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 2024-05-07
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-09-19	49,200	10.84	10.95	10.79	10.90	00:00:00
2012-09-20	46,800	10.66	10.76	10.59	10.76	00:00:00
2012-09-21	82,500	10.82	10.82	10.66	10.66	00:00:00
2012-09-24	53,900	10.67	10.78	10.63	10.74	00:00:00
2012-09-25	50,800	10.74	10.77	10.52	10.54	00:00:00
2012-09-26	59,800	10.39	10.48	10.33	10.45	00:00:00
2012-09-27	44,400	10.51	10.65	10.42	10.61	00:00:00
2012-09-28	114,000	10.53	10.53	10.34	10.41	00:00:00
2012-10-01	57,900	10.54	10.65	10.44	10.45	00:00:00
2012-10-02	49,800	10.69	10.74	10.52	10.58	00:00:00
2012-10-03	247,600	10.64	10.77	10.52	10.63	00:00:00
2012-10-04	76,600	10.70	10.71	10.62	10.71	00:00:00
2012-10-05	30,800	10.75	10.80	10.63	10.67	00:00:00
2012-10-08	30,300	10.50	10.57	10.48	10.57	00:00:00
2012-10-09	18,500	10.48	10.51	10.42	10.44	00:00:00
2012-10-10	335,300	10.51	10.52	10.37	10.41	00:00:00
2012-10-11	42,500	10.61	10.66	10.52	10.55	00:00:00
2012-10-12	84,200	10.65	10.75	10.59	10.72	00:00:00
2012-10-15	64,600	10.69	10.76	10.64	10.74	00:00:00
2012-10-16	39,400	10.95	11.00	10.89	10.99	00:00:00
2012-10-17	36,000	11.05	11.14	11.03	11.14	00:00:00
2012-10-18	447,000	11.18	11.55	11.15	11.28	00:00:00
2012-10-19	175,700	10.97	10.98	10.77	10.83	00:00:00
2012-10-22	27,200	11.03	11.08	10.96	11.08	00:00:00
2012-10-23	29,300	10.73	10.77	10.65	10.72	00:00:00
2012-10-24	41,700	10.73	10.74	10.60	10.65	00:00:00
2012-10-25	22,000	10.93	10.95	10.74	10.79	00:00:00
2012-10-26	28,600	10.74	10.76	10.64	10.68	00:00:00
2012-10-31	28,200	10.76	10.83	10.71	10.78	00:00:00
2012-11-01	120,600	10.81	11.06	10.81	11.00	00:00:00
2012-11-02	947,900	10.98	11.07	10.85	10.93	00:00:00
2012-11-05	194,200	10.77	10.86	10.70	10.83	00:00:00
2012-11-06	287,300	10.91	11.08	10.89	11.00	00:00:00
2012-11-07	94,700	10.73	10.73	10.56	10.64	00:00:00
2012-11-08	47,800	10.67	10.77	10.54	10.54	00:00:00
2012-11-09	60,000	10.32	10.50	10.32	10.36	00:00:00
2012-11-12	111,400	10.50	10.61	10.45	10.54	00:00:00
2012-11-13	40,800	10.43	10.64	10.42	10.49	00:00:00
2012-11-14	125,800	10.53	10.57	10.32	10.35	00:00:00
2012-11-15	64,000	10.45	10.54	10.39	10.45	00:00:00
2012-11-16	50,900	10.35	10.37	10.21	10.33	00:00:00
2012-11-19	38,500	10.54	10.62	10.52	10.59	00:00:00
2012-11-20	49,400	10.70	10.80	10.66	10.79	00:00:00
2012-11-21	83,100	11.00	11.03	10.89	10.98	00:00:00
2012-11-23	71,800	11.15	11.19	11.09	11.19	00:00:00
2012-11-26	44,900	11.00	11.11	11.00	11.11	00:00:00
2012-11-27	42,100	11.07	11.14	11.04	11.05	00:00:00
2012-11-28	37,000	10.99	11.19	10.87	11.17	00:00:00
2012-11-29	586,000	11.30	11.54	11.26	11.38	00:00:00
2012-11-30	142,700	11.40	11.45	11.31	11.40	00:00:00
2012-12-03	49,500	11.42	11.44	11.31	11.36	00:00:00
2012-12-04	191,800	11.49	11.56	11.39	11.44	00:00:00
2012-12-05	76,100	11.65	11.72	11.58	11.66	00:00:00
2012-12-06	74,200	11.70	11.78	11.65	11.77	00:00:00
2012-12-07	37,800	11.72	11.82	11.70	11.81	00:00:00
2012-12-10	71,200	11.62	11.71	11.60	11.67	00:00:00
2012-12-11	56,200	11.82	11.85	11.73	11.77	00:00:00
2012-12-12	84,700	11.89	11.99	11.83	11.86	00:00:00
2012-12-13	103,800	12.08	12.18	11.96	12.00	00:00:00
2012-12-14	63,500	11.99	12.06	11.96	11.97	00:00:00
