|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-02-12 | 7,009 | 2.27 | 2.37 | 2.25 | 2.35 | 00:00:00 | | 2003-02-13 | 6,743 | 2.32 | 2.39 | 2.25 | 2.30 | 00:00:00 | | 2003-02-14 | 5,995 | 2.30 | 2.39 | 2.22 | 2.32 | 00:00:00 | | 2003-02-18 | 6,924 | 2.41 | 2.44 | 2.27 | 2.35 | 00:00:00 | | 2003-02-19 | 5,676 | 2.36 | 2.42 | 2.25 | 2.25 | 00:00:00 | | 2003-02-20 | 7,870 | 2.26 | 2.28 | 2.16 | 2.16 | 00:00:00 | | 2003-02-21 | 6,501 | 2.18 | 2.24 | 2.17 | 2.22 | 00:00:00 | | 2003-02-24 | 9,224 | 2.25 | 2.25 | 2.12 | 2.15 | 00:00:00 | | 2003-02-25 | 18,827 | 2.12 | 2.12 | 1.95 | 2.07 | 00:00:00 | | 2003-02-26 | 5,915 | 2.10 | 2.15 | 1.97 | 2.03 | 00:00:00 | | 2003-02-27 | 15,012 | 2.04 | 2.10 | 1.93 | 2.09 | 00:00:00 | | 2003-02-28 | 9,158 | 2.12 | 2.19 | 2.08 | 2.19 | 00:00:00 | | 2003-03-03 | 10,300 | 2.24 | 2.29 | 2.15 | 2.25 | 00:00:00 | | 2003-03-04 | 6,732 | 2.25 | 2.31 | 2.17 | 2.22 | 00:00:00 | | 2003-03-05 | 5,467 | 2.16 | 2.26 | 2.10 | 2.26 | 00:00:00 | | 2003-03-06 | 5,593 | 2.25 | 2.25 | 2.13 | 2.19 | 00:00:00 | | 2003-03-07 | 4,500 | 2.14 | 2.21 | 2.10 | 2.21 | 00:00:00 | | 2003-03-10 | 5,513 | 2.21 | 2.21 | 2.10 | 2.12 | 00:00:00 | | 2003-03-11 | 9,417 | 2.17 | 2.24 | 2.09 | 2.09 | 00:00:00 | | 2003-03-12 | 5,676 | 2.11 | 2.21 | 2.10 | 2.21 | 00:00:00 | | 2003-03-13 | 7,257 | 2.25 | 2.29 | 2.20 | 2.28 | 00:00:00 | | 2003-03-14 | 8,748 | 2.30 | 2.35 | 2.17 | 2.17 | 00:00:00 | | 2003-03-17 | 21,988 | 2.17 | 2.32 | 2.07 | 2.10 | 00:00:00 | | 2003-03-18 | 11,830 | 2.10 | 2.15 | 2.06 | 2.06 | 00:00:00 | | 2003-03-19 | 8,513 | 2.10 | 2.19 | 2.09 | 2.18 | 00:00:00 | | 2003-03-20 | 15,297 | 2.18 | 2.35 | 2.13 | 2.35 | 00:00:00 | | 2003-03-21 | 26,943 | 2.47 | 2.48 | 2.35 | 2.39 | 00:00:00 | | 2003-03-24 | 16,284 | 2.32 | 2.37 | 2.15 | 2.17 | 00:00:00 | | 2003-03-25 | 12,832 | 2.16 | 2.24 | 2.15 | 2.23 | 00:00:00 | | 2003-03-26 | 9,195 | 2.26 | 2.30 | 2.20 | 2.25 | 00:00:00 | | 2003-03-27 | 10,968 | 2.24 | 2.28 | 2.16 | 2.20 | 00:00:00 | | 2003-03-28 | 11,551 | 2.19 | 2.19 | 2.07 | 2.10 | 00:00:00 | | 2003-03-31 | 12,309 | 2.07 | 2.11 | 1.95 | 2.04 | 00:00:00 | | 2003-04-01 | 10,766 | 2.04 | 2.19 | 2.04 | 2.18 | 00:00:00 | | 2003-04-02 | 11,181 | 2.21 | 2.29 | 2.17 | 2.24 | 00:00:00 | | 2003-04-03 | 7,151 | 2.28 | 2.31 | 2.21 | 2.21 | 00:00:00 | | 2003-04-04 | 10,228 | 2.21 | 2.31 | 2.13 | 2.19 | 00:00:00 | | 2003-04-07 | 12,939 | 2.27 | 2.36 | 2.24 | 2.35 | 00:00:00 | | 2003-04-08 | 6,046 | 2.34 | 2.35 | 2.23 | 2.23 | 00:00:00 | | 2003-04-09 | 5,486 | 2.25 | 2.34 | 2.18 | 2.22 | 00:00:00 | | 2003-04-10 | 