|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-08-21 | 12,697 | 2.00 | 2.01 | 1.86 | 1.90 | 00:00:00 | 2002-08-22 | 10,180 | 1.90 | 1.93 | 1.77 | 1.90 | 00:00:00 | 2002-08-23 | 10,502 | 1.90 | 1.92 | 1.81 | 1.85 | 00:00:00 | 2002-08-26 | 7,229 | 1.87 | 1.94 | 1.80 | 1.86 | 00:00:00 | 2002-08-27 | 13,135 | 1.88 | 2.15 | 1.87 | 2.05 | 00:00:00 | 2002-08-28 | 14,906 | 2.05 | 2.17 | 1.90 | 2.17 | 00:00:00 | 2002-08-29 | 34,460 | 2.17 | 2.77 | 2.05 | 2.77 | 00:00:00 | 2002-08-30 | 15,807 | 2.70 | 2.71 | 2.10 | 2.10 | 00:00:00 | 2002-09-03 | 21,054 | 2.10 | 2.37 | 2.05 | 2.09 | 00:00:00 | 2002-09-04 | 14,760 | 2.02 | 2.25 | 1.91 | 2.13 | 00:00:00 | 2002-09-05 | 8,844 | 2.13 | 2.34 | 2.07 | 2.29 | 00:00:00 | 2002-09-06 | 9,905 | 2.32 | 2.42 | 2.16 | 2.17 | 00:00:00 | 2002-09-09 | 10,870 | 2.17 | 2.30 | 2.06 | 2.19 | 00:00:00 | 2002-09-10 | 11,751 | 2.20 | 2.38 | 2.11 | 2.32 | 00:00:00 | 2002-09-11 | 4,800 | 2.34 | 2.34 | 2.17 | 2.19 | 00:00:00 | 2002-09-12 | 8,083 | 2.18 | 2.27 | 2.09 | 2.21 | 00:00:00 | 2002-09-13 | 12,037 | 2.21 | 2.21 | 2.00 | 2.05 | 00:00:00 | 2002-09-16 | 7,844 | 2.05 | 2.10 | 1.92 | 1.99 | 00:00:00 | 2002-09-17 | 12,047 | 2.01 | 2.09 | 1.88 | 1.92 | 00:00:00 | 2002-09-18 | 11,680 | 1.90 | 1.92 | 1.66 | 1.74 | 00:00:00 | 2002-09-19 | 8,097 | 1.70 | 1.70 | 1.55 | 1.58 | 00:00:00 | 2002-09-20 | 15,511 | 1.58 | 1.67 | 1.43 | 1.47 | 00:00:00 | 2002-09-23 | 8,896 | 1.48 | 1.50 | 1.42 | 1.43 | 00:00:00 | 2002-09-24 | 15,782 | 1.36 | 1.49 | 1.28 | 1.34 | 00:00:00 | 2002-09-25 | 11,169 | 1.35 | 1.60 | 1.33 | 1.55 | 00:00:00 | 2002-09-26 | 7,070 | 1.60 | 1.68 | 1.51 | 1.68 | 00:00:00 | 2002-09-27 | 5,539 | 1.68 | 1.68 | 1.50 | 1.56 | 00:00:00 | 2002-09-30 | 9,034 | 1.52 | 1.52 | 1.36 | 1.43 | 00:00:00 | 2002-10-01 | 9,695 | 1.44 | 1.48 | 1.31 | 1.35 | 00:00:00 | 2002-10-02 | 8,980 | 1.36 | 1.38 | 1.27 | 1.35 | 00:00:00 | 2002-10-03 | 15,908 | 1.34 | 1.47 | 1.25 | 1.43 | 00:00:00 | 2002-10-04 | 18,628 | 1.50 | 1.79 | 1.50 | 1.76 | 00:00:00 | 2002-10-07 | 18,492 | 1.76 | 1.95 | 1.72 | 1.78 | 00:00:00 | 2002-10-08 | 7,273 | 1.80 | 1.85 | 1.62 | 1.69 | 00:00:00 | 2002-10-09 | 13,768 | 1.63 | 1.74 | 1.35 | 1.48 | 00:00:00 | 2002-10-10 | 11,007 | 1.48 | 1.70 | 1.41 | 1.45 | 00:00:00 | 2002-10-11 | 11,434 | 1.48 | 1.54 | 1.45 | 1.49 | 00:00:00 | 2002-10-14 | 4,360 | 1.50 | 1.50 | 1.41 | 1.49 | 00:00:00 | 2002-10-15 | 7,189 | 1.51 | 1.64 | 1.50 | 1.55 | 00:00:00 | 2002-10-16 | 6,103 | 1.52 | 1.60 | 1.47 | 1.55 | 00:00:00 | 