978 | 16.86 | 16.95 | 16.81 | 16.86 | 00:00:00 | | 2007-09-11 | 66,196 | 16.86 | 17.02 | 16.86 | 17.00 | 00:00:00 | | 2007-09-12 | 61,786 | 16.93 | 17.02 | 16.88 | 16.91 | 00:00:00 | | 2007-09-13 | 37,860 | 16.90 | 16.90 | 16.81 | 16.83 | 00:00:00 | | 2007-09-14 | 46,480 | 16.79 | 16.90 | 16.79 | 16.82 | 00:00:00 | | 2007-09-17 | 35,270 | 16.81 | 16.90 | 16.78 | 16.80 | 00:00:00 | | 2007-09-18 | 48,098 | 16.85 | 17.05 | 16.78 | 17.01 | 00:00:00 | | 2007-09-19 | 26,529 | 17.01 | 17.08 | 16.96 | 17.02 | 00:00:00 | | 2007-09-20 | 21,197 | 16.97 | 17.05 | 16.96 | 16.96 | 00:00:00 | | 2007-09-21 | 64,604 | 17.09 | 17.09 | 16.78 | 16.79 | 00:00:00 | | 2007-09-24 | 313,437 | 16.84 | 16.84 | 14.86 | 16.50 | 00:00:00 | | 2007-09-25 | 94,362 | 16.50 | 16.79 | 16.37 | 16.76 | 00:00:00 | | 2007-09-26 | 112,745 | 16.83 | 16.98 | 16.76 | 16.92 | 00:00:00 | | 2007-09-27 | 56,686 | 16.93 | 17.00 | 16.92 | 16.96 | 00:00:00 | | 2007-09-28 | 112,057 | 16.96 | 17.03 | 16.93 | 16.96 | 00:00:00 | | 2007-10-01 | 66,193 | 17.02 | 17.05 | 16.92 | 16.99 | 00:00:00 | | 2007-10-02 | 143,359 | 17.01 | 17.06 | 16.96 | 17.02 | 00:00:00 | | 2007-10-03 | 253,943 | 17.00 | 17.04 | 16.57 | 16.95 | 00:00:00 | | 2007-10-04 | 72,257 | 16.96 | 17.09 | 16.87 | 17.03 | 00:00:00 | | 2007-10-05 | 43,253 | 17.06 | 17.13 | 17.04 | 17.13 | 00:00:00 | | 2007-10-08 | 43,744 | 17.10 | 17.13 | 17.05 | 17.10 | 00:00:00 | | 2007-10-09 | 37,754 | 17.11 | 17.18 | 17.08 | 17.15 | 00:00:00 | | 2007-10-10 | 31,633 | 17.15 | 17.16 | 17.11 | 17.12 | 00:00:00 | | 2007-10-11 | 10,126,400 | 17.15 | 17.20 | 17.10 | 17.12 | 00:00:00 | | 2007-10-12 | 17,463,300 | 17.15 | 17.24 | 17.15 | 17.19 | 00:00:00 | | 2007-10-15 | 11,773,800 | 17.19 | 17.25 | 17.18 | 17.20 | 00:00:00 | | 2007-10-16 | 14,260,500 | 17.20 | 17.36 | 17.19 | 17.31 | 00:00:00 | | 2007-10-17 | 5,220,400 | 17.36 | 17.38 | 17.33 | 17.35 | 00:00:00 | | 2007-10-18 | 2,530,100 | 17.33 | 17.41 | 17.33 | 17.37 | 00:00:00 | | 2007-10-19 | 4,225,700 | 17.37 | 17.43 | 17.37 | 17.40 | 00:00:00 | | 2007-10-22 | 2,834,100 | 17.39 | 17.45 | 17.39 | 17.44 | 00:00:00 | | 2007-10-23 | 2,861,700 | 17.42 | 17.46 | 17.42 | 17.45 | 00:00:00 | | 2007-10-24 | 4,709,300 | 17.45 | 17.47 | 17.44 | 17.45 | 00:00:00 | | 2007-10-25 | 17,054,000 | 17.46 | 17.49 | 17.46 | 17.48 | 00:00:00 | | 2009-10-20 | 113,300 | 14.50 | 14.90 | 14.50 | 14.80 | 00:00:00 | | 2009-10-21 | 31,200 | 14.49 | 15.05 | 14.49 | 14.79 | 00:00:00 | | 2009-10-22 | 513,800 | 14.49 | 14.89 | 14.28 | 14.70 | 00:00:00 | | 2009-10-23 | 28,200 | 14.36 | 14.36 | 14.12 | 14.30 | 00:00:00 | | 2009-10-26 | 8,300 | 14.15 | 14.98 | 13.75 | 13.84 | 00:00:00 | | 2009-10-27 | 11,900 | 14.03 | 14.17 | 13.67 | 13.67 | 00:00:00 | | 2009-10-28 | 10,700 | 13.32 | 13.51 | 13.01 | 13.01 | 00:00:00 | | 2009-10-29 | 13,000 | 13.27 | 13.42 | 13.10 | 13.29 | 00:00:00 | | 2009-10-30 | 37,500 | 13.07 | 13.08 | 12.65 | 12.78 | 00:00:00 | | 2009-11-02 | 5,300 | 12.61 | 12.96 | 12.61 | 12.76 | 00:00:00 | | 2009-11-03 | 45,300 | 12.43 | 12.92 | 12.40 | 12.68 | 00:00:00 | | 2009-11-04 | 49,600 | 13.28 | 13.54 | 13.27 | 13.39 | 00:00:00 | | 2009-11-05 | 16,300 | 13.32 | 13.39 | 13.12 | 13.21 | 00:00:00 | | 2009-11-06 | 55,800 | 13.04 | 13.18 | 13.03 | 13.14 | 00:00:00 | | 2009-11-09 | 13,600 | 13.55 | 13.82 | 13.55 | 13.82 | 00:00:00 | | 2009-11-10 | 12,000 | 13.46 | 13.49 | 13.28 | 13.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