2,967 | 2.22 | 2.26 | 2.19 | 2.25 | 00:00:00 | | 2003-04-11 | 3,904 | 2.25 | 2.30 | 2.22 | 2.26 | 00:00:00 | | 2003-04-14 | 11,207 | 2.26 | 2.43 | 2.26 | 2.42 | 00:00:00 | | 2003-04-15 | 5,543 | 2.40 | 2.44 | 2.34 | 2.40 | 00:00:00 | | 2003-04-16 | 6,232 | 2.36 | 2.44 | 2.23 | 2.36 | 00:00:00 | | 2003-04-17 | 11,135 | 2.36 | 2.57 | 2.36 | 2.57 | 00:00:00 | | 2003-04-21 | 7,714 | 2.56 | 2.65 | 2.52 | 2.59 | 00:00:00 | | 2003-04-22 | 8,179 | 2.55 | 2.73 | 2.53 | 2.73 | 00:00:00 | | 2003-04-23 | 6,147 | 2.65 | 2.73 | 2.60 | 2.65 | 00:00:00 | | 2003-04-24 | 6,583 | 2.60 | 2.80 | 2.60 | 2.74 | 00:00:00 | | 2003-04-25 | 38,495 | 3.00 | 3.48 | 3.00 | 3.46 | 00:00:00 | | 2003-04-28 | 18,236 | 3.42 | 3.58 | 3.30 | 3.41 | 00:00:00 | | 2003-04-29 | 12,619 | 3.40 | 3.64 | 3.37 | 3.63 | 00:00:00 | | 2003-04-30 | 39,794 | 3.64 | 4.50 | 3.58 | 3.90 | 00:00:00 | | 2003-05-01 | 29,900 | 4.00 | 4.32 | 4.00 | 4.20 | 00:00:00 | | 2003-05-02 | 27,101 | 4.40 | 4.80 | 4.32 | 4.80 | 00:00:00 | | 2003-05-05 | 37,803 | 4.88 | 5.25 | 4.87 | 5.17 | 00:00:00 | | 2003-05-06 | 29,450 | 5.17 | 5.20 | 4.91 | 5.06 | 00:00:00 | | 2003-05-07 | 30,274 | 5.00 | 5.00 | 4.83 | 4.86 | 00:00:00 | | 2003-05-08 | 16,081 | 4.65 | 4.78 | 4.62 | 4.70 | 00:00:00 | | 2003-05-09 | 14,768 | 4.66 | 5.00 | 4.65 | 4.96 | 00:00:00 | | 2003-05-12 | 25,162 | 5.00 | 5.30 | 4.97 | 5.18 | 00:00:00 | | 2003-05-13 | 17,004 | 5.12 | 5.36 | 5.11 | 5.30 | 00:00:00 | | 2003-05-14 | 15,070 | 5.30 | 5.68 | 5.22 | 5.60 | 00:00:00 | | 2003-05-15 | 35,763 | 5.62 | 6.40 | 5.60 | 6.39 | 00:00:00 | | 2003-05-16 | 33,402 | 6.30 | 6.65 | 6.14 | 6.21 | 00:00:00 | | 2003-05-19 | 26,726 | 6.35 | 6.45 | 6.08 | 6.20 | 00:00:00 | | 2003-05-20 | 14,242 | 6.20 | 6.30 | 6.02 | 6.11 | 00:00:00 | | 2003-05-21 | 18,589 | 6.01 | 6.29 | 6.01 | 6.25 | 00:00:00 | | 2003-05-22 | 14,844 | 6.28 | 6.35 | 6.22 | 6.25 | 00:00:00 | | 2003-05-23 | 9,858 | 6.20 | 6.33 | 6.12 | 6.22 | 00:00:00 | | 2003-05-27 | 18,329 | 6.23 | 6.45 | 6.08 | 6.35 | 00:00:00 | | 2003-05-28 | 15,099 | 6.35 | 6.42 | 6.26 | 6.31 | 00:00:00 | | 2003-05-29 | 14,426 | 6.30 | 6.44 | 6.20 | 6.32 | 00:00:00 | | 2003-05-30 | 35,137 | 6.32 | 6.67 | 6.32 | 6.62 | 00:00:00 | | 2003-06-02 | 35,822 | 6.72 | 7.14 | 6.70 | 6.97 | 00:00:00 | | 2003-06-03 | 35,718 | 7.00 | 7.48 | 6.98 | 7.36 | 00:00:00 | | 2003-06-04 | 21,393 | 7.38 | 7.71 | 7.38 | 7.60 | 00:00:00 | | 2003-06-05 | 23,015 | 7.59 | 7.67 | 7.42 | 7.67 | 00:00:00 | | 2003-06-06 | 54,751 | 7.77 | 8.06 | 7.77 | 7.91 | 00:00:00 | | 2003-06-09 | 34,443 | 7.90 | 7.92 | 7.45 | 7.51 | 00:00:00 | | 2003-06-10 | 28,913 | 7.48 | 7.68 | 7.05 | 7.10 | 00:00:00 | | 2003-06-11 | 32,143 | 7.00 | 7.09 | 6.79 | 7.00 | 00:00:00 | | 2003-06-12 | 11,951 | 6.99 | 7.25 | 6.98 | 7.18 | 00:00:00 | | 2003-06-13 | 27,480 | 7.18 | 7.18 | 6.72 | 6.83 | 00:00:00 | | 2003-06-16 | 11,755 | 6.84 | 7.03 | 6.84 | 6.92 | 00:00:00 | | 2003-06-17 | 15,618 | 6.99 | 7.06 | 6.87 | 7.01 | 00:00:00 | | 2003-06-18 | 10,718 | 6.91 | 7.09 | 6.84 | 7.09 | 00:00:00 | | 2003-06-19 | 14,550 | 7.12 | 7.35 | 6.94 | 6.94 | 00:00:00 | | 2003-06-20 | 21,608 | 7.10 | 7.10 | 6.85 | 6.94 | 00:00:00 | | 2003-06-23 | 13,674 | 6.85 | 6.90 | 6.43 | 6.56 | 00:00:00 | | 2003-06-24 | 16,894 | 6.56 | 6.60 | 6.16 | 6.16 | 00:00:00 | | 2003-06-25 | 20,321 | 6.16 | 6.54 | 6.15 | 6.35 | 00:00:00 | | 2003-06-26 | 21,266 | 6.33 | 6.35 | 6.16 | 6.30 | 00:00:00 | | 2003-06-27 | 19,299 | 6.27 | 6.72 | 6.27 | 6.59 | 00:00:00 | | 2003-06-30 | 26,159 | 6.66 | 6.81 | 6.39 | 6.46 | 00:00:00 | | 2003-07-01 | 16,243 | 6.40 | 6.57 | 6.15 | 6.50 | 00:00:00 | | 2003-07-02 | 16,583 | 6.49 | 6.68 | 6.41 | 6.62 | 00:00:00 | | 2003-07-03 | 7,188 | 6.57 | 6.66 | 6.38 | 6.38 | 00:00:00 | | 2003-07-07 | 24,765 | 6.50 | 6.90 | 6.49 | 6.88 | 00:00:00 | | 2003-07-08 | 16,693 | 6.83 | 7.25 | 6.82 | 7.15 | 00:00:00 | | 2003-07-09 | 12,766 | 7.16 | 7.32 | 7.06 | 7.27 | 00:00:00 | | 2003-07-10 | 13,800 | 7.20 | 7.29 | 7.00 | 7.26 | 00:00:00 | | 2003-07-11 | 20,617 | 7.26 | 7.53 | 7.24 | 7.47 | 00:00:00 | | 2003-07-14 | 20,829 | 7.51 | 7.72 | 7.50 | 7.67 | 00:00:00 | | 2003-07-15 | 15,209 | 7.85 | 7.85 | 7.30 | 7.40 | 00:00:00 | | 2003-07-16 | 15,278 | 7.31 | 7.33 | 7.00 | 7.26 | 00:00:00 | | 2003-07-17 | 29,157 | 6.90 | 7.25 | 6.73 | 6.84 | 00:00:00 | | 2003-07-18 | 19,646 | 6.84 | 6.95 | 6.70 | 6.85 | 00:00:00 | | 2003-07-21 | 26,056 | 6.80 | 6.85 | 6.47 | 6.77 | 00:00:00 | | 2003-07-22 | 29,320 | 6.87 | 7.60 | 6.87 | 7.60 | 00:00:00 | | 2003-07-23 | 25,345 | 7.60 | 7.96 | 7.35 | 7.95 | 00:00:00 | | 2003-07-24 | 46,918 | 8.00 | 8.47 | 7.78 | 7.79 | 00:00:00 | | 2003-07-25 | 121,550 | 8.24 | 10.00 | 8.13 | 9.47 | 00:00:00 | | 2003-07-28 | 35,404 | 9.47 | 9.47 | 9.05 | 9.16 | 00:00:00 | | 2003-07-29 | 23,834 | 9.23 | 9.46 | 8.98 | 9.11 | 00:00:00 | | 2003-07-30 | 23,091 | 9.15 | 9.35 | 9.10 | 9.30 | 00:00:00 | | 2003-07-31 | 39,507 | 9.25 | 9.80 | 9.25 | 9.60 | 00:00:00 | | 2003-08-01 | 23,633 | 9.50 | 9.73 | 9.40 | 9.61 | 00:00:00 | | 2003-08-04 | 17,112 | 9.60 | 9.60 | 9.15 | 9.44 | 00:00:00 | | 2003-08-05 | 43,056 | 9.40 | 9.63 | 9.30 | 9.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
