|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-08-31 | 3,591 | 11.15 | 11.48 | 11.12 | 11.36 | 00:00:00 | | 2001-09-04 | 7,520 | 11.65 | 11.75 | 11.40 | 11.50 | 00:00:00 | | 2001-09-05 | 6,620 | 11.45 | 11.50 | 11.05 | 11.50 | 00:00:00 | | 2001-09-06 | 15,259 | 11.40 | 11.81 | 11.40 | 11.60 | 00:00:00 | | 2001-09-07 | 14,653 | 11.30 | 11.88 | 11.30 | 11.75 | 00:00:00 | | 2001-09-10 | 19,474 | 11.55 | 12.20 | 11.55 | 12.18 | 00:00:00 | | 2001-09-17 | 10,679 | 11.75 | 11.83 | 11.05 | 11.31 | 00:00:00 | | 2001-09-18 | 8,725 | 11.24 | 11.60 | 11.15 | 11.55 | 00:00:00 | | 2001-09-19 | 9,885 | 11.55 | 11.68 | 11.05 | 11.40 | 00:00:00 | | 2001-09-20 | 14,362 | 11.30 | 11.39 | 10.15 | 10.30 | 00:00:00 | | 2001-09-21 | 15,114 | 9.50 | 10.38 | 9.39 | 10.10 | 00:00:00 | | 2001-09-24 | 12,532 | 10.50 | 11.00 | 10.40 | 10.80 | 00:00:00 | | 2001-09-25 | 11,175 | 10.40 | 11.00 | 10.40 | 10.69 | 00:00:00 | | 2001-09-26 | 3,894 | 10.73 | 10.73 | 10.20 | 10.32 | 00:00:00 | | 2001-09-27 | 5,988 | 10.10 | 10.22 | 9.90 | 10.00 | 00:00:00 | | 2001-09-28 | 10,734 | 10.10 | 10.40 | 9.70 | 9.90 | 00:00:00 | | 2001-10-01 | 9,361 | 10.00 | 10.03 | 9.10 | 9.95 | 00:00:00 | | 2001-10-02 | 6,231 | 9.90 | 10.15 | 9.74 | 10.00 | 00:00:00 | | 2001-10-03 | 8,083 | 10.10 | 10.47 | 9.82 | 10.25 | 00:00:00 | | 2001-10-04 | 12,885 | 10.15 | 10.87 | 10.02 | 10.60 | 00:00:00 | | 2001-10-05 | 10,761 | 10.60 | 11.20 | 10.52 | 11.20 | 00:00:00 | | 2001-10-08 | 4,495 | 11.00 | 11.25 | 10.81 | 10.85 | 00:00:00 | | 2001-10-09 | 5,236 | 10.75 | 10.75 | 10.58 | 10.70 | 00:00:00 | | 2001-10-10 | 11,357 | 10.00 | 10.55 | 10.00 | 10.15 | 00:00:00 | | 2001-10-11 | 7,450 | 10.17 | 11.00 | 10.12 | 10.80 | 00:00:00 | | 2001-10-12 | 8,602 | 10.80 | 10.97 | 10.42 | 10.70 | 00:00:00 | | 2001-10-15 | 10,092 | 10.70 | 11.24 | 10.51 | 11.20 | 00:00:00 | | 2001-10-16 | 7,983 | 11.18 | 11.67 | 10.94 | 11.60 | 00:00:00 | | 2001-10-17 | 9,581 | 11.50 | 11.85 | 11.03 | 11.39 | 00:00:00 | | 2001-10-18 | 6,927 | 11.30 | 11.78 | 11.20 | 11.58 | 00:00:00 | | 2001-10-19 | 7,036 | 11.40 | 11.92 | 11.05 | 11.92 | 00:00:00 | | 2001-10-22 | 6,890 | 11.70 | 11.80 | 11.53 | 11.80 | 00:00:00 | | 2001-10-23 | 5,586 | 11.70 | 11.97 | 11.47 | 11.90 | 00:00:00 | | 2001-10-24 | 20,680 | 10.50 | 11.00 | 10.36 | 10.60 | 00:00:00 | | 2001-10-25 | 40,882 | 10.60 | 10.60 | 9.40 | 9.40 | 00:00:00 | | 2001-10-26 | 50,486 | 9.30 | 9.35 | 8.93 | 9.20 | 00:00:00 | | 2001-10-29 | 21,763 | 9.18 | 9.35 | 8.88 | 9.05 | 00:00:00 | | 2001-10-30 | 25,700 | 9.00 | 9.00 | 8.57 | 8.85 | 00:00:00 | | 2001-10-31 | 33,121 | 8.75 | 9.17 | 8.75 | 8.93 | 00:00:00 | | 2001-11-01 | 23,231 | 9.08 | 9.17 | 