2002-10-17 | 8,135 | 1.61 | 1.64 | 1.52 | 1.52 | 00:00:00 | 2002-10-18 | 8,442 | 1.53 | 1.59 | 1.41 | 1.51 | 00:00:00 | 2002-10-21 | 3,718 | 1.50 | 1.56 | 1.46 | 1.52 | 00:00:00 | 2002-10-22 | 11,833 | 1.54 | 1.61 | 1.52 | 1.55 | 00:00:00 | 2002-10-23 | 6,458 | 1.54 | 1.56 | 1.50 | 1.55 | 00:00:00 | 2002-10-24 | 27,308 | 1.55 | 1.89 | 1.50 | 1.68 | 00:00:00 | 2002-10-25 | 15,620 | 1.66 | 1.79 | 1.63 | 1.64 | 00:00:00 | 2002-10-28 | 11,092 | 1.65 | 1.96 | 1.65 | 1.89 | 00:00:00 | 2002-10-29 | 11,879 | 1.80 | 1.82 | 1.51 | 1.80 | 00:00:00 | 2002-10-30 | 11,679 | 1.80 | 1.82 | 1.71 | 1.79 | 00:00:00 | 2002-10-31 | 46,880 | 1.79 | 2.09 | 1.72 | 2.00 | 00:00:00 | 2002-11-01 | 23,316 | 2.00 | 2.40 | 2.00 | 2.35 | 00:00:00 | 2002-11-04 | 25,908 | 2.41 | 2.76 | 2.35 | 2.51 | 00:00:00 | 2002-11-05 | 11,472 | 2.45 | 2.62 | 2.35 | 2.42 | 00:00:00 | 2002-11-06 | 8,540 | 2.43 | 2.53 | 2.37 | 2.39 | 00:00:00 | 2002-11-07 | 8,890 | 2.30 | 2.38 | 2.21 | 2.27 | 00:00:00 | 2002-11-08 | 13,011 | 2.20 | 2.25 | 2.00 | 2.21 | 00:00:00 | 2002-11-11 | 5,481 | 2.17 | 2.28 | 2.11 | 2.21 | 00:00:00 | 2002-11-12 | 9,282 | 2.23 | 2.34 | 2.23 | 2.30 | 00:00:00 | 2002-11-13 | 8,932 | 2.26 | 2.35 | 2.25 | 2.29 | 00:00:00 | 2002-11-14 | 8,217 | 2.30 | 2.48 | 2.30 | 2.45 | 00:00:00 | 2002-11-15 | 10,865 | 2.37 | 2.42 | 2.21 | 2.23 | 00:00:00 | 2002-11-18 | 11,263 | 2.43 | 2.46 | 2.30 | 2.46 | 00:00:00 | 2002-11-19 | 7,525 | 2.42 | 2.49 | 2.32 | 2.37 | 00:00:00 | 2002-11-20 | 18,915 | 2.32 | 2.85 | 2.31 | 2.85 | 00:00:00 | 2002-11-21 | 28,770 | 2.84 | 3.09 | 2.80 | 2.95 | 00:00:00 | 2002-11-22 | 14,602 | 2.95 | 3.24 | 2.86 | 3.12 | 00:00:00 | 2002-11-25 | 20,435 | 3.12 | 3.70 | 3.12 | 3.59 | 00:00:00 | 2002-11-26 | 22,885 | 3.61 | 3.68 | 2.85 | 3.08 | 00:00:00 | 2002-11-27 | 19,375 | 3.05 | 3.65 | 3.05 | 3.24 | 00:00:00 | 2002-11-29 | 44,078 | 3.12 | 3.30 | 2.90 | 2.90 | 00:00:00 | 2002-12-02 | 22,530 | 3.00 | 3.24 | 2.92 | 3.03 | 00:00:00 | 2002-12-03 | 9,636 | 2.95 | 3.01 | 2.89 | 2.91 | 00:00:00 | 2002-12-04 | 13,101 | 2.81 | 3.02 | 2.65 | 2.93 | 00:00:00 | 2002-12-05 | 11,920 | 3.00 | 3.18 | 2.90 | 3.02 | 00:00:00 | 2002-12-06 | 8,111 | 2.92 | 3.00 | 2.90 | 2.97 | 00:00:00 | 2002-12-09 | 11,390 | 2.95 | 3.05 | 2.87 | 3.00 | 00:00:00 | 2002-12-10 | 9,951 | 3.00 | 3.10 | 2.90 | 3.10 | 00:00:00 | 2002-12-11 | 8,538 | 3.04 | 3.22 | 2.99 | 3.11 | 00:00:00 | 2002-12-12 | 7,501 | 3.11 | 3.16 | 2.99 | 3.00 | 00:00:00 | 2002-12-13 | 9,547 | 2.97 | 3.03 | 2.86 | 2.96 | 