|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-01-17 | 42,900 | 15.75 | 15.83 | 15.73 | 15.78 | 00:00:00 | | 2014-01-27 | 64,700 | 14.92 | 14.94 | 14.76 | 14.85 | 00:00:00 | | 2014-02-10 | 38,700 | 15.09 | 15.15 | 15.03 | 15.15 | 00:00:00 | | 2014-02-20 | 74,500 | 15.56 | 15.75 | 15.56 | 15.70 | 00:00:00 | | 2014-02-21 | 36,900 | 15.75 | 15.82 | 15.63 | 15.63 | 00:00:00 | | 2014-03-24 | 88,100 | 15.94 | 15.95 | 15.69 | 15.80 | 00:00:00 | | 2014-04-21 | 39,500 | 17.36 | 17.49 | 17.31 | 17.36 | 00:00:00 | | 2014-04-22 | 42,300 | 17.41 | 17.41 | 17.27 | 17.37 | 00:00:00 | | 2014-04-23 | 44,100 | 17.21 | 17.21 | 17.06 | 17.16 | 00:00:00 | | 2014-05-22 | 106,000 | 17.59 | 17.63 | 17.46 | 17.54 | 00:00:00 | | 2014-05-23 | 73,000 | 17.57 | 17.59 | 17.46 | 17.58 | 00:00:00 | | 2014-05-28 | 355,900 | 17.65 | 18.03 | 17.63 | 17.85 | 00:00:00 | | 2014-05-29 | 204,100 | 17.83 | 17.85 | 17.71 | 17.77 | 00:00:00 | | 2014-06-02 | 95,100 | 17.75 | 17.87 | 17.65 | 17.80 | 00:00:00 | | 2014-06-12 | 85,000 | 17.81 | 17.81 | 17.60 | 17.67 | 00:00:00 | | 2014-06-13 | 61,400 | 17.59 | 17.67 | 17.53 | 17.63 | 00:00:00 | | 2014-06-23 | 69,100 | 17.57 | 17.57 | 17.45 | 17.54 | 00:00:00 | | 2014-06-24 | 181,000 | 17.30 | 17.30 | 17.07 | 17.10 | 00:00:00 | | 2014-07-07 | 64,200 | 17.90 | 17.92 | 17.82 | 17.87 | 00:00:00 | | 2014-07-14 | 1,028,100 | 17.09 | 17.12 | 17.02 | 17.08 | 00:00:00 | | 2014-07-18 | 346,000 | 16.79 | 16.84 | 16.71 | 16.78 | 00:00:00 | | 2014-07-24 | 63,800 | 17.22 | 17.29 | 17.18 | 17.23 | 00:00:00 | | 2014-07-25 | 54,200 | 17.40 | 17.41 | 17.27 | 17.30 | 00:00:00 | | 2014-07-29 | 83,300 | 17.27 | 17.30 | 17.02 | 17.10 | 00:00:00 | | 2014-07-30 | 106,100 | 17.12 | 17.18 | 17.04 | 17.13 | 00:00:00 | | 2014-08-25 | 64,600 | 17.49 | 17.60 | 17.44 | 17.47 | 00:00:00 | | 2014-08-26 | 91,400 | 17.39 | 17.42 | 17.25 | 17.26 | 00:00:00 | | 2014-08-27 | 53,900 | 17.38 | 17.46 | 17.38 | 17.44 | 00:00:00 | | 2014-09-02 | 23,400 | 17.31 | 17.38 | 17.27 | 17.32 | 00:00:00 | | 2014-09-29 | 330,300 | 17.17 | 17.40 | 17.16 | 17.35 | 00:00:00 | | 2014-10-13 | 145,300 | 16.06 | 16.11 | 15.72 | 15.72 | 00:00:00 | | 2014-10-16 | 145,700 | 15.12 | 15.35 | 15.12 | 15.24 | 00:00:00 | | 2014-10-17 | 136,300 | 15.77 | 15.95 | 15.72 | 15.86 | 00:00:00 | | 2014-10-21 | 81,000 | 16.02 | 16.12 | 15.99 | 16.12 | 00:00:00 | | 2014-10-28 | 128,100 | 16.69 | 16.80 | 16.65 | 16.76 | 00:00:00 | | 2014-10-29 | 120,000 | 16.69 | 16.74 | 16.47 | 16.51 | 00:00:00 | | 2014-10-30 | 60,600 | 16.48 | 16.63 | 16.47 | 16.58 | 00:00:00 | | 2014-10-31 | 78,700 | 16.66 | 16.70 | 16.60 | 16.65 | 00:00:00 | | 2014-11-06 | 138,000 | 16.80 | 16.85 | 16.58 | 16.64 | 00:00:00 | | 2014-11-07 | 111,000 | 16.68 | 16.68 | 16.54 | 16.66 | 00:00:00 | | 2014-11-10 | 