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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-05-05	13,400	9.88	10.04	9.81	9.99	00:00:00
2010-05-06	82,200	9.90	9.97	9.00	9.41	00:00:00
2010-05-07	28,700	9.19	9.20	8.80	9.06	00:00:00
2010-05-10	30,800	10.20	10.34	10.06	10.23	00:00:00
2010-05-11	7,600	9.93	10.17	9.88	10.04	00:00:00
2010-05-12	13,700	10.26	10.36	10.23	10.29	00:00:00
2010-05-13	13,600	10.13	10.21	10.06	10.06	00:00:00
2010-05-14	8,000	9.79	9.79	9.57	9.67	00:00:00
2010-05-17	30,500	9.32	9.35	9.15	9.31	00:00:00
2010-05-18	20,300	9.60	9.62	9.09	9.20	00:00:00
2010-05-19	17,200	9.03	9.13	8.85	9.12	00:00:00
2010-05-20	23,100	8.75	8.96	8.59	8.82	00:00:00
2010-05-21	5,900	8.70	9.08	8.70	9.08	00:00:00
2010-05-24	21,300	8.94	9.06	8.81	8.95	00:00:00
2010-05-25	26,800	8.55	8.90	8.49	8.90	00:00:00
2010-05-26	27,200	8.80	9.05	8.70	8.74	00:00:00
2010-05-27	20,900	9.28	9.62	9.25	9.60	00:00:00
2010-05-28	12,300	9.50	9.50	9.35	9.41	00:00:00
2010-06-01	20,500	9.54	9.86	9.54	9.54	00:00:00
2010-06-02	13,500	9.57	9.82	9.54	9.82	00:00:00
2010-06-03	14,500	10.15	10.16	9.91	10.06	00:00:00
2010-06-04	44,400	9.77	9.77	9.52	9.60	00:00:00
2010-06-07	7,200	9.50	9.52	9.34	9.34	00:00:00
2010-06-08	56,900	9.36	9.51	9.16	9.49	00:00:00
2010-06-09	48,500	9.46	9.55	9.33	9.33	00:00:00
2010-06-10	31,300	9.68	10.16	9.68	10.00	00:00:00
2010-06-11	18,900	9.91	10.10	9.85	10.10	00:00:00
2010-06-14	17,300	10.29	10.33	10.18	10.22	00:00:00
2010-06-15	26,100	10.23	10.45	10.15	10.45	00:00:00
2010-06-16	9,300	10.29	10.43	10.29	10.40	00:00:00
2010-06-17	7,000	10.51	10.60	10.37	10.53	00:00:00
2010-06-18	622,900	10.61	10.70	10.49	10.70	00:00:00
2010-06-21	157,800	10.67	10.67	10.33	10.40	00:00:00
2010-06-22	26,700	10.22	10.43	10.19	10.19	00:00:00
2010-06-23	16,000	10.22	10.30	10.08	10.25	00:00:00
2010-06-24	60,500	10.16	10.20	9.98	10.12	00:00:00
2010-06-25	26,100	9.91	9.97	9.68	9.93	00:00:00
2010-06-28	11,800	9.97	10.05	9.90	10.03	00:00:00
2010-06-29	34,300	9.71	9.74	9.55	9.55	00:00:00
2010-06-30	12,800	9.41	9.50	9.26	9.32	00:00:00
2010-07-01	59,000	9.47	9.47	9.25	9.45	00:00:00
2010-07-02	15,500	9.60	9.73	9.55	9.71	00:00:00
2010-07-06	7,300	10.07	10.08	9.89	9.95	00:00:00
2010-07-07	8,700	9.98	10.37	9.97	10.36	00:00:00
2010-07-08	29,600	10.34	10.34	10.23	10.34	00:00:00
2010-07-09	13,300	10.28	10.39	10.27	10.39	00:00:00
2010-07-12	16,400	10.39	10.50	10.39	10.50	00:00:00
2010-07-13	13,800	10.70	10.88	10.70	10.86	00:00:00
2010-07-14	12,300	10.80	10.99	10.80	10.97	00:00:00
2010-07-15	7,000	10.82	10.87	10.57	10.87	00:00:00
2010-07-16	12,900	10.53	10.53	10.22	10.31	00:00:00
2010-07-19	13,200	10.35	10.36	10.14	10.29	00:00:00
2010-07-20	7,500	10.05	10.46	10.05	10.46	00:00:00
2010-07-21	4,700	10.54	10.54	10.23	10.26	00:00:00
2010-07-22	5,900	10.60	10.82	10.60	10.79	00:00:00
2010-07-23	3,500	10.77	10.96	10.77	10.91	00:00:00
2010-07-26	18,200	10.91	11.06	10.89	11.06	00:00:00
2010-07-27	119,200	11.43	11.79	11.29	11.57	00:00:00
2010-07-28	265,500	11.27	11.60	11.27	11.30	00:00:00
2010-07-29	579,900	11.70	11.79	11.43	11.66	00:00:00
2010-07-30	450,300	11.30	11.61	11.25	11.47	00:00:00
