|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-03-01 | 6,359 | 5.30 | 5.38 | 5.23 | 5.30 | 00:00:00 | | 2002-03-04 | 15,514 | 5.35 | 5.50 | 5.27 | 5.27 | 00:00:00 | | 2002-03-05 | 42,285 | 5.22 | 5.91 | 5.21 | 5.85 | 00:00:00 | | 2002-03-06 | 28,473 | 5.87 | 6.14 | 5.82 | 6.00 | 00:00:00 | | 2002-03-07 | 27,480 | 6.00 | 6.09 | 5.95 | 6.05 | 00:00:00 | | 2002-03-08 | 23,525 | 6.05 | 6.40 | 6.04 | 6.26 | 00:00:00 | | 2002-03-11 | 39,967 | 6.30 | 6.35 | 5.67 | 5.95 | 00:00:00 | | 2002-03-12 | 69,565 | 5.90 | 6.25 | 5.90 | 6.25 | 00:00:00 | | 2002-03-13 | 22,918 | 6.20 | 6.62 | 6.06 | 6.58 | 00:00:00 | | 2002-03-14 | 12,406 | 6.50 | 6.59 | 6.32 | 6.44 | 00:00:00 | | 2002-03-15 | 28,643 | 6.48 | 6.63 | 6.33 | 6.55 | 00:00:00 | | 2002-03-18 | 12,456 | 6.55 | 6.60 | 6.46 | 6.52 | 00:00:00 | | 2002-03-19 | 11,990 | 6.50 | 6.75 | 6.50 | 6.75 | 00:00:00 | | 2002-03-20 | 11,734 | 6.70 | 6.71 | 6.51 | 6.60 | 00:00:00 | | 2002-03-21 | 18,790 | 6.65 | 6.75 | 6.33 | 6.40 | 00:00:00 | | 2002-03-22 | 18,097 | 6.40 | 6.83 | 6.35 | 6.80 | 00:00:00 | | 2002-03-25 | 49,289 | 6.75 | 7.11 | 6.59 | 6.99 | 00:00:00 | | 2002-03-26 | 21,667 | 6.99 | 7.01 | 6.76 | 6.96 | 00:00:00 | | 2002-03-27 | 17,823 | 6.91 | 7.50 | 6.91 | 7.40 | 00:00:00 | | 2002-03-28 | 16,078 | 7.40 | 7.50 | 7.30 | 7.38 | 00:00:00 | | 2002-04-01 | 11,925 | 7.38 | 7.60 | 7.19 | 7.60 | 00:00:00 | | 2002-04-02 | 14,184 | 7.50 | 7.59 | 7.28 | 7.43 | 00:00:00 | | 2002-04-03 | 14,545 | 7.39 | 7.40 | 6.96 | 7.28 | 00:00:00 | | 2002-04-04 | 16,094 | 7.10 | 7.29 | 7.00 | 7.00 | 00:00:00 | | 2002-04-05 | 14,115 | 6.99 | 6.99 | 6.61 | 6.69 | 00:00:00 | | 2002-04-08 | 19,631 | 6.60 | 6.64 | 6.02 | 6.02 | 00:00:00 | | 2002-04-09 | 14,738 | 6.05 | 6.24 | 5.80 | 5.99 | 00:00:00 | | 2002-04-10 | 12,094 | 5.82 | 6.08 | 5.69 | 5.78 | 00:00:00 | | 2002-04-11 | 15,078 | 5.74 | 6.00 | 5.48 | 6.00 | 00:00:00 | | 2002-04-12 | 11,548 | 6.00 | 6.20 | 5.90 | 5.90 | 00:00:00 | | 2002-04-15 | 9,146 | 5.90 | 6.10 | 5.81 | 6.10 | 00:00:00 | | 2002-04-16 | 13,758 | 6.13 | 6.61 | 6.13 | 6.35 | 00:00:00 | | 2002-04-17 | 9,175 | 6.40 | 6.58 | 6.25 | 6.42 | 00:00:00 | | 2002-04-18 | 7,225 | 6.42 | 6.58 | 6.20 | 6.31 | 00:00:00 | | 2002-04-19 | 8,428 | 6.39 | 6.50 | 5.85 | 5.86 | 00:00:00 | | 2002-04-22 | 10,424 | 5.85 | 5.85 | 5.57 | 5.60 | 00:00:00 | | 2002-04-23 | 24,363 | 6.25 | 6.61 | 6.15 | 6.42 | 00:00:00 | | 2002-04-24 | 10,453 | 6.39 | 6.40 | 6.21 | 6.24 | 00:00:00 | | 2002-04-25 | 7,221 | 6.24 | 6.42 | 6.14 | 6.25 | 00:00:00 | | 2002-04-26 | 9,554 | 6.24 | 6.35 | 6.05 | 6.32 | 00:00:00 | | 2002-04-29 | 6,187 | 6.25 | 6.40 | 6.00 | 6.04 | 00:00:00 | | 2002-04-30 | 11,530 | 6.02 | 6.19 | 5.91 | 6.14 | 00:00:00 | | 2002-05-01 | 7,570 | 6.08 | 6.09 | 5.90 | 6.05 | 00:00:00 | | 2002-05-02 | 6,118 | 6.02 | 6.05 | 5.91 | 5.99 | 00:00:00 | | 2002-05-03 | 14,340 | 5.95 | 6.33 | 5.95 | 6.33 | 00:00:00 | | 2002-05-06 | 9,983 | 6.33 | 6.33 | 6.02 | 6.33 | 00:00:00 | | 2002-05-07 | 12,279 | 6.15 | 6.30 | 6.06 | 6.26 | 00:00:00 | | 2002-05-08 | 15,150 | 6.35 | 6.94 | 6.35 | 6.94 | 00:00:00 | | 2002-05-09 | 14,610 | 6.80 | 7.02 | 6.71 | 6.97 | 00:00:00 | | 2002-05-10 | 8,622 | 6.97 | 6.98 | 6.50 | 6.57 | 00:00:00 | | 2002-05-13 | 7,210 | 6.57 | 6.80 | 6.53 | 6.75 | 00:00:00 | | 2002-05-14 | 9,656 | 6.83 | 7.00 | 6.80 | 6.83 | 00:00:00 | | 2002-05-15 | 11,265 | 6.73 | 6.90 | 6.63 | 6.64 | 00:00:00 | | 2002-05-16 | 7,604 | 6.62 | 6.76 | 6.57 | 6.74 | 00:00:00 | | 2002-05-17 | 5,484 | 6.80 | 6.92 | 6.75 | 6.75 | 00:00:00 | | 2002-05-20 | 6,379 | 6.73 | 6.90 | 6.55 | 6.75 | 00:00:00 | | 2002-05-21 | 6,540 | 6.74 | 6.82 | 6.52 | 6.63 | 00:00:00 | | 2002-05-22 | 5,275 | 6.60 | 6.75 | 6.55 | 6.69 | 00:00:00 | | 2002-05-23 | 27,167 | 6.68 | 6.91 | 6.61 | 6.80 | 00:00:00 | | 2002-05-24 | 8,867 | 6.88 | 6.98 | 6.75 | 6.78 | 00:00:00 | | 2002-05-28 | 6,671 | 6.70 | 6.76 | 6.35 | 6.68 | 00:00:00 | | 2002-05-29 | 9,185 | 6.47 | 6.70 | 6.46 | 6.70 | 00:00:00 | | 2002-05-30 | 13,834 | 6.60 | 6.91 | 6.60 | 6.82 | 00:00:00 | | 2002-05-31 | 12,277 | 6.84 | 7.05 | 6.78 | 6.92 | 00:00:00 | | 2002-06-03 | 12,856 | 6.84 | 6.85 | 6.23 | 6.40 | 00:00:00 | | 2002-06-04 | 11,423 | 6.50 | 6.70 | 6.32 | 6.62 | 00:00:00 | | 2002-06-05 | 11,036 | 6.67 | 6.85 | 6.39 | 6.83 | 00:00:00 | | 2002-06-06 | 10,564 | 6.83 | 6.89 | 6.52 | 6.64 | 00:00:00 | | 2002-06-07 | 16,428 | 6.54 | 6.60 | 6.10 | 6.10 | 00:00:00 | | 2002-06-10 | 14,651 | 6.10 | 6.17 | 5.57 | 5.60 | 00:00:00 | | 2002-06-11 | 18,957 | 5.85 | 5.88 | 5.35 | 5.39 | 00:00:00 | | 2002-06-12 | 23,356 | 5.25 | 5.33 | 5.05 | 5.15 | 00:00:00 | | 2002-06-13 | 17,647 | 5.15 | 5.66 | 5.00 | 5.35 | 00:00:00 | | 2002-06-14 | 8,045 | 5.30 | 5.42 | 5.03 | 5.36 | 00:00:00 | | 2002-06-17 | 6,106 | 5.37 | 5.66 | 5.33 | 5.66 | 00:00:00 | | 2002-06-18 | 7,491 | 5.57 | 5.70 | 5.50 | 5.63 | 00:00:00 | | 2002-06-19 | 10,701 | 5.62 | 5.62 | 5.00 | 5.00 | 00:00:00 | | 2002-06-20 | 10,165 | 5.00 | 5.36 | 4.92 | 5.10 | 00:00:00 | | 2002-06-21 | 42,538 | 4.92 | 5.35 | 4.53 | 5.30 | 00:00:00 | | 2002-06-24 | 11,676 | 5.15 | 5.20 | 4.74 | 4.85 | 00:00:00 | | 2002-06-25 | 10,157 | 4.85 | 5.09 | 4.55 | 4.57 | 00:00:00 | | 2002-06-26 | 11,818 | 4.40 | 4.70 | 4.15 | 4.50 | 00:00:00 | | 2002-06-27 | 10,040 | 4.53 | 4.65 | 4.26 | 4.65 | 00:00:00 | | 2002-06-28 | 42,044 | 4.65 | 5.09 | 4.64 | 4.95 | 00:00:00 | | 2002-07-01 | 7,772 | 4.86 | 4.88 | 4.59 | 4.74 | 00:00:00 | | 2002-07-02 | 10,873 | 4.55 | 4.55 | 4.25 | 4.29 | 00:00:00 | | 2002-07-03 | 26,025 | 4.17 | 4.20 | 3.75 | 3.91 | 00:00:00 | | 2002-07-05 | 7,546 | 3.95 | 4.13 | 3.95 | 4.07 | 00:00:00 | | 2002-07-08 | 10,589 | 4.00 | 4.16 | 3.88 | 4.01 | 00:00:00 | | 2002-07-09 | 12,668 | 3.95 | 4.08 | 3.70 | 3.78 | 00:00:00 | | 2002-07-10 | 79,811 | 3.88 | 3.98 | 3.40 | 3.59 | 00:00:00 | | 2002-07-11 | 8,058 | 3.52 | 3.95 | 3.50 | 3.70 | 00:00:00 | | 2002-07-12 | 11,285 | 3.75 | 3.95 | 3.73 | 3.83 | 00:00:00 | | 2002-07-15 | 18,630 | 3.75 | 3.78 | 3.57 | 3.67 | 00:00:00 | | 2002-07-16 | 24,233 | 3.65 | 3.94 | 3.58 | 3.80 | 00:00:00 | | 2002-07-17 | 36,244 | 3.90 | 4.01 | 3.77 | 3.83 | 00:00:00 | | 2002-07-18 | 14,270 | 3.83 | 4.04 | 3.83 | 4.00 | 00:00:00 | | 2002-07-19 | 28,876 | 3.92 | 3.97 | 3.80 | 3.90 | 00:00:00 | | 2002-07-22 | 11,901 | 3.89 | 3.92 | 3.50 | 3.80 | 00:00:00 | | 2002-07-23 | 47,066 | 3.40 | 3.40 | 1.86 | 2.07 | 00:00:00 | | 2002-07-24 | 18,675 | 1.99 | 2.25 | 1.90 | 2.18 | 00:00:00 | | 2002-07-25 | 16,208 | 2.19 | 2.24 | 1.65 | 1.69 | 00:00:00 | | 2002-07-26 | 49,931 | 1.75 | 1.78 | 1.37 | 1.60 | 00:00:00 | | 2002-07-29 | 52,440 | 1.65 | 1.80 | 1.48 | 1.56 | 00:00:00 | | 2002-07-30 | 30,430 | 1.55 | 1.56 | 1.44 | 1.53 | 00:00:00 | | 2002-07-31 | 40,508 | 1.55 | 1.72 | 1.45 | 1.49 | 00:00:00 | | 2002-08-01 | 33,504 | 1.45 | 1.50 | 1.18 | 1.21 | 00:00:00 | | 2002-08-02 | 29,006 | 1.25 | 1.26 | 1.12 | 1.15 | 00:00:00 | | 2002-08-05 | 24,597 | 1.18 | 1.35 | 1.15 | 1.28 | 00:00:00 | | 2002-08-06 | 26,061 | 1.40 | 1.60 | 1.36 | 1.47 | 00:00:00 | | 2002-08-07 | 20,381 | 1.57 | 1.71 | 1.37 | 1.44 | 00:00:00 | | 2002-08-08 | 16,806 | 1.44 | 1.49 | 1.28 | 1.30 | 00:00:00 | | 2002-08-09 | 10,299 | 1.30 | 1.50 | 1.25 | 1.40 | 00:00:00 | | 2002-08-12 | 11,436 | 1.40 | 1.49 | 1.30 | 1.34 | 00:00:00 | | 2002-08-13 | 10,552 | 1.34 | 1.38 | 1.26 | 1.30 | 00:00:00 | | 2002-08-14 | 11,946 | 1.30 | 1.35 | 1.24 | 1.25 | 00:00:00 | | 2002-08-15 | 24,140 | 1.27 | 1.61 | 1.27 | 1.55 | 00:00:00 | | 2002-08-16 | 22,418 | 1.56 | 1.62 | 1.43 | 1.47 | 00:00:00 | | 2002-08-19 | 17,276 | 1.48 | 1.82 | 1.48 | 1.80 | 00:00:00 | | 2002-08-20 | 14,995 | 1.86 | 2.00 | 1.81 | 1.99 | 00:00:00 | | 2002-08-21 | 12,697 | 2.00 | 2.01 | 1.86 | 1.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
