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
2011-04-15	366,300	14.37	14.37	14.28	14.32	00:00:00
2011-04-18	149,400	13.89	13.93	13.55	13.71	00:00:00
2011-04-19	26,500	13.71	13.88	13.71	13.86	00:00:00
2011-04-20	19,600	14.22	14.28	14.18	14.25	00:00:00
2011-04-21	28,700	14.48	14.55	14.39	14.44	00:00:00
2011-04-25	14,900	14.38	14.46	14.35	14.44	00:00:00
2011-04-26	18,700	14.45	14.62	14.41	14.52	00:00:00
2011-04-27	75,700	14.78	15.01	14.68	15.00	00:00:00
2011-04-28	73,800	15.04	15.17	14.98	15.11	00:00:00
2011-04-29	11,000	15.07	15.18	15.07	15.16	00:00:00
2011-05-02	11,000	15.23	15.28	15.07	15.10	00:00:00
2011-05-03	75,000	14.90	15.07	14.82	14.90	00:00:00
2011-05-04	18,000	14.86	14.86	14.69	14.76	00:00:00
2011-05-05	31,400	14.56	14.70	14.47	14.52	00:00:00
2011-05-06	34,100	14.55	14.71	14.45	14.52	00:00:00
2011-05-09	22,000	14.40	14.57	14.33	14.55	00:00:00
2011-05-10	20,300	14.66	14.78	14.63	14.78	00:00:00
2011-05-11	21,600	14.83	14.85	14.56	14.63	00:00:00
2011-05-12	21,000	14.45	14.64	14.39	14.62	00:00:00
2011-05-13	14,700	14.35	14.40	14.14	14.19	00:00:00
2011-05-16	142,100	14.01	14.27	13.98	14.08	00:00:00
2011-05-17	49,600	14.18	14.44	14.14	14.43	00:00:00
2011-05-18	1,235,900	14.18	14.99	14.10	14.60	00:00:00
2011-05-19	476,300	14.41	14.59	14.30	14.52	00:00:00
2011-05-20	174,000	14.47	14.49	14.20	14.26	00:00:00
2011-05-23	38,500	13.87	13.88	13.71	13.79	00:00:00
2011-05-24	35,800	13.73	13.82	13.60	13.65	00:00:00
2011-05-25	19,700	13.76	13.96	13.74	13.87	00:00:00
2011-05-26	31,700	13.96	14.11	13.87	14.05	00:00:00
2011-05-27	33,700	14.33	14.39	14.27	14.33	00:00:00
2011-05-31	15,100	14.50	14.55	14.45	14.55	00:00:00
2011-06-01	22,100	14.35	14.36	14.06	14.08	00:00:00
2011-06-02	17,000	14.15	14.25	14.06	14.22	00:00:00
2011-06-03	13,600	13.94	14.30	13.94	14.17	00:00:00
2011-06-06	17,300	14.11	14.13	13.89	13.89	00:00:00
2011-06-07	16,700	14.23	14.35	14.16	14.16	00:00:00
2011-06-08	43,600	14.14	14.14	13.92	14.01	00:00:00
2011-06-09	12,500	14.04	14.33	14.04	14.32	00:00:00
2011-06-10	42,800	14.07	14.07	13.72	13.81	00:00:00
2011-06-13	46,700	13.97	14.08	13.86	13.95	00:00:00
2011-06-14	20,700	14.31	14.36	14.26	14.30	00:00:00
2011-06-15	24,300	13.90	13.95	13.72	13.76	00:00:00
2011-06-16	54,100	13.56	13.67	13.48	13.63	00:00:00
2011-06-17	57,700	13.74	13.77	13.64	13.74	00:00:00
2011-06-20	43,400	13.55	13.67	13.55	13.63	00:00:00
2011-06-21	154,100	13.77	14.35	13.74	14.24	00:00:00
2011-06-22	38,900	13.97	14.01	13.80	13.86	00:00:00
2011-06-23	34,100	13.70	13.88	13.62	13.88	00:00:00
2011-06-24	29,200	13.82	13.82	13.57	13.67	00:00:00
2011-06-27	35,800	13.41	13.62	13.36	13.62	00:00:00
2011-06-28	27,600	13.63	13.77	13.58	13.77	00:00:00
2011-06-29	52,900	13.78	14.05	13.71	13.94	00:00:00
2011-06-30	48,500	14.01	14.26	13.99	14.23	00:00:00
2011-07-01	22,100	14.28	14.55	14.28	14.55	00:00:00
2011-07-05	23,500	14.47	14.56	14.42	14.48	00:00:00
2011-07-06	80,700	14.14	14.21	14.03	14.21	00:00:00
2011-07-07	91,400	14.25	14.27	14.08	14.12	00:00:00
2011-07-08	25,700	14.10	14.24	14.05	14.24	00:00:00
2011-07-11	40,100	13.54	13.60	13.31	13.43	00:00:00
2011-07-12	41,700	13.21	13.35	13.19	13.24	00:00:00
