|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-03-29 | 87,600 | 10.41 | 10.45 | 10.30 | 10.44 | 00:00:00 | | 2012-03-30 | 64,600 | 10.61 | 10.64 | 10.51 | 10.62 | 00:00:00 | | 2012-04-02 | 55,500 | 10.44 | 10.75 | 10.42 | 10.73 | 00:00:00 | | 2012-04-03 | 91,700 | 10.62 | 10.66 | 10.37 | 10.48 | 00:00:00 | | 2012-04-04 | 157,800 | 10.19 | 10.22 | 9.99 | 10.12 | 00:00:00 | | 2012-04-05 | 126,100 | 9.93 | 10.12 | 9.93 | 10.10 | 00:00:00 | | 2012-04-09 | 42,700 | 9.90 | 10.02 | 9.87 | 9.99 | 00:00:00 | | 2012-04-10 | 71,800 | 9.85 | 9.90 | 9.61 | 9.63 | 00:00:00 | | 2012-04-11 | 88,300 | 10.00 | 10.05 | 9.91 | 9.96 | 00:00:00 | | 2012-04-12 | 49,300 | 9.86 | 10.07 | 9.86 | 10.04 | 00:00:00 | | 2012-04-13 | 57,200 | 9.91 | 9.91 | 9.69 | 9.69 | 00:00:00 | | 2012-04-16 | 100,500 | 9.59 | 9.61 | 9.49 | 9.57 | 00:00:00 | | 2012-04-17 | 96,600 | 9.77 | 9.89 | 9.77 | 9.86 | 00:00:00 | | 2012-04-18 | 103,600 | 9.89 | 9.99 | 9.86 | 9.90 | 00:00:00 | | 2012-04-19 | 96,900 | 9.75 | 9.79 | 9.55 | 9.65 | 00:00:00 | | 2012-04-20 | 177,500 | 9.82 | 9.90 | 9.82 | 9.90 | 00:00:00 | | 2012-04-23 | 211,100 | 9.66 | 9.75 | 9.62 | 9.75 | 00:00:00 | | 2012-04-24 | 143,100 | 9.87 | 10.09 | 9.84 | 10.05 | 00:00:00 | | 2012-04-25 | 78,600 | 10.28 | 10.35 | 10.19 | 10.35 | 00:00:00 | | 2012-04-26 | 42,900 | 10.07 | 10.21 | 10.04 | 10.21 | 00:00:00 | | 2012-04-27 | 24,600 | 10.32 | 10.34 | 10.19 | 10.30 | 00:00:00 | | 2012-04-30 | 59,000 | 10.14 | 10.14 | 10.00 | 10.03 | 00:00:00 | | 2012-05-01 | 52,200 | 10.19 | 10.34 | 10.16 | 10.31 | 00:00:00 | | 2012-05-02 | 54,000 | 10.11 | 10.17 | 10.01 | 10.11 | 00:00:00 | | 2012-05-03 | 36,000 | 10.09 | 10.14 | 10.01 | 10.06 | 00:00:00 | | 2012-05-04 | 68,600 | 9.89 | 9.90 | 9.78 | 9.83 | 00:00:00 | | 2012-05-07 | 45,000 | 9.75 | 9.94 | 9.75 | 9.90 | 00:00:00 | | 2012-05-08 | 88,500 | 10.05 | 10.10 | 9.81 | 9.91 | 00:00:00 | | 2012-05-09 | 146,000 | 9.43 | 9.66 | 9.32 | 9.63 | 00:00:00 | | 2012-05-10 | 121,300 | 9.85 | 9.89 | 9.72 | 9.74 | 00:00:00 | | 2012-05-11 | 139,000 | 9.58 | 9.73 | 9.55 | 9.60 | 00:00:00 | | 2012-05-14 | 502,800 | 9.32 | 9.38 | 9.28 | 9.28 | 00:00:00 | | 2012-05-15 | 184,000 | 9.08 | 9.11 | 8.96 | 8.96 | 00:00:00 | | 2012-05-16 | 81,800 | 9.07 | 9.08 | 8.86 | 8.86 | 00:00:00 | | 2012-05-17 | 145,900 | 8.54 | 8.58 | 8.39 | 8.40 | 00:00:00 | | 2012-05-18 | 215,400 | 8.43 | 8.44 | 8.26 | 8.27 | 00:00:00 | | 2012-05-21 | 235,300 | 8.38 | 8.55 | 8.37 | 8.55 | 00:00:00 | | 2012-05-22 | 141,900 | 8.59 | 8.77 | 8.59 | 8.68 | 00:00:00 | | 2012-05-23 | 93,000 | 8.44 | 8.44 | 8.26 | 8.43 | 00:00:00 | | 2012-05-24 | 32,700 | 8.46 | 8.48 | 8.31 | 8.40 | 00:00:00 | | 2012-05-25 | 137,000 | 8.34 | 8.46 | 8.32 | 8.39 | 00:00:00 | | 2012-05-29 | 315,200 | 8.51 | 8.52 | 8.44 | 8.52 | 00:00:00 | | 2012-05-30 | 115,300 | 8.34 | 8.34 | 8.18 | 8.18 | 00:00:00 | | 2012-05-31 | 110,200 | 8.18 | 8.18 | 7.99 | 8.16 | 00:00:00 | | 2012-06-01 | 291,000 | 7.92 | 7.99 | 7.82 | 7.86 | 00:00:00 | | 2012-06-04 | 86,200 | 7.94 | 7.94 | 7.78 | 7.88 | 00:00:00 | | 2012-06-05 | 79,400 | 7.82 | 8.00 | 7.82 | 8.00 | 00:00:00 | | 2012-06-06 | 232,900 | 8.22 | 8.45 | 8.22 | 8.45 | 00:00:00 | | 2012-06-07 | 125,500 | 8.65 | 8.65 | 8.43 | 8.44 | 00:00:00 | | 2012-06-08 | 57,700 | 8.26 | 8.49 | 8.26 | 8.48 | 00:00:00 | | 2012-06-11 | 66,400 | 8.50 | 8.53 | 8.28 | 8.29 | 00:00:00 | | 2012-06-12 | 68,800 | 8.29 | 8.43 | 8.17 | 8.39 | 00:00:00 | | 2012-06-13 | 81,900 | 8.22 | 8.27 | 8.12 | 8.16 | 00:00:00 | | 2012-06-14 | 56,700 | 8.15 | 8.29 | 8.13 | 8.25 | 00:00:00 | | 2012-06-15 | 56,300 | 8.37 | 8.48 | 8.37 | 8.45 | 00:00:00 | | 2012-06-18 | 86,800 | 8.18 | 8.22 | 8.11 | 8.13 | 00:00:00 | | 2012-06-19 | 69,300 | 8.30 | 8.45 | 8.29 | 8.41 | 00:00:00 | | 2012-06-20 | 151,200 | 8.72 | 8.82 | 8.67 | 8.76 | 00:00:00 | | 2012-06-21 | 122,100 | 8.85 | 8.87 | 8.48 | 8.50 | 00:00:00 | | 2012-06-22 | 61,400 | 8.69 | 8.69 | 8.53 | 8.57 | 00:00:00 | | 2012-06-25 | 92,700 | 8.24 | 8.25 | 8.14 | 8.18 | 00:00:00 | | 2012-06-26 | 51,400 | 8.20 | 8.27 | 8.12 | 8.21 | 00:00:00 | | 2012-06-27 | 81,000 | 8.23 | 8.33 | 8.20 | 8.33 | 00:00:00 | | 2012-06-28 | 133,400 | 8.08 | 8.27 | 8.02 | 8.27 | 00:00:00 | | 2012-06-29 | 123,100 | 8.59 | 8.61 | 8.53 | 8.58 | 00:00:00 | | 2012-07-02 | 53,200 | 8.86 | 8.93 | 8.78 | 8.93 | 00:00:00 | | 2012-07-03 | 73,000 | 8.98 | 9.02 | 8.93 | 8.98 | 00:00:00 | | 2012-07-05 | 85,000 | 8.81 | 8.87 | 8.71 | 8.86 | 00:00:00 | | 2012-07-06 | 67,600 | 9.04 | 9.05 | 8.89 | 8.95 | 00:00:00 | | 2012-07-09 | 53,400 | 8.76 | 8.80 | 8.70 | 8.78 | 00:00:00 | | 2012-07-10 | 108,400 | 8.94 | 8.97 | 8.80 | 8.84 | 00:00:00 | | 2012-07-11 | 41,700 | 8.98 | 9.06 | 8.95 | 9.02 | 00:00:00 | | 2012-07-12 | 29,700 | 8.84 | 8.98 | 8.79 | 8.95 | 00:00:00 | | 2012-07-13 | 88,400 | 8.99 | 9.18 | 8.99 | 9.16 | 00:00:00 | | 2012-07-16 | 169,800 | 9.25 | 9.32 | 9.13 | 9.29 | 00:00:00 | | 2012-07-17 | 138,700 | 9.18 | 9.22 | 9.04 | 9.21 | 00:00:00 | | 2012-07-18 | 144,300 | 9.18 | 9.35 | 9.16 | 9.34 | 00:00:00 | | 2012-07-19 | 50,500 | 9.38 | 9.50 | 9.35 | 9.48 | 00:00:00 | | 2012-07-20 | 26,500 | 9.26 | 9.28 | 9.18 | 9.19 | 00:00:00 | | 2012-07-23 | 133,800 | 8.56 | 8.70 | 8.50 | 8.70 | 00:00:00 | | 2012-07-24 | 101,100 | 8.54 | 8.54 | 8.34 | 8.45 | 00:00:00 | | 2012-07-25 | 37,900 | 8.43 | 8.44 | 8.32 | 8.39 | 00:00:00 | | 2012-07-26 | 82,200 | 8.78 | 8.86 | 8.75 | 8.84 | 00:00:00 | | 2012-07-27 | 61,300 | 8.94 | 9.23 | 8.94 | 9.20 | 00:00:00 | | 2012-07-30 | 60,500 | 9.24 | 9.46 | 9.22 | 9.42 | 00:00:00 | | 2012-07-31 | 70,400 | 9.20 | 9.27 | 9.15 | 9.27 | 00:00:00 | | 2012-08-01 | 37,100 | 9.40 | 9.46 | 9.32 | 9.34 | 00:00:00 | | 2012-08-02 | 74,300 | 8.95 | 9.04 | 8.81 | 8.92 | 00:00:00 | | 2012-08-03 | 77,000 | 9.43 | 9.65 | 9.42 | 9.58 | 00:00:00 | | 2012-08-06 | 34,500 | 9.65 | 9.85 | 9.64 | 9.69 | 00:00:00 | | 2012-08-07 | 101,300 | 9.83 | 9.92 | 9.78 | 9.78 | 00:00:00 | | 2012-08-08 | 83,000 | 9.82 | 9.99 | 9.81 | 9.98 | 00:00:00 | | 2012-08-09 | 101,700 | 9.88 | 10.02 | 9.87 | 9.98 | 00:00:00 | | 2012-08-10 | 104,400 | 10.11 | 10.27 | 10.08 | 10.23 | 00:00:00 | | 2012-08-13 | 146,800 | 10.20 | 10.31 | 10.15 | 10.31 | 00:00:00 | | 2012-08-14 | 59,200 | 10.12 | 10.23 | 10.10 | 10.22 | 00:00:00 | | 2012-08-15 | 31,100 | 10.18 | 10.25 | 10.18 | 10.22 | 00:00:00 | | 2012-08-16 | 25,300 | 10.29 | 10.39 | 10.28 | 10.35 | 00:00:00 | | 2012-08-17 | 32,800 | 10.34 | 10.40 | 10.33 | 10.35 | 00:00:00 | | 2012-08-20 | 34,600 | 10.31 | 10.33 | 10.21 | 10.32 | 00:00:00 | | 2012-08-21 | 41,000 | 10.48 | 10.64 | 10.45 | 10.49 | 00:00:00 | | 2012-08-22 | 50,300 | 10.44 | 10.51 | 10.37 | 10.47 | 00:00:00 | | 2012-08-23 | 28,400 | 10.48 | 10.50 | 10.40 | 10.40 | 00:00:00 | | 2012-08-24 | 43,100 | 10.33 | 10.42 | 10.28 | 10.34 | 00:00:00 | | 2012-08-27 | 59,900 | 10.43 | 10.45 | 10.37 | 10.38 | 00:00:00 | | 2012-08-28 | 32,400 | 10.35 | 10.43 | 10.31 | 10.41 | 00:00:00 | | 2012-08-29 | 34,800 | 10.27 | 10.31 | 10.23 | 10.28 | 00:00:00 | | 2012-08-30 | 56,000 | 10.29 | 10.31 | 10.19 | 10.21 | 00:00:00 | | 2012-08-31 | 36,800 | 10.45 | 10.48 | 10.32 | 10.40 | 00:00:00 | | 2012-09-04 | 21,900 | 10.43 | 10.43 | 10.28 | 10.42 | 00:00:00 | | 2012-09-05 | 40,900 | 10.45 | 10.51 | 10.42 | 10.49 | 00:00:00 | | 2012-09-06 | 153,700 | 10.66 | 11.13 | 10.66 | 11.07 | 00:00:00 | | 2012-09-07 | 777,800 | 11.16 | 11.40 | 11.14 | 11.30 | 00:00:00 | | 2012-09-10 | 135,700 | 11.34 | 11.38 | 11.25 | 11.25 | 00:00:00 | | 2012-09-11 | 20,200 | 11.28 | 11.44 | 11.28 | 11.43 | 00:00:00 | | 2012-09-12 | 70,300 | 11.54 | 11.62 | 11.43 | 11.50 | 00:00:00 | | 2012-09-13 | 105,500 | 11.42 | 11.74 | 11.30 | 11.70 | 00:00:00 | | 2012-09-14 | 92,200 | 11.83 | 11.94 | 11.82 | 11.85 | 00:00:00 | | 2012-09-17 | 73,900 | 11.75 | 11.84 | 11.66 | 11.68 | 00:00:00 | | 2012-09-18 | 246,600 | 11.27 | 11.31 | 11.20 | 11.26 | 00:00:00 | | 2012-09-19 | 49,200 | 10.84 | 10.95 | 10.79 | 10.90 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
