|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-03-13 | 10,480 | 13.55 | 13.76 | 12.56 | 12.81 | 00:00:00 | 2001-03-14 | 7,969 | 12.80 | 12.89 | 12.15 | 12.85 | 00:00:00 | 2001-03-15 | 10,120 | 12.87 | 13.26 | 12.83 | 13.00 | 00:00:00 | 2001-03-16 | 11,510 | 12.40 | 12.60 | 12.03 | 12.40 | 00:00:00 | 2001-03-19 | 8,447 | 12.30 | 12.45 | 11.83 | 12.06 | 00:00:00 | 2001-03-20 | 12,285 | 12.00 | 12.06 | 11.20 | 11.20 | 00:00:00 | 2001-03-21 | 17,284 | 11.25 | 11.27 | 10.85 | 11.04 | 00:00:00 | 2001-03-22 | 10,430 | 11.02 | 11.66 | 10.92 | 11.56 | 00:00:00 | 2001-03-23 | 9,431 | 11.78 | 11.94 | 11.70 | 11.82 | 00:00:00 | 2001-03-26 | 7,370 | 11.90 | 12.13 | 11.61 | 11.99 | 00:00:00 | 2001-03-27 | 5,680 | 12.00 | 12.38 | 12.00 | 12.33 | 00:00:00 | 2001-03-28 | 10,788 | 12.35 | 12.52 | 12.25 | 12.43 | 00:00:00 | 2001-03-29 | 8,658 | 12.35 | 12.58 | 12.25 | 12.32 | 00:00:00 | 2001-03-30 | 6,313 | 12.32 | 13.00 | 12.15 | 13.00 | 00:00:00 | 2001-04-02 | 6,859 | 12.90 | 12.93 | 12.05 | 12.65 | 00:00:00 | 2001-04-03 | 7,893 | 12.40 | 12.41 | 11.02 | 11.35 | 00:00:00 | 2001-04-04 | 9,681 | 11.28 | 11.44 | 10.72 | 10.72 | 00:00:00 | 2001-04-05 | 11,242 | 11.00 | 11.22 | 10.70 | 10.95 | 00:00:00 | 2001-04-06 | 12,559 | 10.87 | 11.10 | 10.40 | 11.10 | 00:00:00 | 2001-04-09 | 6,690 | 11.20 | 11.54 | 11.08 | 11.20 | 00:00:00 | 2001-04-10 | 7,869 | 11.00 | 11.55 | 11.00 | 11.47 | 00:00:00 | 2001-04-11 | 11,437 | 11.37 | 11.72 | 10.30 | 10.44 | 00:00:00 | 2001-04-12 | 12,138 | 10.48 | 11.80 | 10.47 | 11.80 | 00:00:00 | 2001-04-16 | 9,501 | 11.60 | 11.66 | 10.90 | 10.98 | 00:00:00 | 2001-04-17 | 10,460 | 11.00 | 11.12 | 10.68 | 10.99 | 00:00:00 | 2001-04-18 | 12,463 | 11.20 | 11.97 | 11.19 | 11.72 | 00:00:00 | 2001-04-19 | 11,777 | 11.80 | 11.86 | 11.33 | 11.78 | 00:00:00 | 2001-04-20 | 10,055 | 11.75 | 11.93 | 11.47 | 11.55 | 00:00:00 | 2001-04-23 | 11,311 | 11.20 | 11.65 | 10.70 | 11.36 | 00:00:00 | 2001-04-24 | 6,969 | 11.30 | 11.70 | 11.05 | 11.27 | 00:00:00 | 2001-04-25 | 7,039 | 10.90 | 11.55 | 10.90 | 11.50 | 00:00:00 | 2001-04-26 | 28,114 | 12.00 | 13.73 | 12.00 | 12.60 | 00:00:00 | 2001-04-27 | 21,176 | 13.65 | 13.75 | 13.15 | 13.49 | 00:00:00 | 2001-04-30 | 23,527 | 13.75 | 14.84 | 13.30 | 14.79 | 00:00:00 | 2001-05-01 | 23,707 | 14.75 | 15.32 | 14.62 | 15.10 | 00:00:00 | 2001-05-02 | 12,764 | 15.49 | 15.49 | 14.96 | 15.40 | 00:00:00 | 2001-05-03 | 6,588 | 15.00 | 15.39 | 14.84 | 15.30 | 00:00:00 | 2001-05-04 | 6,335 | 15.00 | 15.18 | 14.71 | 15.05 | 00:00:00 | 2001-05-07 | 7,407 | 14.70 | 15.70 | 14.70 | 15.58 | 00:00:00 | 2001-05-08 | 12,793 | 15.67 | 16.01 | 15.20 | 15.40 | 00:00:00 | 2001-05-09 | 12,253 | 15.00 | 15.86 | 14.99 | 15.20 | 00:00:00 | 2001-05-10 | 6,521 | 15.60 | 15.90 | 15.15 | 15.43 | 00:00:00 | 2001-05-11 | 8,081 | 15.30 | 15.64 | 15.30 | 15.46 | 00:00:00 | 2001-05-14 | 4,419 | 15.30 | 15.70 | 15.20 | 15.50 | 00:00:00 | 2001-05-15 | 7,690 | 15.34 | 15.49 | 14.88 | 14.99 | 00:00:00 | 2001-05-16 | 26,749 | 14.80 | 16.01 | 13.79 | 15.50 | 00:00:00 | 2001-05-17 | 14,414 | 15.51 | 16.20 | 15.00 | 16.00 | 00:00:00 | 2001-05-18 | 10,541 | 16.00 | 16.29 | 15.45 | 15.62 | 00:00:00 | 2001-05-21 | 6,801 | 15.62 | 16.35 | 15.14 | 15.99 | 00:00:00 | 2001-05-22 | 9,732 | 15.99 | 16.20 | 15.62 | 16.05 | 00:00:00 | 2001-05-23 | 14,140 | 16.00 | 16.54 | 16.00 | 16.50 | 00:00:00 | 2001-05-24 | 17,188 | 16.40 | 17.00 | 16.35 | 16.96 | 00:00:00 | 2001-05-25 | 9,381 | 16.85 | 17.00 | 16.71 | 16.94 | 00:00:00 | 2001-05-29 | 11,421 | 16.85 | 17.06 | 16.52 | 16.89 | 00:00:00 | 2001-05-30 | 17,399 | 16.85 | 17.05 | 16.50 | 16.72 | 00:00:00 | 2001-05-31 | 9,892 | 16.50 | 16.80 | 16.15 | 16.20 | 00:00:00 | 2001-06-01 | 21,915 | 16.15 | 16.72 | 15.82 | 16.29 | 00:00:00 | 2001-06-04 | 11,083 | 16.25 | 16.69 | 16.08 | 16.55 | 00:00:00 | 2001-06-05 | 11,136 | 16.40 | 16.75 | 16.39 | 16.59 | 00:00:00 | 2001-06-06 | 4,637 | 16.59 | 16.59 | 16.26 | 16.40 | 00:00:00 | 2001-06-07 | 7,920 | 16.47 | 16.75 | 16.40 | 16.42 | 00:00:00 | 2001-06-08 | 5,160 | 16.47 | 16.47 | 16.17 | 16.22 | 00:00:00 | 2001-06-11 | 8,548 | 16.00 | 16.08 | 14.96 | 15.12 | 00:00:00 | 2001-06-12 | 9,751 | 14.55 | 15.20 | 14.51 | 15.00 | 00:00:00 | 2001-06-13 | 21,512 | 13.25 | 14.00 | 13.22 | 13.36 | 00:00:00 | 2001-06-14 | 10,352 | 13.00 | 13.17 | 12.36 | 12.55 | 00:00:00 | 2001-06-15 | 17,833 | 12.20 | 12.42 | 11.73 | 12.00 | 00:00:00 | 2001-06-18 | 21,620 | 11.80 | 11.81 | 11.23 | 11.47 | 00:00:00 | 2001-06-19 | 13,391 | 11.58 | 11.90 | 11.27 | 11.63 | 00:00:00 | 2001-06-20 | 8,546 | 11.55 | 11.78 | 11.55 | 11.68 | 00:00:00 | 2001-06-21 | 23,369 | 11.63 | 12.12 | 11.60 | 12.03 | 00:00:00 | 2001-06-22 | 12,031 | 11.93 | 12.53 | 11.92 | 12.11 | 00:00:00 | 2001-06-25 | 9,877 | 12.40 | 13.23 | 12.05 | 12.98 | 00:00:00 | 2001-06-26 | 17,802 | 13.00 | 13.12 | 12.70 | 13.12 | 00:00:00 | 2001-06-27 | 12,503 | 13.02 | 13.18 | 12.90 | 13.02 | 00:00:00 | 2001-06-28 | 11,889 | 13.05 | 13.50 | 13.05 | 13.44 | 00:00:00 | 2001-06-29 | 27,348 | 13.34 | 13.72 | 13.05 | 13.70 | 00:00:00 | 2001-07-02 | 10,536 | 13.70 | 14.22 | 13.60 | 14.18 | 00:00:00 | 2001-07-03 | 6,760 | 14.13 | 14.40 | 13.70 | 14.13 | 00:00:00 | 2001-07-05 | 9,587 | 14.14 | 14.25 | 13.56 | 14.06 | 00:00:00 | 2001-07-06 | 13,640 | 13.90 | 13.90 | 13.02 | 13.04 | 00:00:00 | 2001-07-09 | 9,118 | 13.08 | 13.65 | 13.06 | 13.17 | 00:00:00 | 2001-07-10 | 15,141 | 13.00 | 13.10 | 12.47 | 12.69 | 00:00:00 | 2001-07-11 | 11,120 | 12.59 | 12.88 | 12.41 | 12.57 | 00:00:00 | 2001-07-12 | 5,685 | 12.62 | 13.20 | 12.47 | 13.08 | 00:00:00 | 2001-07-13 | 3,137 | 12.98 | 13.30 | 12.94 | 13.11 | 00:00:00 | 2001-07-16 | 4,999 | 13.18 | 13.46 | 13.10 | 13.26 | 00:00:00 | 2001-07-17 | 7,520 | 13.25 | 13.35 | 13.07 | 13.30 | 00:00:00 | 2001-07-18 | 8,296 | 13.20 | 13.29 | 12.77 | 13.04 | 00:00:00 | 2001-07-19 | 6,117 | 13.05 | 13.33 | 12.92 | 13.30 | 00:00:00 | 2001-07-20 | 3,034 | 13.24 | 13.35 | 12.97 | 13.08 | 00:00:00 | 2001-07-23 | 3,235 | 12.98 | 13.18 | 12.80 | 13.01 | 00:00:00 | 2001-07-24 | 8,256 | 13.00 | 13.15 | 12.85 | 13.01 | 00:00:00 | 2001-07-25 | 7,654 | 12.95 | 13.13 | 12.71 | 13.03 | 00:00:00 | 2001-07-26 | 9,865 | 12.95 | 13.04 | 12.66 | 12.98 | 00:00:00 | 2001-07-27 | 5,866 | 12.88 | 12.92 | 12.55 | 12.70 | 00:00:00 | 2001-07-30 | 4,534 | 12.70 | 12.80 | 12.43 | 12.60 | 00:00:00 | 2001-07-31 | 4,591 | 12.55 | 12.74 | 12.50 | 12.53 | 00:00:00 | 2001-08-01 | 6,576 | 12.55 | 12.79 | 12.48 | 12.77 | 00:00:00 | 2001-08-02 | 6,953 | 12.84 | 12.90 | 12.34 | 12.52 | 00:00:00 | 2001-08-03 | 3,077 | 12.45 | 12.60 | 12.37 | 12.49 | 00:00:00 | 2001-08-06 | 5,128 | 12.39 | 12.55 | 12.25 | 12.35 | 00:00:00 | 2001-08-07 | 5,750 | 12.25 | 12.35 | 12.11 | 12.20 | 00:00:00 | 2001-08-08 | 7,547 | 12.00 | 12.30 | 11.86 | 12.05 | 00:00:00 | 2001-08-09 | 6,586 | 11.95 | 11.95 | 11.65 | 11.85 | 00:00:00 | 2001-08-10 | 7,952 | 11.65 | 11.74 | 11.38 | 11.60 | 00:00:00 | 2001-08-13 | 14,693 | 11.55 | 11.63 | 11.40 | 11.55 | 00:00:00 | 2001-08-14 | 6,683 | 11.60 | 11.74 | 11.41 | 11.59 | 00:00:00 | 2001-08-15 | 7,043 | 11.55 | 11.60 | 11.40 | 11.48 | 00:00:00 | 2001-08-16 | 7,739 | 11.43 | 11.58 | 11.15 | 11.50 | 00:00:00 | 2001-08-17 | 12,110 | 11.40 | 11.42 | 11.00 | 11.08 | 00:00:00 | 2001-08-20 | 10,457 | 10.98 | 11.19 | 10.96 | 11.15 | 00:00:00 | 2001-08-21 | 8,364 | 10.95 | 11.20 | 10.95 | 11.08 | 00:00:00 | 2001-08-22 | 7,260 | 11.18 | 11.21 | 11.00 | 11.09 | 00:00:00 | 2001-08-23 | 7,312 | 11.00 | 11.29 | 10.96 | 11.01 | 00:00:00 | 2001-08-24 | 8,958 | 11.11 | 11.39 | 11.03 | 11.24 | 00:00:00 | 2001-08-27 | 6,085 | 11.30 | 11.50 | 11.18 | 11.27 | 00:00:00 | 2001-08-28 | 10,990 | 11.25 | 11.60 | 11.20 | 11.40 | 00:00:00 | 2001-08-29 | 5,234 | 11.40 | 11.41 | 11.18 | 11.35 | 00:00:00 | 2001-08-30 | 11,886 | 11.25 | 11.38 | 11.08 | 11.15 | 00:00:00 | 2001-08-31 | 3,591 | 11.15 | 11.48 | 11.12 | 11.36 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|