TR4DER - Aviva plc Unspons [AV] Historical Prices

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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-11-10	12,000	13.46	13.49	13.28	13.33	00:00:00
2009-11-11	14,100	13.65	13.70	13.53	13.61	00:00:00
2009-11-12	5,100	13.60	13.65	13.49	13.53	00:00:00
2009-11-13	5,500	13.48	13.64	13.48	13.63	00:00:00
2009-11-16	9,100	13.74	14.14	13.74	13.99	00:00:00
2009-11-17	5,600	14.11	14.11	13.75	13.81	00:00:00
2009-11-18	7,000	13.81	13.86	13.66	13.70	00:00:00
2009-11-19	9,600	13.42	13.51	13.13	13.26	00:00:00
2009-11-20	6,300	13.22	13.32	13.14	13.28	00:00:00
2009-11-23	2,400	13.45	13.50	13.42	13.47	00:00:00
2009-11-24	3,600	13.37	13.60	13.32	13.32	00:00:00
2009-11-25	2,500	13.27	13.27	13.19	13.25	00:00:00
2009-11-27	5,800	12.34	12.65	12.34	12.65	00:00:00
2009-11-30	5,700	12.45	12.45	12.27	12.38	00:00:00
2009-12-01	800	12.60	12.68	12.60	12.68	00:00:00
2009-12-02	1,800	12.65	12.67	12.53	12.56	00:00:00
2009-12-03	3,000	12.74	12.85	12.71	12.78	00:00:00
2009-12-04	4,000	12.73	12.80	12.56	12.57	00:00:00
2009-12-07	4,700	12.53	12.60	12.43	12.51	00:00:00
2009-12-08	3,000	12.27	12.27	12.17	12.19	00:00:00
2009-12-09	3,300	12.11	12.23	11.97	12.10	00:00:00
2009-12-10	16,200	12.21	12.29	11.17	11.94	00:00:00
2009-12-11	4,700	12.05	12.17	11.96	12.06	00:00:00
2009-12-14	5,600	12.43	12.52	12.38	12.51	00:00:00
2009-12-15	5,300	12.39	12.48	12.39	12.42	00:00:00
2009-12-16	5,900	12.41	12.75	12.41	12.64	00:00:00
2009-12-17	4,400	12.23	12.23	12.03	12.03	00:00:00
2009-12-18	118,700	12.10	12.65	12.03	12.65	00:00:00
2009-12-21	62,300	12.35	12.60	12.32	12.59	00:00:00
2009-12-22	534,400	12.55	12.66	12.53	12.61	00:00:00
2009-12-23	8,100	12.41	12.46	12.32	12.46	00:00:00
2009-12-24	2,300	12.46	12.60	12.46	12.60	00:00:00
2009-12-28	37,400	12.61	13.25	12.59	13.25	00:00:00
2009-12-29	24,400	12.85	12.86	12.64	12.86	00:00:00
2009-12-30	4,700	12.70	12.80	12.70	12.77	00:00:00
2009-12-31	29,900	12.84	13.12	12.84	13.07	00:00:00
2010-01-04	19,400	12.86	12.97	12.77	12.87	00:00:00
2010-01-05	52,900	12.99	13.22	12.96	13.19	00:00:00
2010-01-06	17,700	13.22	13.34	13.10	13.34	00:00:00
2010-01-07	20,200	12.99	13.09	12.89	13.09	00:00:00
2010-01-08	17,700	13.21	13.34	13.20	13.34	00:00:00
2010-01-11	12,800	13.19	13.21	13.10	13.18	00:00:00
2010-01-12	9,600	13.29	13.39	13.28	13.35	00:00:00
2010-01-13	3,300	13.43	13.51	13.35	13.51	00:00:00
2010-01-14	10,600	13.57	13.88	13.57	13.88	00:00:00
2010-01-15	5,700	13.88	13.88	13.70	13.75	00:00:00
2010-01-19	5,300	13.87	13.98	13.87	13.95	00:00:00
2010-01-20	13,900	13.89	13.89	13.59	13.85	00:00:00
2010-01-21	26,700	13.49	13.50	13.11	13.37	00:00:00
2010-01-22	12,500	12.92	12.95	12.60	12.60	00:00:00
2010-01-25	8,800	12.89	13.03	12.86	13.03	00:00:00
2010-01-26	14,100	12.77	12.95	12.73	12.92	00:00:00
2010-01-27	4,700	12.69	12.80	12.59	12.80	00:00:00
2010-01-28	6,500	12.93	12.93	12.60	12.76	00:00:00
2010-01-29	9,600	12.55	12.67	12.50	12.50	00:00:00
2010-02-01	7,300	12.75	12.77	12.67	12.75	00:00:00
2010-02-02	11,800	12.78	12.87	12.67	12.86	00:00:00
2010-02-03	13,500	12.83	12.90	12.71	12.90	00:00:00
2010-02-04	10,400	12.50	12.50	12.02	12.14	00:00:00
2010-02-05	25,600	11.93	11.97	11.42	11.55	00:00:00