2010-08-02	347,900	11.89	12.25	11.86	12.10	00:00:00
2010-08-03	91,000	12.11	12.33	11.96	12.20	00:00:00
2010-08-04	93,700	11.90	11.96	11.76	11.86	00:00:00
2010-08-05	37,000	12.51	12.67	12.49	12.65	00:00:00
2010-08-06	31,900	12.32	12.53	12.19	12.53	00:00:00
2010-08-09	39,400	12.60	12.61	12.54	12.60	00:00:00
2010-08-10	32,800	12.30	12.49	12.21	12.49	00:00:00
2010-08-11	31,400	11.88	11.89	11.70	11.70	00:00:00
2010-08-12	20,600	11.42	11.64	11.40	11.59	00:00:00
2010-08-13	13,800	12.19	12.33	12.09	12.16	00:00:00
2010-08-16	25,600	11.93	12.16	11.87	11.97	00:00:00
2010-08-17	22,400	12.40	12.59	12.38	12.57	00:00:00
2010-08-18	32,900	12.39	12.39	12.19	12.26	00:00:00
2010-08-19	24,300	12.23	12.33	11.97	11.97	00:00:00
2010-08-20	23,300	11.88	11.89	11.69	11.89	00:00:00
2010-08-23	26,400	12.28	12.39	12.17	12.17	00:00:00
2010-08-24	28,100	11.94	11.98	11.85	11.88	00:00:00
2010-08-25	32,300	11.68	11.84	11.61	11.77	00:00:00
2010-08-26	19,600	11.74	11.88	11.73	11.82	00:00:00
2010-08-27	20,700	11.99	12.05	11.72	12.04	00:00:00
2010-08-30	11,700	11.98	12.02	11.80	11.80	00:00:00
2010-08-31	51,300	11.64	11.84	11.57	11.65	00:00:00
2010-09-01	14,500	11.97	12.13	11.89	12.07	00:00:00
2010-09-02	16,600	12.21	12.38	12.21	12.35	00:00:00
2010-09-03	26,200	12.38	12.41	12.26	12.39	00:00:00
2010-09-07	41,200	12.15	12.15	12.01	12.10	00:00:00
2010-09-08	19,000	12.21	12.28	12.15	12.17	00:00:00
2010-09-09	38,400	12.35	12.38	12.17	12.23	00:00:00
2010-09-10	25,700	12.71	12.75	12.58	12.59	00:00:00
2010-09-13	22,700	12.92	12.94	12.76	12.87	00:00:00
2010-09-14	54,000	13.00	13.15	12.89	13.03	00:00:00
2010-09-15	71,900	13.07	13.21	12.99	13.13	00:00:00
2010-09-16	18,600	13.07	13.20	13.05	13.15	00:00:00
2010-09-17	58,000	13.21	13.21	12.95	13.09	00:00:00
2010-09-20	54,000	13.24	13.41	13.16	13.38	00:00:00
2010-09-21	66,600	13.32	13.36	13.00	13.12	00:00:00
2010-09-22	28,400	12.74	12.75	12.51	12.53	00:00:00
2010-09-23	24,300	12.42	12.69	12.42	12.53	00:00:00
2010-09-24	16,700	12.78	12.83	12.73	12.83	00:00:00
2010-09-27	42,500	12.78	12.85	12.67	12.75	00:00:00
2010-09-28	46,700	12.66	12.69	12.45	12.65	00:00:00
2010-09-29	303,900	12.78	12.92	12.72	12.75	00:00:00
2010-09-30	57,500	12.93	12.99	12.59	12.60	00:00:00
2010-10-01	17,600	12.74	12.74	12.50	12.69	00:00:00
2010-10-04	45,000	12.70	12.74	12.47	12.52	00:00:00
2010-10-05	55,400	12.63	12.83	12.58	12.80	00:00:00
2010-10-06	28,500	12.85	12.90	12.81	12.83	00:00:00
2010-10-07	22,600	13.03	13.03	12.76	12.85	00:00:00
2010-10-08	35,100	12.89	12.93	12.58	12.88	00:00:00
2010-10-11	33,200	12.81	12.87	12.78	12.79	00:00:00
2010-10-12	31,700	12.62	12.70	12.54	12.63	00:00:00
2010-10-13	29,800	12.73	12.84	12.72	12.79	00:00:00
2010-10-14	33,400	12.83	12.91	12.76	12.82	00:00:00
2010-10-15	18,000	12.90	12.91	12.69	12.72	00:00:00
2010-10-18	48,600	12.78	12.83	12.69	12.77	00:00:00
2010-10-19	39,000	12.63	12.75	12.53	12.59	00:00:00
2010-10-20	29,400	12.63	12.85	12.63	12.80	00:00:00
2010-10-21	23,200	12.85	12.91	12.63	12.72	00:00:00
2010-10-22	29,700	12.67	12.93	12.67	12.93	00:00:00
2010-10-25	44,400	12.80	12.85	12.72	12.77	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 > >>