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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2015-11-30	183,300	15.38	15.48	15.37	15.41	00:00:00
2015-12-01	205,300	15.52	15.67	15.47	15.65	00:00:00
2015-12-02	149,400	15.47	15.47	15.24	15.27	00:00:00
2015-12-03	242,100	15.38	15.38	15.08	15.16	00:00:00
2015-12-07	171,100	15.43	15.47	15.34	15.45	00:00:00
2015-12-10	413,400	15.08	15.16	15.03	15.14	00:00:00
2015-12-11	209,900	14.94	15.00	14.82	14.86	00:00:00
2015-12-15	232,700	15.06	15.09	14.92	14.96	00:00:00
2015-12-16	189,300	15.08	15.19	14.90	15.17	00:00:00
2015-12-17	264,200	15.14	15.16	15.03	15.08	00:00:00
2016-01-05	193,400	14.75	14.85	14.70	14.84	00:00:00
2016-01-06	255,400	14.48	14.59	14.46	14.55	00:00:00
2016-01-07	300,000	14.18	14.30	13.97	14.01	00:00:00
2016-01-08	194,600	14.24	14.26	13.85	13.86	00:00:00
2016-01-14	370,200	13.77	13.99	13.61	13.92	00:00:00
2016-01-15	392,900	13.32	13.49	13.24	13.41	00:00:00
2016-01-25	309,400	13.28	13.33	13.20	13.20	00:00:00
2016-01-26	304,600	13.38	13.47	13.37	13.41	00:00:00
2016-01-28	220,400	13.58	13.59	13.30	13.38	00:00:00
2016-02-01	207,300	13.52	13.81	13.48	13.77	00:00:00
2016-02-02	383,400	13.21	13.22	13.00	13.03	00:00:00
2016-02-03	321,600	13.18	13.19	12.80	13.08	00:00:00
2016-02-04	432,900	12.91	13.09	12.88	13.00	00:00:00
2016-02-05	367,800	12.84	12.90	12.52	12.55	00:00:00
2016-02-08	263,300	12.21	12.23	11.92	12.05	00:00:00
2016-02-09	442,800	11.65	11.95	11.63	11.87	00:00:00
2016-02-10	302,900	12.20	12.33	12.10	12.11	00:00:00
2016-02-11	265,100	11.70	11.85	11.54	11.67	00:00:00
2016-02-12	283,900	12.01	12.17	11.95	12.17	00:00:00
2016-02-16	267,400	12.36	12.38	12.21	12.30	00:00:00
2016-02-17	477,300	12.68	12.89	12.68	12.75	00:00:00
2016-02-18	193,500	12.66	12.70	12.58	12.63	00:00:00
2016-02-26	1,994,600	12.02	12.19	11.99	12.10	00:00:00
2016-03-09	320,600	13.09	13.13	12.98	13.09	00:00:00
2016-03-10	297,100	13.61	13.62	13.25	13.36	00:00:00
2016-03-11	428,400	14.10	14.29	14.07	14.27	00:00:00
2016-03-15	440,700	13.50	13.59	13.43	13.56	00:00:00
2016-03-16	263,800	13.51	13.83	13.50	13.81	00:00:00
2016-04-07	253,700	12.03	12.11	11.87	11.90	00:00:00
2016-04-08	244,400	12.18	12.24	12.11	12.15	00:00:00
2016-04-12	452,300	12.64	12.65	12.45	12.54	00:00:00
2016-04-13	355,900	12.81	12.83	12.72	12.80	00:00:00
2016-04-14	304,700	12.74	12.74	12.59	12.69	00:00:00
2016-04-15	159,900	12.60	12.63	12.54	12.56	00:00:00
2016-04-20	218,100	12.75	12.91	12.72	12.84	00:00:00
2016-04-21	321,100	12.87	12.87	12.76	12.79	00:00:00
2016-04-22	167,300	12.76	12.91	12.73	12.87	00:00:00
2016-05-02	197,800	12.82	12.85	12.74	12.82	00:00:00
2016-05-19	210,900	12.68	12.69	12.53	12.65	00:00:00
2016-05-20	183,300	12.76	12.84	12.73	12.76	00:00:00
2016-06-07	168,100	13.03	13.08	12.97	12.97	00:00:00
2016-06-08	102,300	12.91	12.99	12.91	12.93	00:00:00
2016-06-09	172,300	12.84	12.84	12.68	12.74	00:00:00
2016-06-23	272,700	13.27	13.29	13.03	13.29	00:00:00
2016-06-24	1,889,100	10.31	10.75	10.31	10.45	00:00:00
2016-07-08	394,900	9.60	9.63	9.53	9.54	00:00:00
2016-07-11	322,700	9.61	9.69	9.58	9.63	00:00:00
2016-07-25	560,900	10.07	10.09	10.02	10.05	00:00:00
2016-08-31	450,100	11.32	11.37	11.25	11.35	00:00:00
2016-09-01	501,700	11.55	11.59	11.40	11.56	00:00:00
2016-09-02	189,300	11.63	11.71	11.56	11.67	00:00:00
2016-09-19	98,800	11.50	11.57	11.45	11.47	00:00:00
2016-09-29	373,600	11.64	11.67	11.36	11.42	00:00:00
2016-09-30	332,700	11.36	11.56	11.34	11.51	00:00:00
2016-10-13	239,400	10.91	11.02	10.88	10.99	00:00:00
2016-10-14	174,500	11.11	11.12	10.95	10.97	00:00:00
2016-10-17	155,900	10.92	10.95	10.80	10.81	00:00:00
2016-10-21	161,300	10.84	10.92	10.81	10.89	00:00:00
2016-10-25	216,100	11.00	11.04	10.94	11.03	00:00:00
2016-10-26	130,400	10.96	11.10	10.95	11.05	00:00:00
2016-10-27	346,100	11.03	11.10	10.97	11.04	00:00:00
2016-11-03	292,200	10.93	10.96	10.82	10.83	00:00:00
2016-11-04	176,200	10.70	10.71	10.53	10.53	00:00:00
2016-11-18	366,900	11.33	11.37	11.31	11.33	00:00:00
2016-11-21	120,700	11.33	11.39	11.30	11.39	00:00:00
2016-12-01	494,500	11.35	11.36	11.25	11.27	00:00:00
2016-12-02	342,200	11.22	11.32	11.17	11.26	00:00:00
2016-12-07	458,600	12.03	12.28	12.01	12.26	00:00:00
2016-12-08	288,500	12.19	12.36	12.19	12.30	00:00:00
2016-12-14	283,800	12.04	12.12	11.94	11.94	00:00:00
2016-12-15	595,000	11.98	12.05	11.90	11.97	00:00:00
2016-12-16	321,100	11.93	11.98	11.87	11.91	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 > >>