2010-02-08	22,200	11.04	11.32	10.94	11.14	00:00:00
2010-02-09	14,100	11.05	11.09	10.77	11.02	00:00:00
2010-02-10	74,500	11.37	11.70	11.22	11.55	00:00:00
2010-02-11	11,500	11.55	11.84	11.39	11.67	00:00:00
2010-02-12	13,400	11.35	11.66	11.27	11.66	00:00:00
2010-02-16	15,700	11.70	11.97	11.61	11.97	00:00:00
2010-02-17	2,300	11.95	11.99	11.84	11.98	00:00:00
2010-02-18	13,700	11.72	12.03	11.71	12.02	00:00:00
2010-02-19	34,900	11.72	11.95	11.70	11.93	00:00:00
2010-02-22	29,600	11.92	12.05	11.80	11.86	00:00:00
2010-02-23	9,000	11.87	11.89	11.64	11.65	00:00:00
2010-02-24	27,400	11.71	11.74	11.55	11.59	00:00:00
2010-02-25	8,100	11.46	11.68	11.39	11.68	00:00:00
2010-02-26	13,200	11.80	12.14	11.75	12.14	00:00:00
2010-03-01	18,400	11.33	11.43	11.21	11.43	00:00:00
2010-03-02	15,400	11.50	11.55	11.26	11.43	00:00:00
2010-03-03	18,400	11.79	11.92	11.72	11.89	00:00:00
2010-03-04	6,800	11.58	11.58	11.45	11.53	00:00:00
2010-03-05	69,700	11.70	11.96	11.51	11.78	00:00:00
2010-03-08	21,600	11.94	11.99	11.87	11.92	00:00:00
2010-03-09	21,900	11.84	11.96	11.76	11.92	00:00:00
2010-03-10	47,200	11.80	11.94	11.80	11.89	00:00:00
2010-03-11	19,000	12.01	12.06	11.95	12.00	00:00:00
2010-03-12	33,000	12.04	12.19	12.04	12.19	00:00:00
2010-03-15	24,000	11.95	12.00	11.85	11.97	00:00:00
2010-03-16	21,700	11.99	12.20	11.97	12.20	00:00:00
2010-03-17	14,500	12.30	12.43	12.30	12.39	00:00:00
2010-03-18	14,100	12.29	12.34	12.20	12.27	00:00:00
2010-03-19	45,800	12.28	12.28	12.05	12.08	00:00:00
2010-03-22	42,600	11.93	12.17	11.93	12.17	00:00:00
2010-03-23	574,000	12.09	12.31	12.09	12.30	00:00:00
2010-03-24	16,100	11.58	11.59	11.49	11.51	00:00:00
2010-03-25	44,000	11.60	11.60	11.36	11.36	00:00:00
2010-03-26	26,400	11.46	11.56	11.38	11.38	00:00:00
2010-03-29	14,200	11.65	11.70	11.58	11.58	00:00:00
2010-03-30	17,500	11.75	11.79	11.70	11.70	00:00:00
2010-03-31	81,100	11.76	11.99	11.67	11.99	00:00:00
2010-04-01	27,000	11.74	11.91	11.74	11.86	00:00:00
2010-04-05	15,500	11.86	12.04	11.86	12.04	00:00:00
2010-04-06	4,800	11.87	11.99	11.87	11.96	00:00:00
2010-04-07	2,400	11.84	11.85	11.76	11.78	00:00:00
2010-04-08	9,500	11.57	11.79	11.50	11.78	00:00:00
2010-04-09	13,400	11.87	12.07	11.87	11.98	00:00:00
2010-04-12	10,400	12.04	12.11	11.98	12.10	00:00:00
2010-04-13	5,000	12.10	12.10	12.00	12.03	00:00:00
2010-04-14	5,600	12.07	12.18	12.05	12.18	00:00:00
2010-04-15	5,500	12.04	12.15	12.04	12.15	00:00:00
2010-04-16	42,400	12.09	12.16	11.67	11.98	00:00:00
2010-04-19	11,900	11.66	11.76	11.55	11.75	00:00:00
2010-04-20	4,500	11.92	12.04	11.92	12.04	00:00:00
2010-04-21	2,100	11.91	12.02	11.88	11.95	00:00:00
2010-04-22	32,100	11.57	11.69	11.47	11.68	00:00:00
2010-04-23	11,400	11.42	11.58	11.35	11.58	00:00:00
2010-04-26	5,500	11.59	11.62	11.53	11.54	00:00:00
2010-04-27	19,100	11.20	11.20	10.87	10.87	00:00:00
2010-04-28	11,900	10.80	10.82	10.64	10.76	00:00:00
2010-04-29	13,400	10.99	11.13	10.95	11.13	00:00:00
2010-04-30	10,800	10.95	10.96	10.67	10.71	00:00:00
2010-05-03	7,400	10.78	10.86	10.71	10.83	00:00:00
2010-05-04	16,300	10.26	10.26	10.03	10.16	00:00:00
2010-05-05	13,400	9.88	10.04	9.81	9.99	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>