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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-10-06	69,000	9.42	9.99	9.42	9.98	00:00:00
2011-10-07	72,600	9.95	10.03	9.75	9.80	00:00:00
2011-10-10	42,800	10.19	10.46	10.19	10.44	00:00:00
2011-10-11	42,800	10.11	10.28	10.05	10.21	00:00:00
2011-10-12	71,900	10.72	11.05	10.72	10.89	00:00:00
2011-10-13	45,600	10.71	10.76	10.55	10.72	00:00:00
2011-10-14	31,000	10.89	10.98	10.69	10.85	00:00:00
2011-10-17	55,700	10.94	10.94	10.58	10.60	00:00:00
2011-10-18	99,900	10.52	10.89	10.35	10.84	00:00:00
2011-10-19	34,000	10.92	10.94	10.56	10.57	00:00:00
2011-10-20	35,800	10.47	10.47	10.20	10.42	00:00:00
2011-10-21	36,000	10.81	10.96	10.77	10.90	00:00:00
2011-10-24	27,000	10.94	11.22	10.94	11.16	00:00:00
2011-10-25	180,300	11.09	11.11	10.80	10.83	00:00:00
2011-10-26	33,900	11.26	11.26	10.85	11.20	00:00:00
2011-10-27	413,000	12.11	12.26	11.95	12.14	00:00:00
2011-10-28	76,100	11.70	11.81	11.64	11.71	00:00:00
2011-10-31	58,600	11.22	11.22	10.92	10.95	00:00:00
2011-11-01	103,600	10.21	10.39	10.06	10.22	00:00:00
2011-11-02	45,700	10.41	10.49	10.32	10.40	00:00:00
2011-11-03	52,400	10.65	10.76	10.40	10.74	00:00:00
2011-11-04	87,900	10.43	10.64	10.20	10.55	00:00:00
2011-11-07	51,200	10.52	10.62	10.23	10.44	00:00:00
2011-11-08	55,100	10.61	10.67	10.35	10.59	00:00:00
2011-11-09	104,200	9.92	9.95	9.64	9.64	00:00:00
2011-11-10	145,100	9.99	9.99	9.75	9.90	00:00:00
2011-11-11	89,500	10.17	10.34	10.14	10.25	00:00:00
2011-11-14	99,000	10.07	10.10	9.89	9.93	00:00:00
2011-11-15	56,400	9.87	10.05	9.82	9.98	00:00:00
2011-11-16	71,900	9.74	9.85	9.56	9.58	00:00:00
2011-11-17	65,200	9.47	9.47	9.13	9.17	00:00:00
2011-11-18	44,600	9.26	9.26	9.15	9.18	00:00:00
2011-11-21	92,600	8.93	8.93	8.77	8.84	00:00:00
2011-11-22	250,100	8.83	8.95	8.70	8.76	00:00:00
2011-11-23	57,700	8.82	8.82	8.54	8.56	00:00:00
2011-11-25	32,800	8.63	8.85	8.56	8.57	00:00:00
2011-11-28	76,900	9.28	9.36	9.12	9.19	00:00:00
2011-11-29	73,100	9.22	9.46	9.18	9.33	00:00:00
2011-11-30	78,600	9.81	9.93	9.67	9.80	00:00:00
2011-12-01	72,800	9.72	9.83	9.60	9.64	00:00:00
2011-12-02	64,000	9.99	10.03	9.81	9.83	00:00:00
2011-12-05	37,000	10.19	10.26	10.00	10.05	00:00:00
2011-12-06	62,500	10.25	10.31	10.15	10.22	00:00:00
2011-12-07	87,400	10.05	10.30	9.97	10.26	00:00:00
2011-12-08	66,200	10.06	10.07	9.62	9.68	00:00:00
2011-12-09	54,100	9.84	10.08	9.84	10.08	00:00:00
2011-12-12	58,600	9.49	9.51	9.26	9.36	00:00:00
2011-12-13	87,400	9.35	9.46	9.08	9.16	00:00:00
2011-12-14	56,400	9.01	9.08	8.87	8.92	00:00:00
2011-12-15	51,800	9.01	9.02	8.86	8.87	00:00:00
2011-12-16	78,700	8.93	9.03	8.69	8.71	00:00:00
2011-12-19	134,200	8.90	8.93	8.61	8.62	00:00:00
2011-12-20	306,600	9.04	9.15	9.03	9.11	00:00:00
2011-12-21	72,100	9.23	9.23	9.04	9.13	00:00:00
2011-12-22	47,300	9.28	9.40	9.26	9.38	00:00:00
2011-12-23	73,300	9.34	9.35	9.12	9.26	00:00:00
2011-12-27	55,600	9.22	9.33	9.22	9.31	00:00:00
2011-12-28	84,500	9.30	9.31	9.05	9.05	00:00:00
2011-12-29	66,700	9.11	9.26	9.11	9.23	00:00:00
2011-12-30	92,700	9.22	9.26	9.21	9.25	00:00:00
2012-01-03	103,400	9.57	9.75	9.57	9.72	00:00:00
