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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-10-25	44,400	12.80	12.85	12.72	12.77	00:00:00
2010-10-26	25,300	12.72	12.84	12.69	12.76	00:00:00
2010-10-27	33,700	12.52	12.53	12.29	12.44	00:00:00
2010-10-28	195,800	12.66	12.74	12.60	12.70	00:00:00
2010-10-29	60,700	12.95	12.98	12.88	12.98	00:00:00
2010-11-01	101,400	12.97	13.00	12.78	12.86	00:00:00
2010-11-02	524,500	13.04	13.08	12.97	13.05	00:00:00
2010-11-03	40,400	12.99	13.19	12.96	13.19	00:00:00
2010-11-04	563,200	13.51	13.77	13.46	13.77	00:00:00
2010-11-05	63,500	13.66	13.74	13.59	13.73	00:00:00
2010-11-08	48,800	13.66	13.76	13.56	13.74	00:00:00
2010-11-09	48,700	13.81	13.86	13.50	13.58	00:00:00
2010-11-10	43,900	13.66	13.73	13.40	13.66	00:00:00
2010-11-11	31,000	13.07	13.39	13.06	13.15	00:00:00
2010-11-12	31,100	13.04	13.18	12.92	12.98	00:00:00
2010-11-15	24,700	13.15	13.15	13.04	13.05	00:00:00
2010-11-16	19,000	12.90	12.90	12.58	12.63	00:00:00
2010-11-17	33,600	12.68	12.82	12.65	12.74	00:00:00
2010-11-18	39,400	12.94	13.04	12.89	12.95	00:00:00
2010-11-19	222,300	12.78	13.38	12.71	13.08	00:00:00
2010-11-22	291,900	12.59	12.69	12.47	12.67	00:00:00
2010-11-23	67,400	12.35	12.41	12.18	12.25	00:00:00
2010-11-24	29,600	12.07	12.13	11.96	12.12	00:00:00
2010-11-26	39,600	11.66	11.78	11.62	11.75	00:00:00
2010-11-29	73,000	11.42	11.49	11.28	11.49	00:00:00
2010-11-30	50,400	11.17	11.31	11.14	11.23	00:00:00
2010-12-01	47,900	11.71	11.75	11.59	11.75	00:00:00
2010-12-02	40,300	11.81	12.19	11.81	12.18	00:00:00
2010-12-03	54,500	12.00	12.21	11.94	12.21	00:00:00
2010-12-06	43,800	12.23	12.23	11.94	12.06	00:00:00
2010-12-07	28,500	12.35	12.35	12.09	12.14	00:00:00
2010-12-08	29,600	12.43	12.49	12.32	12.45	00:00:00
2010-12-09	36,100	12.57	12.61	12.45	12.61	00:00:00
2010-12-10	29,300	12.52	12.62	12.45	12.62	00:00:00
2010-12-13	45,800	12.62	12.70	12.54	12.59	00:00:00
2010-12-14	35,500	12.49	12.60	12.44	12.46	00:00:00
2010-12-15	27,600	12.37	12.41	12.11	12.17	00:00:00
2010-12-16	40,600	12.20	12.34	12.16	12.32	00:00:00
2010-12-17	60,600	12.05	12.10	11.95	12.10	00:00:00
2010-12-20	36,200	12.28	12.33	12.17	12.25	00:00:00
2010-12-21	54,000	12.31	12.34	12.26	12.28	00:00:00
2010-12-22	199,100	12.32	12.50	12.25	12.45	00:00:00
2010-12-23	85,700	12.33	12.40	12.27	12.38	00:00:00
2010-12-27	64,300	12.16	12.50	12.13	12.38	00:00:00
2010-12-28	29,900	12.38	12.39	12.28	12.33	00:00:00
2010-12-29	49,600	12.43	12.50	12.31	12.48	00:00:00
2010-12-30	89,800	12.30	12.42	12.19	12.32	00:00:00
2010-12-31	18,800	12.34	12.49	12.34	12.41	00:00:00
2011-01-03	43,900	12.44	12.65	12.44	12.61	00:00:00
2011-01-04	77,100	12.91	12.93	12.71	12.79	00:00:00
2011-01-05	28,600	12.89	12.93	12.81	12.91	00:00:00
2011-01-06	70,000	13.10	13.12	12.89	12.92	00:00:00
2011-01-07	25,000	12.86	12.86	12.72	12.85	00:00:00
2011-01-10	51,700	12.72	12.82	12.67	12.81	00:00:00
2011-01-11	252,800	12.85	12.96	12.78	12.95	00:00:00
2011-01-12	23,700	13.24	13.47	13.23	13.46	00:00:00
2011-01-13	48,900	13.69	13.77	13.62	13.68	00:00:00
2011-01-14	40,800	13.63	13.89	13.59	13.87	00:00:00
2011-01-18	71,500	14.02	14.10	13.97	14.01	00:00:00
2011-01-19	38,900	14.00	14.04	13.76	13.79	00:00:00