8.95 | 9.14 | 00:00:00 | | 2001-11-02 | 18,286 | 9.18 | 9.18 | 8.95 | 9.07 | 00:00:00 | | 2001-11-05 | 18,738 | 9.17 | 9.40 | 9.11 | 9.18 | 00:00:00 | | 2001-11-06 | 20,269 | 9.10 | 9.25 | 8.50 | 9.13 | 00:00:00 | | 2001-11-07 | 21,405 | 9.20 | 9.34 | 9.05 | 9.34 | 00:00:00 | | 2001-11-08 | 20,172 | 9.33 | 9.67 | 9.31 | 9.50 | 00:00:00 | | 2001-11-09 | 31,451 | 9.50 | 9.59 | 9.31 | 9.57 | 00:00:00 | | 2001-11-12 | 23,011 | 9.55 | 9.56 | 9.28 | 9.38 | 00:00:00 | | 2001-11-13 | 27,212 | 9.50 | 9.85 | 9.42 | 9.58 | 00:00:00 | | 2001-11-14 | 25,406 | 9.61 | 9.72 | 9.29 | 9.72 | 00:00:00 | | 2001-11-15 | 13,028 | 9.51 | 9.95 | 9.51 | 9.84 | 00:00:00 | | 2001-11-16 | 16,267 | 9.83 | 10.03 | 9.80 | 9.99 | 00:00:00 | | 2001-11-19 | 9,000 | 10.00 | 10.16 | 9.82 | 9.99 | 00:00:00 | | 2001-11-20 | 11,398 | 9.90 | 10.07 | 9.75 | 9.94 | 00:00:00 | | 2001-11-21 | 18,123 | 9.84 | 10.13 | 9.82 | 10.10 | 00:00:00 | | 2001-11-23 | 2,527 | 10.00 | 10.16 | 10.00 | 10.10 | 00:00:00 | | 2001-11-26 | 15,155 | 10.19 | 10.59 | 10.15 | 10.44 | 00:00:00 | | 2001-11-27 | 24,759 | 10.34 | 10.95 | 10.10 | 10.70 | 00:00:00 | | 2001-11-28 | 22,088 | 10.60 | 10.89 | 10.49 | 10.67 | 00:00:00 | | 2001-11-29 | 24,902 | 10.57 | 11.24 | 10.50 | 11.24 | 00:00:00 | | 2001-11-30 | 24,574 | 11.20 | 11.45 | 11.00 | 11.37 | 00:00:00 | | 2001-12-03 | 17,519 | 11.27 | 11.49 | 11.20 | 11.45 | 00:00:00 | | 2001-12-04 | 14,131 | 11.35 | 11.72 | 11.29 | 11.65 | 00:00:00 | | 2001-12-05 | 60,837 | 11.55 | 12.35 | 11.55 | 12.35 | 00:00:00 | | 2001-12-06 | 14,490 | 12.25 | 12.80 | 12.20 | 12.79 | 00:00:00 | | 2001-12-07 | 26,377 | 12.70 | 12.98 | 12.48 | 12.98 | 00:00:00 | | 2001-12-10 | 26,393 | 12.88 | 13.37 | 12.75 | 13.15 | 00:00:00 | | 2001-12-11 | 32,535 | 13.00 | 13.70 | 13.00 | 13.61 | 00:00:00 | | 2001-12-12 | 16,814 | 13.51 | 13.58 | 13.20 | 13.50 | 00:00:00 | | 2001-12-13 | 25,028 | 13.10 | 13.22 | 12.40 | 12.50 | 00:00:00 | | 2001-12-14 | 11,995 | 12.18 | 12.47 | 12.12 | 12.42 | 00:00:00 | | 2001-12-17 | 16,278 | 12.80 | 13.06 | 12.36 | 12.74 | 00:00:00 | | 2001-12-18 | 13,982 | 12.90 | 13.02 | 12.52 | 12.78 | 00:00:00 | | 2001-12-19 | 11,443 | 12.45 | 12.82 | 12.43 | 12.45 | 00:00:00 | | 2001-12-20 | 14,486 | 12.38 | 12.48 | 11.70 | 11.90 | 00:00:00 | | 2001-12-21 | 13,025 | 11.90 | 12.18 | 11.73 | 12.15 | 00:00:00 | | 2001-12-24 | 3,637 | 12.10 | 12.19 | 11.92 | 12.16 | 00:00:00 | | 2001-12-26 | 6,027 | 12.10 | 12.41 | 12.00 | 12.10 | 00:00:00 | | 2001-12-27 | 6,425 | 12.08 | 12.40 | 12.06 | 12.40 | 00:00:00 | | 2001-12-28 | 7,518 | 12.35 | 12.41 | 11.91 | 12.08 | 00:00:00 | | 2001-12-31 | 12,592 | 11.75 | 12.18 | 11.74 | 12.15 | 00:00:00 | | 