2012-01-04	58,100	9.75	9.75	9.55	9.67	00:00:00
2012-01-05	42,800	9.35	9.44	9.25	9.44	00:00:00
2012-01-06	41,600	9.27	9.28	9.18	9.23	00:00:00
2012-01-09	59,300	9.27	9.32	9.16	9.29	00:00:00
2012-01-10	82,700	9.49	9.55	9.41	9.48	00:00:00
2012-01-11	27,600	9.59	9.68	9.56	9.67	00:00:00
2012-01-12	37,100	10.03	10.05	9.87	10.04	00:00:00
2012-01-13	55,100	9.90	9.90	9.66	9.88	00:00:00
2012-01-17	70,400	9.94	9.99	9.84	9.91	00:00:00
2012-01-18	38,800	9.94	10.08	9.91	10.06	00:00:00
2012-01-19	53,700	10.41	10.59	10.38	10.57	00:00:00
2012-01-20	72,100	10.85	11.01	10.82	11.01	00:00:00
2012-01-23	211,700	11.12	11.23	10.98	11.04	00:00:00
2012-01-24	41,800	10.87	11.04	10.82	11.04	00:00:00
2012-01-25	55,600	10.98	11.19	10.92	11.17	00:00:00
2012-01-26	96,700	11.30	11.30	11.11	11.12	00:00:00
2012-01-27	37,800	11.08	11.19	11.06	11.19	00:00:00
2012-01-30	78,100	10.64	10.84	10.57	10.83	00:00:00
2012-01-31	65,000	11.05	11.07	10.93	11.02	00:00:00
2012-02-01	45,600	11.24	11.35	11.22	11.24	00:00:00
2012-02-02	82,600	11.53	11.54	11.40	11.47	00:00:00
2012-02-03	66,300	11.67	11.89	11.67	11.89	00:00:00
2012-02-06	155,600	11.70	11.84	11.70	11.73	00:00:00
2012-02-07	46,900	11.73	11.86	11.71	11.84	00:00:00
2012-02-08	48,700	11.76	11.84	11.64	11.76	00:00:00
2012-02-09	42,100	11.78	11.82	11.64	11.65	00:00:00
2012-02-10	42,100	11.37	11.39	11.24	11.28	00:00:00
2012-02-13	42,300	11.58	11.63	11.52	11.58	00:00:00
2012-02-14	50,400	11.34	11.35	11.21	11.32	00:00:00
2012-02-15	32,100	11.43	11.43	11.22	11.23	00:00:00
2012-02-16	37,200	11.27	11.58	11.25	11.56	00:00:00
2012-02-17	17,600	11.72	11.72	11.62	11.69	00:00:00
2012-02-21	102,500	11.79	11.84	11.72	11.76	00:00:00
2012-02-22	23,700	11.63	11.68	11.57	11.61	00:00:00
2012-02-23	25,900	11.56	11.72	11.50	11.72	00:00:00
2012-02-24	26,700	11.75	11.87	11.73	11.83	00:00:00
2012-02-27	17,400	11.56	11.75	11.54	11.69	00:00:00
2012-02-28	46,300	11.63	11.75	11.54	11.69	00:00:00
2012-02-29	35,300	11.80	11.84	11.59	11.62	00:00:00
2012-03-01	48,000	11.80	11.92	11.77	11.82	00:00:00
2012-03-02	114,200	11.75	11.76	11.65	11.68	00:00:00
2012-03-05	50,200	11.62	11.65	11.55	11.63	00:00:00
2012-03-06	83,400	11.09	11.12	10.86	10.90	00:00:00
2012-03-07	46,800	10.96	11.05	10.87	10.98	00:00:00
2012-03-08	35,800	11.24	11.32	11.12	11.31	00:00:00
2012-03-09	35,500	11.26	11.33	11.23	11.28	00:00:00
2012-03-12	31,200	11.16	11.16	11.03	11.10	00:00:00
2012-03-13	34,600	11.19	11.45	11.19	11.45	00:00:00
2012-03-14	42,600	11.68	11.80	11.63	11.68	00:00:00
2012-03-15	46,600	11.68	11.78	11.60	11.75	00:00:00
2012-03-16	101,500	11.99	12.07	11.91	11.92	00:00:00
2012-03-19	48,200	12.00	12.02	11.92	11.95	00:00:00
2012-03-20	117,700	11.86	11.91	11.80	11.84	00:00:00
2012-03-21	19,400	11.34	11.35	11.16	11.22	00:00:00
2012-03-22	13,600	10.99	11.05	10.94	11.01	00:00:00
2012-03-23	51,700	10.91	11.07	10.83	11.07	00:00:00
2012-03-26	153,700	11.00	11.07	10.93	10.99	00:00:00
2012-03-27	106,100	11.07	11.09	10.93	10.94	00:00:00
2012-03-28	105,400	10.77	10.78	10.57	10.69	00:00:00
2012-03-29	87,600	10.41	10.45	10.30	10.44	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 > >>