2011-01-20	41,400	13.85	13.87	13.71	13.83	00:00:00
2011-01-21	83,500	14.16	14.24	14.00	14.20	00:00:00
2011-01-24	132,300	13.88	14.14	13.88	14.14	00:00:00
2011-01-25	230,100	13.78	14.13	13.73	14.05	00:00:00
2011-01-26	114,900	14.02	14.07	13.90	14.01	00:00:00
2011-01-27	35,000	14.40	14.66	14.40	14.56	00:00:00
2011-01-28	34,500	14.57	14.61	14.25	14.32	00:00:00
2011-01-31	55,600	14.24	14.51	14.17	14.49	00:00:00
2011-02-01	101,600	14.72	14.90	14.68	14.89	00:00:00
2011-02-02	20,300	14.59	14.75	14.56	14.72	00:00:00
2011-02-03	31,400	14.70	14.70	14.49	14.64	00:00:00
2011-02-04	40,900	14.82	14.99	14.73	14.98	00:00:00
2011-02-07	33,200	14.95	15.05	14.93	14.99	00:00:00
2011-02-08	50,700	15.01	15.19	14.94	15.17	00:00:00
2011-02-09	35,400	14.95	15.19	14.95	15.04	00:00:00
2011-02-10	301,600	14.76	14.99	14.66	14.99	00:00:00
2011-02-11	37,600	14.87	15.00	14.82	14.91	00:00:00
2011-02-14	78,600	14.83	14.95	14.70	14.89	00:00:00
2011-02-15	65,300	14.90	15.15	14.85	14.88	00:00:00
2011-02-16	14,400	14.88	15.07	14.86	15.04	00:00:00
2011-02-17	232,600	15.19	15.53	15.19	15.45	00:00:00
2011-02-18	180,000	15.46	15.59	15.42	15.57	00:00:00
2011-02-22	76,100	15.04	15.24	14.78	14.89	00:00:00
2011-02-23	50,100	14.94	14.98	14.60	14.74	00:00:00
2011-02-24	20,600	14.70	14.70	14.50	14.65	00:00:00
2011-02-25	29,800	15.00	15.15	14.97	15.15	00:00:00
2011-02-28	31,100	15.42	15.54	15.31	15.42	00:00:00
2011-03-01	19,300	15.27	15.30	14.93	14.93	00:00:00
2011-03-02	16,100	14.89	15.01	14.80	14.90	00:00:00
2011-03-03	23,100	15.19	15.30	15.03	15.18	00:00:00
2011-03-04	26,100	15.49	15.50	15.23	15.36	00:00:00
2011-03-07	52,700	15.57	15.68	15.24	15.31	00:00:00
2011-03-08	18,200	15.54	15.62	15.41	15.62	00:00:00
2011-03-09	44,400	15.65	15.82	15.62	15.78	00:00:00
2011-03-10	58,200	15.22	15.25	14.94	15.01	00:00:00
2011-03-11	17,900	14.81	14.93	14.68	14.91	00:00:00
2011-03-14	69,600	14.61	14.69	14.36	14.55	00:00:00
2011-03-15	37,600	13.86	14.17	13.82	14.15	00:00:00
2011-03-16	92,600	13.97	14.01	13.46	13.57	00:00:00
2011-03-17	49,900	14.33	14.36	14.17	14.24	00:00:00
2011-03-18	28,700	14.54	14.54	14.38	14.46	00:00:00
2011-03-21	100,900	14.84	14.97	14.81	14.84	00:00:00
2011-03-22	78,200	14.88	14.88	14.71	14.73	00:00:00
2011-03-23	34,900	14.13	14.29	14.03	14.27	00:00:00
2011-03-24	26,400	14.27	14.27	14.03	14.08	00:00:00
2011-03-25	18,100	14.12	14.15	13.99	13.99	00:00:00
2011-03-28	167,100	14.01	14.21	14.00	14.04	00:00:00
2011-03-29	25,900	14.05	14.22	14.01	14.15	00:00:00
2011-03-30	49,400	14.19	14.29	14.16	14.28	00:00:00
2011-03-31	32,300	14.10	14.21	14.06	14.12	00:00:00
2011-04-01	50,200	14.33	14.56	14.29	14.49	00:00:00
2011-04-04	16,800	14.55	14.55	14.44	14.53	00:00:00
2011-04-05	14,500	14.62	14.71	14.62	14.70	00:00:00
2011-04-06	42,300	14.81	14.95	14.80	14.95	00:00:00
2011-04-07	55,000	14.86	14.94	14.71	14.79	00:00:00
2011-04-08	32,400	14.99	15.02	14.78	14.87	00:00:00
2011-04-11	30,600	15.02	15.09	14.87	14.92	00:00:00
2011-04-12	25,100	14.69	14.71	14.54	14.60	00:00:00
2011-04-13	13,700	14.58	14.64	14.49	14.53	00:00:00
2011-04-14	27,000	14.54	14.54	14.42	14.47	00:00:00
2011-04-15	366,300	14.37	14.37	14.28	14.32	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 > >>