2002-01-02 | 12,010 | 12.05 | 12.40 | 12.00 | 12.40 | 00:00:00 | | 2002-01-03 | 13,001 | 12.15 | 12.26 | 12.00 | 12.18 | 00:00:00 | | 2002-01-04 | 22,431 | 12.10 | 12.60 | 12.05 | 12.43 | 00:00:00 | | 2002-01-07 | 16,833 | 12.40 | 12.73 | 11.99 | 12.07 | 00:00:00 | | 2002-01-08 | 13,414 | 11.97 | 12.50 | 11.89 | 12.47 | 00:00:00 | | 2002-01-09 | 147,103 | 11.80 | 11.96 | 10.20 | 10.35 | 00:00:00 | | 2002-01-10 | 43,670 | 10.37 | 10.66 | 10.25 | 10.50 | 00:00:00 | | 2002-01-11 | 33,353 | 10.57 | 10.57 | 9.99 | 10.08 | 00:00:00 | | 2002-01-14 | 36,638 | 9.98 | 10.05 | 9.29 | 9.65 | 00:00:00 | | 2002-01-15 | 28,456 | 9.70 | 9.96 | 9.61 | 9.94 | 00:00:00 | | 2002-01-16 | 14,017 | 9.77 | 9.88 | 9.66 | 9.80 | 00:00:00 | | 2002-01-17 | 17,391 | 9.80 | 9.82 | 9.71 | 9.79 | 00:00:00 | | 2002-01-18 | 19,523 | 9.62 | 9.75 | 9.30 | 9.46 | 00:00:00 | | 2002-01-22 | 31,034 | 9.50 | 9.50 | 8.63 | 8.70 | 00:00:00 | | 2002-01-23 | 43,683 | 8.69 | 8.81 | 8.45 | 8.62 | 00:00:00 | | 2002-01-24 | 17,814 | 8.79 | 9.08 | 8.71 | 8.98 | 00:00:00 | | 2002-01-25 | 19,014 | 8.93 | 8.97 | 8.90 | 8.92 | 00:00:00 | | 2002-01-28 | 13,062 | 8.92 | 8.95 | 8.80 | 8.91 | 00:00:00 | | 2002-01-29 | 10,992 | 8.90 | 8.98 | 8.29 | 8.52 | 00:00:00 | | 2002-01-30 | 22,107 | 8.42 | 8.43 | 7.73 | 8.25 | 00:00:00 | | 2002-01-31 | 21,309 | 8.27 | 8.66 | 8.16 | 8.60 | 00:00:00 | | 2002-02-01 | 20,144 | 8.35 | 8.35 | 7.85 | 7.90 | 00:00:00 | | 2002-02-04 | 64,566 | 7.91 | 7.91 | 6.73 | 6.76 | 00:00:00 | | 2002-02-05 | 50,054 | 6.71 | 6.74 | 5.47 | 6.15 | 00:00:00 | | 2002-02-06 | 30,659 | 6.15 | 6.24 | 5.50 | 5.74 | 00:00:00 | | 2002-02-07 | 92,380 | 5.74 | 5.83 | 5.30 | 5.76 | 00:00:00 | | 2002-02-08 | 26,524 | 5.80 | 6.39 | 5.80 | 6.36 | 00:00:00 | | 2002-02-11 | 24,167 | 6.40 | 6.75 | 6.36 | 6.48 | 00:00:00 | | 2002-02-12 | 40,605 | 6.45 | 6.48 | 5.60 | 5.70 | 00:00:00 | | 2002-02-13 | 10,513 | 5.70 | 6.00 | 5.65 | 5.68 | 00:00:00 | | 2002-02-14 | 18,655 | 5.68 | 5.75 | 5.41 | 5.53 | 00:00:00 | | 2002-02-15 | 24,634 | 5.53 | 5.71 | 5.36 | 5.65 | 00:00:00 | | 2002-02-19 | 14,898 | 5.62 | 5.73 | 5.42 | 5.47 | 00:00:00 | | 2002-02-20 | 12,975 | 5.43 | 5.48 | 4.85 | 5.00 | 00:00:00 | | 2002-02-21 | 16,239 | 5.00 | 5.30 | 4.68 | 5.05 | 00:00:00 | | 2002-02-22 | 15,261 | 4.99 | 5.05 | 4.70 | 4.90 | 00:00:00 | | 2002-02-25 | 8,492 | 4.97 | 5.08 | 4.78 | 4.80 | 00:00:00 | | 2002-02-26 | 11,343 | 4.85 | 5.35 | 4.80 | 5.26 | 00:00:00 | | 2002-02-27 | 12,212 | 5.40 | 5.40 | 5.25 | 5.35 | 00:00:00 | | 2002-02-28 | 14,466 | 5.35 | 5.38 | 5.12 | 5.35 | 00:00:00 | | 2002-03-01 | 6,359 | 5.30 | 5.38 | 5.23 | 5.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