00:00:00 | 2002-12-16 | 9,601 | 2.95 | 3.00 | 2.86 | 2.93 | 00:00:00 | 2002-12-17 | 7,296 | 2.93 | 2.93 | 2.79 | 2.81 | 00:00:00 | 2002-12-18 | 12,941 | 2.71 | 2.73 | 2.65 | 2.70 | 00:00:00 | 2002-12-19 | 10,585 | 2.63 | 2.70 | 2.45 | 2.50 | 00:00:00 | 2002-12-20 | 31,360 | 2.54 | 2.74 | 2.15 | 2.33 | 00:00:00 | 2002-12-23 | 24,725 | 2.29 | 2.32 | 2.03 | 2.16 | 00:00:00 | 2002-12-24 | 5,478 | 2.15 | 2.24 | 2.15 | 2.21 | 00:00:00 | 2002-12-26 | 8,685 | 2.22 | 2.39 | 2.22 | 2.30 | 00:00:00 | 2002-12-27 | 8,248 | 2.20 | 2.30 | 2.16 | 2.21 | 00:00:00 | 2002-12-30 | 9,412 | 2.17 | 2.24 | 2.16 | 2.20 | 00:00:00 | 2002-12-31 | 15,130 | 2.20 | 2.48 | 2.19 | 2.45 | 00:00:00 | 2003-01-02 | 16,074 | 2.52 | 2.65 | 2.47 | 2.57 | 00:00:00 | 2003-01-03 | 13,378 | 2.62 | 2.64 | 2.53 | 2.62 | 00:00:00 | 2003-01-06 | 13,855 | 2.65 | 2.65 | 2.50 | 2.60 | 00:00:00 | 2003-01-07 | 14,255 | 2.60 | 2.66 | 2.46 | 2.49 | 00:00:00 | 2003-01-08 | 14,267 | 2.49 | 2.66 | 2.40 | 2.60 | 00:00:00 | 2003-01-09 | 13,579 | 2.60 | 2.75 | 2.60 | 2.72 | 00:00:00 | 2003-01-10 | 8,547 | 2.72 | 2.74 | 2.65 | 2.66 | 00:00:00 | 2003-01-13 | 7,538 | 2.72 | 2.74 | 2.60 | 2.67 | 00:00:00 | 2003-01-14 | 52,736 | 2.70 | 3.09 | 2.67 | 3.02 | 00:00:00 | 2003-01-15 | 21,117 | 3.00 | 3.02 | 2.70 | 2.70 | 00:00:00 | 2003-01-16 | 14,778 | 2.73 | 2.83 | 2.65 | 2.65 | 00:00:00 | 2003-01-17 | 8,093 | 2.65 | 2.65 | 2.50 | 2.58 | 00:00:00 | 2003-01-21 | 10,878 | 2.55 | 2.70 | 2.54 | 2.69 | 00:00:00 | 2003-01-22 | 20,547 | 2.65 | 2.84 | 2.60 | 2.60 | 00:00:00 | 2003-01-23 | 24,801 | 2.75 | 2.89 | 2.68 | 2.86 | 00:00:00 | 2003-01-24 | 17,823 | 2.87 | 2.89 | 2.71 | 2.71 | 00:00:00 | 2003-01-27 | 13,731 | 2.55 | 2.78 | 2.55 | 2.71 | 00:00:00 | 2003-01-28 | 6,126 | 2.72 | 2.85 | 2.65 | 2.67 | 00:00:00 | 2003-01-29 | 12,512 | 2.62 | 2.87 | 2.56 | 2.87 | 00:00:00 | 2003-01-30 | 14,899 | 2.86 | 2.86 | 2.60 | 2.60 | 00:00:00 | 2003-01-31 | 13,900 | 2.60 | 2.65 | 2.52 | 2.52 | 00:00:00 | 2003-02-03 | 10,146 | 2.56 | 2.72 | 2.50 | 2.63 | 00:00:00 | 2003-02-04 | 12,456 | 2.54 | 2.58 | 2.40 | 2.50 | 00:00:00 | 2003-02-05 | 12,835 | 2.51 | 2.63 | 2.40 | 2.45 | 00:00:00 | 2003-02-06 | 7,427 | 2.38 | 2.43 | 2.30 | 2.39 | 00:00:00 | 2003-02-07 | 8,979 | 2.44 | 2.47 | 2.22 | 2.22 | 00:00:00 | 2003-02-10 | 9,670 | 2.21 | 2.36 | 2.15 | 2.30 | 00:00:00 | 2003-02-11 | 8,947 | 2.36 | 2.49 | 2.26 | 2.27 | 00:00:00 | 2003-02-12 | 7,009 | 2.27 | 2.37 | 2.25 | 2.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|