84,000 | 16.62 | 16.65 | 16.54 | 16.55 | 00:00:00 | | 2014-11-11 | 55,900 | 16.66 | 16.74 | 16.64 | 16.73 | 00:00:00 | | 2014-11-12 | 66,900 | 16.53 | 16.58 | 16.48 | 16.53 | 00:00:00 | | 2014-12-01 | 204,900 | 15.79 | 15.83 | 15.67 | 15.73 | 00:00:00 | | 2014-12-05 | 148,200 | 15.80 | 15.83 | 15.71 | 15.78 | 00:00:00 | | 2014-12-11 | 130,800 | 15.34 | 15.36 | 15.16 | 15.20 | 00:00:00 | | 2014-12-23 | 146,600 | 15.29 | 15.34 | 15.25 | 15.26 | 00:00:00 | | 2014-12-24 | 44,500 | 15.34 | 15.42 | 15.32 | 15.36 | 00:00:00 | | 2014-12-26 | 118,600 | 15.42 | 15.50 | 15.36 | 15.36 | 00:00:00 | | 2014-12-31 | 66,500 | 15.12 | 15.12 | 14.90 | 14.90 | 00:00:00 | | 2015-01-05 | 153,700 | 14.56 | 14.57 | 14.27 | 14.35 | 00:00:00 | | 2015-01-08 | 119,700 | 14.41 | 14.64 | 14.40 | 14.57 | 00:00:00 | | 2015-01-09 | 189,500 | 14.96 | 14.99 | 14.79 | 14.86 | 00:00:00 | | 2015-01-15 | 242,800 | 15.22 | 15.45 | 15.14 | 15.36 | 00:00:00 | | 2015-02-02 | 241,800 | 15.96 | 16.05 | 15.89 | 16.03 | 00:00:00 | | 2015-02-05 | 77,300 | 16.25 | 16.37 | 16.24 | 16.34 | 00:00:00 | | 2015-02-06 | 124,300 | 16.52 | 16.57 | 16.35 | 16.37 | 00:00:00 | | 2015-02-12 | 138,700 | 16.70 | 16.76 | 16.66 | 16.73 | 00:00:00 | | 2015-02-13 | 106,900 | 16.71 | 16.81 | 16.70 | 16.78 | 00:00:00 | | 2015-02-18 | 226,000 | 17.06 | 17.21 | 17.03 | 17.15 | 00:00:00 | | 2015-02-19 | 150,800 | 17.09 | 17.12 | 16.97 | 16.98 | 00:00:00 | | 2015-02-23 | 75,600 | 17.02 | 17.06 | 16.96 | 17.02 | 00:00:00 | | 2015-03-03 | 116,400 | 16.55 | 16.57 | 16.44 | 16.50 | 00:00:00 | | 2015-03-04 | 241,800 | 16.41 | 16.42 | 16.25 | 16.36 | 00:00:00 | | 2015-03-05 | 539,700 | 17.27 | 17.57 | 17.23 | 17.52 | 00:00:00 | | 2015-03-06 | 183,400 | 17.01 | 17.18 | 16.97 | 17.00 | 00:00:00 | | 2015-03-12 | 120,600 | 16.65 | 16.69 | 16.43 | 16.51 | 00:00:00 | | 2015-03-13 | 155,900 | 16.18 | 16.20 | 16.01 | 16.17 | 00:00:00 | | 2015-03-24 | 114,000 | 17.07 | 17.17 | 17.02 | 17.05 | 00:00:00 | | 2015-03-25 | 290,700 | 17.05 | 17.08 | 16.75 | 16.79 | 00:00:00 | | 2015-03-26 | 330,400 | 16.58 | 16.66 | 16.44 | 16.62 | 00:00:00 | | 2015-03-27 | 76,600 | 16.56 | 16.60 | 16.46 | 16.54 | 00:00:00 | | 2015-04-23 | 425,900 | 16.17 | 16.38 | 16.12 | 16.31 | 00:00:00 | | 2015-04-24 | 181,000 | 16.18 | 16.22 | 16.06 | 16.15 | 00:00:00 | | 2015-04-27 | 145,800 | 16.28 | 16.43 | 16.28 | 16.34 | 00:00:00 | | 2015-05-04 | 121,900 | 15.94 | 16.02 | 15.90 | 15.95 | 00:00:00 | | 2015-05-26 | 121,000 | 16.32 | 16.32 | 16.13 | 16.21 | 00:00:00 | | 2015-07-23 | 229,800 | 16.50 | 16.51 | 16.39 | 16.41 | 00:00:00 | | 2015-07-24 | 95,100 | 16.20 | 16.21 | 16.07 | 16.09 | 00:00:00 | | 2015-07-27 | 195,900 | 16.16 | 16.17 | 16.02 | 16.09 | 00:00:00 | | 2015-07-28 | 211,800 | 16.24 | 16.37 | 16.19 | 16.33 | 00:00:00 | | 