2011-07-13	33,700	13.28	13.55	13.17	13.45	00:00:00
2011-07-14	43,400	13.39	13.46	13.18	13.29	00:00:00
2011-07-15	18,300	13.32	13.34	13.14	13.30	00:00:00
2011-07-18	79,800	12.90	12.91	12.63	12.83	00:00:00
2011-07-19	25,700	12.83	12.91	12.75	12.90	00:00:00
2011-07-20	24,900	13.06	13.15	12.98	13.12	00:00:00
2011-07-21	25,400	13.68	13.98	13.67	13.89	00:00:00
2011-07-22	21,200	14.00	14.04	13.86	13.94	00:00:00
2011-07-25	23,900	13.64	13.67	13.47	13.52	00:00:00
2011-07-26	15,500	13.54	13.59	13.42	13.54	00:00:00
2011-07-27	31,300	13.28	13.30	12.92	12.93	00:00:00
2011-07-28	24,400	13.14	13.33	13.11	13.15	00:00:00
2011-07-29	50,800	13.09	13.32	13.07	13.20	00:00:00
2011-08-01	71,900	13.37	13.38	12.94	13.13	00:00:00
2011-08-02	93,500	12.79	12.82	12.48	12.53	00:00:00
2011-08-03	36,800	12.63	12.64	12.30	12.54	00:00:00
2011-08-04	117,500	12.24	12.24	11.63	11.66	00:00:00
2011-08-05	177,700	11.60	11.66	11.02	11.35	00:00:00
2011-08-08	64,700	11.20	11.35	10.47	10.49	00:00:00
2011-08-09	127,400	10.89	12.01	10.66	11.34	00:00:00
2011-08-10	84,800	11.18	11.18	10.63	10.72	00:00:00
2011-08-11	78,200	10.81	11.59	10.81	11.47	00:00:00
2011-08-12	46,200	11.58	11.78	11.41	11.64	00:00:00
2011-08-15	22,500	11.74	11.93	11.70	11.93	00:00:00
2011-08-16	47,100	11.58	11.83	11.54	11.76	00:00:00
2011-08-17	53,900	11.62	11.78	11.58	11.65	00:00:00
2011-08-18	141,700	11.03	11.04	10.64	10.75	00:00:00
2011-08-19	58,600	10.52	10.77	10.38	10.42	00:00:00
2011-08-22	73,800	10.76	10.79	10.47	10.54	00:00:00
2011-08-23	62,000	10.58	10.84	10.52	10.82	00:00:00
2011-08-24	40,600	10.78	10.98	10.75	10.93	00:00:00
2011-08-25	76,500	10.76	10.83	10.37	10.42	00:00:00
2011-08-26	54,900	10.20	10.48	10.00	10.47	00:00:00
2011-08-29	45,700	10.67	10.90	10.57	10.86	00:00:00
2011-08-30	86,300	10.79	10.93	10.66	10.90	00:00:00
2011-08-31	156,400	11.06	11.23	10.99	11.08	00:00:00
2011-09-01	38,000	11.13	11.17	10.88	10.90	00:00:00
2011-09-02	45,300	10.66	10.68	10.49	10.53	00:00:00
2011-09-06	137,500	9.69	9.98	9.66	9.92	00:00:00
2011-09-07	83,500	10.05	10.27	9.98	10.25	00:00:00
2011-09-08	63,200	10.28	10.47	10.17	10.19	00:00:00
2011-09-09	70,800	9.82	9.86	9.57	9.68	00:00:00
2011-09-12	133,800	9.18	9.43	9.14	9.42	00:00:00
2011-09-13	177,400	9.40	9.65	9.34	9.57	00:00:00
2011-09-14	73,600	9.56	9.75	9.37	9.69	00:00:00
2011-09-15	89,400	9.92	9.99	9.72	9.94	00:00:00
2011-09-16	45,900	10.02	10.06	9.84	9.99	00:00:00
2011-09-19	131,900	9.53	9.82	9.45	9.78	00:00:00
2011-09-20	137,600	9.70	9.80	9.58	9.66	00:00:00
2011-09-21	27,200	9.36	9.44	9.06	9.07	00:00:00
2011-09-22	178,100	8.66	8.96	8.53	8.73	00:00:00
2011-09-23	79,900	8.48	8.65	8.46	8.63	00:00:00
2011-09-26	58,500	9.18	9.43	9.07	9.40	00:00:00
2011-09-27	121,400	9.79	9.83	9.52	9.53	00:00:00
2011-09-28	33,600	9.55	9.66	9.31	9.36	00:00:00
2011-09-29	66,200	9.75	9.86	9.54	9.73	00:00:00
2011-09-30	116,800	9.51	9.57	9.33	9.35	00:00:00
2011-10-03	82,700	9.01	9.12	8.72	8.76	00:00:00
2011-10-04	80,100	8.51	8.81	8.34	8.77	00:00:00
2011-10-05	85,700	9.03	9.24	8.95	9.20	00:00:00
2011-10-06	69,000	9.42	9.99	9.42	9.98	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 > >>