2012-12-17	80,200	11.97	12.11	11.94	12.08	00:00:00
2012-12-18	129,400	12.19	12.39	12.18	12.38	00:00:00
2012-12-19	413,200	12.44	12.48	12.33	12.33	00:00:00
2012-12-20	86,100	12.52	12.63	12.49	12.63	00:00:00
2012-12-21	109,000	12.40	12.49	12.37	12.48	00:00:00
2012-12-24	58,800	12.39	12.47	12.21	12.30	00:00:00
2012-12-26	45,100	12.42	12.42	12.21	12.30	00:00:00
2012-12-27	61,600	12.45	12.47	12.22	12.40	00:00:00
2012-12-28	49,900	12.10	12.24	12.10	12.15	00:00:00
2012-12-31	69,400	12.17	12.41	12.17	12.41	00:00:00
2013-01-02	99,700	12.61	12.61	12.42	12.60	00:00:00
2013-01-03	63,400	12.45	12.53	12.40	12.46	00:00:00
2013-01-04	55,800	12.40	12.60	12.37	12.57	00:00:00
2013-01-07	24,200	12.44	12.63	12.44	12.63	00:00:00
2013-01-08	203,200	12.42	12.44	12.25	12.44	00:00:00
2013-01-09	599,200	12.04	12.12	11.96	11.96	00:00:00
2013-01-10	73,900	12.08	12.09	11.92	12.04	00:00:00
2013-01-11	101,300	12.34	12.41	12.24	12.35	00:00:00
2013-01-14	76,700	12.22	12.23	12.12	12.20	00:00:00
2013-01-15	64,700	12.02	12.10	11.95	12.09	00:00:00
2013-01-16	127,200	11.84	11.87	11.79	11.81	00:00:00
2013-01-17	116,400	11.79	11.94	11.79	11.90	00:00:00
2013-01-18	58,800	11.72	11.78	11.68	11.77	00:00:00
2013-01-23	38,800	11.78	11.83	11.72	11.83	00:00:00
2013-02-08	135,200	11.30	11.37	11.28	11.32	00:00:00
2013-03-04	98,000	10.55	10.70	10.51	10.69	00:00:00
2013-03-05	83,100	10.84	10.89	10.80	10.85	00:00:00
2013-03-06	68,700	10.95	10.99	10.86	10.91	00:00:00
2013-03-11	149,400	9.64	9.74	9.60	9.73	00:00:00
2013-03-21	105,300	9.48	9.51	9.41	9.42	00:00:00
2013-03-22	47,400	9.43	9.52	9.41	9.48	00:00:00
2013-03-25	140,400	9.38	9.41	9.15	9.20	00:00:00
2013-03-28	68,300	9.11	9.14	9.03	9.12	00:00:00
2013-04-09	105,700	9.30	9.39	9.24	9.35	00:00:00
2013-04-10	168,700	9.53	9.65	9.52	9.61	00:00:00
2013-05-22	108,200	10.24	10.33	10.05	10.06	00:00:00
2013-05-23	110,400	9.98	10.07	9.92	10.05	00:00:00
2013-06-13	140,100	10.35	10.59	10.33	10.59	00:00:00
2013-06-14	190,400	10.51	10.56	10.45	10.48	00:00:00
2013-07-23	30,300	11.34	11.34	11.23	11.28	00:00:00
2013-07-24	44,200	11.38	11.41	11.26	11.32	00:00:00
2013-09-06	50,000	12.33	12.34	12.17	12.23	00:00:00
2013-09-09	38,500	12.44	12.67	12.44	12.66	00:00:00
2013-09-23	69,100	13.05	13.06	12.93	13.01	00:00:00
2013-09-30	61,700	12.77	12.88	12.75	12.84	00:00:00
2013-10-01	47,000	13.24	13.28	13.21	13.26	00:00:00
2013-10-02	86,900	13.23	13.32	13.19	13.31	00:00:00
2013-10-10	49,200	13.61	13.79	13.59	13.79	00:00:00
2013-10-11	74,600	13.66	13.73	13.56	13.73	00:00:00
2013-10-28	40,900	14.12	14.17	14.06	14.14	00:00:00
2013-10-29	38,800	14.25	14.29	14.21	14.29	00:00:00
2013-11-07	42,900	14.19	14.21	13.93	13.95	00:00:00
2013-11-08	789,500	13.92	14.29	13.92	14.29	00:00:00
2013-11-18	39,700	14.05	14.09	13.98	14.00	00:00:00
2013-12-09	38,000	14.02	14.21	14.02	14.18	00:00:00
2013-12-10	31,200	14.23	14.31	14.23	14.31	00:00:00
2013-12-26	38,300	14.68	14.79	14.68	14.79	00:00:00
2013-12-27	63,800	14.82	14.95	14.82	14.92	00:00:00
2014-01-13	266,500	15.71	15.79	15.63	15.72	00:00:00
2014-01-16	84,300	15.63	15.67	15.48	15.67	00:00:00
2014-01-17	42,900	15.75	15.83	15.73	15.78	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 > >>