2015-07-29 | 613,300 | 16.26 | 16.34 | 16.24 | 16.28 | 00:00:00 | | 2015-08-10 | 1,211,100 | 16.18 | 16.49 | 16.17 | 16.45 | 00:00:00 | | 2015-08-11 | 357,800 | 16.30 | 16.40 | 16.26 | 16.35 | 00:00:00 | | 2015-08-17 | 230,500 | 16.02 | 16.07 | 15.97 | 16.04 | 00:00:00 | | 2015-08-18 | 608,000 | 16.07 | 16.10 | 16.02 | 16.07 | 00:00:00 | | 2015-08-19 | 170,200 | 15.84 | 15.84 | 15.59 | 15.66 | 00:00:00 | | 2015-08-20 | 192,400 | 15.62 | 15.66 | 15.49 | 15.50 | 00:00:00 | | 2015-08-21 | 220,600 | 15.32 | 15.39 | 15.03 | 15.04 | 00:00:00 | | 2015-09-10 | 151,500 | 14.58 | 14.72 | 14.57 | 14.65 | 00:00:00 | | 2015-09-11 | 126,100 | 14.42 | 14.54 | 14.42 | 14.54 | 00:00:00 | | 2015-09-14 | 199,000 | 14.34 | 14.45 | 14.26 | 14.38 | 00:00:00 | | 2015-09-15 | 1,167,500 | 14.46 | 14.72 | 14.45 | 14.69 | 00:00:00 | | 2015-09-24 | 203,700 | 13.53 | 13.71 | 13.49 | 13.68 | 00:00:00 | | 2015-09-25 | 162,700 | 13.88 | 13.95 | 13.79 | 13.84 | 00:00:00 | | 2015-10-01 | 154,700 | 13.81 | 13.88 | 13.59 | 13.72 | 00:00:00 | | 2015-10-02 | 300,500 | 13.80 | 14.25 | 13.79 | 14.25 | 00:00:00 | | 2015-10-07 | 221,800 | 14.59 | 14.70 | 14.53 | 14.64 | 00:00:00 | | 2015-10-08 | 221,000 | 14.46 | 14.75 | 14.45 | 14.73 | 00:00:00 | | 2015-10-09 | 156,700 | 14.72 | 14.73 | 14.56 | 14.62 | 00:00:00 | | 2015-10-12 | 126,400 | 14.51 | 14.56 | 14.45 | 14.47 | 00:00:00 | | 2015-10-15 | 160,700 | 14.35 | 14.50 | 14.32 | 14.47 | 00:00:00 | | 2015-10-16 | 996,000 | 14.44 | 14.49 | 14.34 | 14.48 | 00:00:00 | | 2015-10-19 | 204,700 | 14.43 | 14.50 | 14.40 | 14.47 | 00:00:00 | | 2015-10-20 | 156,300 | 14.35 | 14.45 | 14.34 | 14.40 | 00:00:00 | | 2015-10-21 | 320,600 | 14.37 | 14.41 | 14.27 | 14.34 | 00:00:00 | | 2015-10-22 | 458,900 | 14.31 | 14.52 | 14.31 | 14.48 | 00:00:00 | | 2015-10-23 | 231,600 | 14.64 | 14.82 | 14.63 | 14.77 | 00:00:00 | | 2015-10-26 | 145,500 | 14.66 | 14.71 | 14.64 | 14.65 | 00:00:00 | | 2015-11-03 | 730,300 | 15.02 | 15.27 | 14.97 | 15.20 | 00:00:00 | | 2015-11-04 | 319,400 | 15.20 | 15.20 | 15.03 | 15.09 | 00:00:00 | | 2015-11-05 | 185,400 | 14.87 | 14.92 | 14.81 | 14.83 | 00:00:00 | | 2015-11-09 | 243,100 | 14.85 | 14.91 | 14.67 | 14.74 | 00:00:00 | | 2015-11-10 | 174,700 | 14.60 | 14.66 | 14.52 | 14.62 | 00:00:00 | | 2015-11-11 | 170,700 | 14.94 | 15.01 | 14.85 | 14.92 | 00:00:00 | | 2015-11-16 | 241,900 | 14.65 | 14.93 | 14.64 | 14.92 | 00:00:00 | | 2015-11-19 | 187,300 | 15.47 | 15.50 | 15.42 | 15.46 | 00:00:00 | | 2015-11-20 | 172,500 | 15.61 | 15.66 | 15.48 | 15.48 | 00:00:00 | | 2015-11-23 | 199,900 | 15.37 | 15.43 | 15.26 | 15.29 | 00:00:00 | | 2015-11-27 | 127,100 | 15.45 | 15.50 | 15.44 | 15.45 | 00:00:00 | | 2015-11-30 | 183,300 | 15.38 | 15.48 | 15.37 | 15.41 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
