|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-08-05 | 43,056 | 9.40 | 9.63 | 9.30 | 9.38 | 00:00:00 | | 2003-08-06 | 20,792 | 9.35 | 9.55 | 9.21 | 9.30 | 00:00:00 | | 2003-08-07 | 17,574 | 9.25 | 9.39 | 9.13 | 9.15 | 00:00:00 | | 2003-08-08 | 12,586 | 9.14 | 9.30 | 9.11 | 9.30 | 00:00:00 | | 2003-08-11 | 24,092 | 9.25 | 9.27 | 9.15 | 9.25 | 00:00:00 | | 2003-08-12 | 18,940 | 9.20 | 9.56 | 9.15 | 9.50 | 00:00:00 | | 2003-08-13 | 26,774 | 9.60 | 9.80 | 9.54 | 9.75 | 00:00:00 | | 2003-08-14 | 37,139 | 9.72 | 10.75 | 9.72 | 10.23 | 00:00:00 | | 2003-08-15 | 11,354 | 10.15 | 10.27 | 10.00 | 10.21 | 00:00:00 | | 2003-08-18 | 21,334 | 10.29 | 10.51 | 10.25 | 10.40 | 00:00:00 | | 2003-08-19 | 23,566 | 10.50 | 10.70 | 10.38 | 10.44 | 00:00:00 | | 2003-08-20 | 16,639 | 10.44 | 10.60 | 10.20 | 10.48 | 00:00:00 | | 2003-08-21 | 16,332 | 10.53 | 10.78 | 10.50 | 10.74 | 00:00:00 | | 2003-08-22 | 18,043 | 10.84 | 11.14 | 10.46 | 10.56 | 00:00:00 | | 2003-08-25 | 18,135 | 10.60 | 10.64 | 10.24 | 10.32 | 00:00:00 | | 2003-08-26 | 21,093 | 10.22 | 10.30 | 9.92 | 10.22 | 00:00:00 | | 2003-08-27 | 28,435 | 10.22 | 10.44 | 10.06 | 10.43 | 00:00:00 | | 2003-08-28 | 20,561 | 10.50 | 10.60 | 10.20 | 10.50 | 00:00:00 | | 2003-08-29 | 21,086 | 10.45 | 10.50 | 10.25 | 10.45 | 00:00:00 | | 2003-09-02 | 26,144 | 10.50 | 10.54 | 10.36 | 10.48 | 00:00:00 | | 2003-09-03 | 35,981 | 10.48 | 10.73 | 10.48 | 10.65 | 00:00:00 | | 2003-09-04 | 15,985 | 10.64 | 10.87 | 10.60 | 10.75 | 00:00:00 | | 2003-09-05 | 33,127 | 10.74 | 10.80 | 10.24 | 10.30 | 00:00:00 | | 2003-09-08 | 39,150 | 10.39 | 10.51 | 10.33 | 10.46 | 00:00:00 | | 2003-09-09 | 120,887 | 10.10 | 10.30 | 10.03 | 10.22 | 00:00:00 | | 2003-09-10 | 26,629 | 10.22 | 10.23 | 9.94 | 9.97 | 00:00:00 | | 2003-09-11 | 36,477 | 9.97 | 10.08 | 9.81 | 9.85 | 00:00:00 | | 2003-09-12 | 20,539 | 9.83 | 10.02 | 9.66 | 9.97 | 00:00:00 | | 2003-09-15 | 23,408 | 10.07 | 10.23 | 9.99 | 10.21 | 00:00:00 | | 2003-09-16 | 49,832 | 10.23 | 10.45 | 10.20 | 10.38 | 00:00:00 | | 2003-09-17 | 43,319 | 10.45 | 10.56 | 10.22 | 10.27 | 00:00:00 | | 2003-09-18 | 76,257 | 10.30 | 10.61 | 10.27 | 10.60 | 00:00:00 | | 2003-09-19 | 66,402 | 10.70 | 10.76 | 10.57 | 10.60 | 00:00:00 | | 2003-09-22 | 31,823 | 10.60 | 10.77 | 10.37 | 10.73 | 00:00:00 | | 2003-09-23 | 55,162 | 10.73 | 10.83 | 10.65 | 10.70 | 00:00:00 | | 2003-09-24 | 76,256 | 10.70 | 10.74 | 10.34 | 10.40 | 00:00:00 | | 2003-09-25 | 121,902 | 10.70 | 11.23 | 10.59 | 11.05 | 00:00:00 | | 2003-09-26 | 54,843 | 11.12 | 11.14 | 10.80 | 10.86 | 00:00:00 | | 2003-09-29 | 88,386 | 10.87 | 11.06 | 10.72 | 11.05 | 00:00:00 | | 2003-09-30 | 37,883 | 11.05 | 11.05 | 10.75 | 10.90 | 00:00:00 | | 2003-10-01 | 118,059 | 10.85 | 11.01 | 10.64 | 10.65 | 00:00:00 | | 2003-10-02 | 78,069 | 10.60 | 10.80 | 10.52 | 10.58 | 00:00:00 | | 2003-10-03 | 63,962 | 10.65 | 11.15 | 10.65 | 10.96 | 00:00:00 | | 2003-10-06 | 46,813 | 10.98 | 11.18 | 10.85 | 10.99 | 00:00:00 | | 2003-10-07 | 38,382 | 11.00 | 11.44 | 10.85 | 11.38 | 00:00:00 | | 2003-10-08 | 84,225 | 11.60 | 12.51 | 11.55 | 12.36 | 00:00:00 | | 2003-10-09 | 70,037 | 12.38 | 13.07 | 12.38 | 12.84 | 00:00:00 | | 2003-10-10 | 73,633 | 12.84 | 13.77 | 12.84 | 13.48 | 00:00:00 | | 2003-10-13 | 61,787 | 13.72 | 14.07 | 13.56 | 13.63 | 00:00:00 | | 2003-10-14 | 44,830 | 13.65 | 13.76 | 13.27 | 13.76 | 00:00:00 | | 2003-10-15 | 53,723 | 14.02 | 14.03 | 13.52 | 13.64 | 00:00:00 | | 2003-10-16 | 27,834 | 13.54 | 13.69 | 13.48 | 13.69 | 00:00:00 | | 2003-10-17 | 24,441 | 13.70 | 13.70 | 13.28 | 13.52 | 00:00:00 | | 2003-10-20 | 37,051 | 13.45 | 13.58 | 13.14 | 13.24 | 00:00:00 | | 2003-10-21 | 51,199 | 13.37 | 13.51 | 13.30 | 13.45 | 00:00:00 | | 2003-10-22 | 120,572 | 13.61 | 13.85 | 13.15 | 13.15 | 00:00:00 | | 2003-10-23 | 78,544 | 12.66 | 13.15 | 12.60 | 13.03 | 00:00:00 | | 2003-10-24 | 48,870 | 12.97 | 13.19 | 12.68 | 12.78 | 00:00:00 | | 2003-10-27 | 43,658 | 12.90 | 13.12 | 12.80 | 12.95 | 00:00:00 | | 2003-10-28 | 58,841 | 13.20 | 13.40 | 13.12 | 13.35 | 00:00:00 | | 2003-10-29 | 28,489 | 13.25 | 13.40 | 13.13 | 13.30 | 00:00:00 | | 2003-10-30 | 46,461 | 13.40 | 13.45 | 13.00 | 13.05 | 00:00:00 | | 2003-10-31 | 49,552 | 13.15 | 13.27 | 12.61 | 12.94 | 00:00:00 | | 2003-11-03 | 41,199 | 12.90 | 13.12 | 12.90 | 13.06 | 00:00:00 | | 2003-11-04 | 51,775 | 13.11 | 13.50 | 13.02 | 13.22 | 00:00:00 | | 2003-11-05 | 46,809 | 13.12 | 13.30 | 13.07 | 13.12 | 00:00:00 | | 2003-11-06 | 52,239 | 13.17 | 13.32 | 12.90 | 13.22 | 00:00:00 | | 2003-11-07 | 66,170 | 12.30 | 13.45 | 12.30 | 13.22 | 00:00:00 | | 2003-11-10 | 28,173 | 13.15 | 13.16 | 12.64 | 12.71 | 00:00:00 | | 2003-11-11 | 24,205 | 13.10 | 13.11 | 12.75 | 12.96 | 00:00:00 | | 2003-11-12 | 64,493 | 13.06 | 13.34 | 12.97 | 13.20 | 00:00:00 | | 2003-11-13 | 98,531 | 13.28 | 13.54 | 13.06 | 13.45 | 00:00:00 | | 2003-11-14 | 85,968 | 13.80 | 13.80 | 13.20 | 13.52 | 00:00:00 | | 2003-11-17 | 38,536 | 13.01 | 13.45 | 13.01 | 13.38 | 00:00:00 | | 2003-11-18 | 54,645 | 13.40 | 13.65 | 13.17 | 13.17 | 00:00:00 | | 2003-11-19 | 32,943 | 13.16 | 13.38 | 12.95 | 13.35 | 00:00:00 | | 2003-11-20 | 50,712 | 13.25 | 13.50 | 13.17 | 13.36 | 00:00:00 | | 2003-11-21 | 42,693 | 13.45 | 13.52 | 13.29 | 13.39 | 00:00:00 | | 2003-11-24 | 81,955 | 13.43 | 13.52 | 13.36 | 13.44 | 00:00:00 | | 2003-11-25 | 116,513 | 13.51 | 13.54 | 13.35 | 13.38 | 00:00:00 | | 2003-11-26 | 43,675 | 13.28 | 13.61 | 13.21 | 13.45 | 00:00:00 | | 2003-11-28 | 16,895 | 13.45 | 13.60 | 13.35 | 13.60 | 00:00:00 | | 2003-12-01 | 105,195 | 13.65 | 14.35 | 13.61 | 14.08 | 00:00:00 | | 2003-12-02 | 45,037 | 14.08 | 14.23 | 13.86 | 14.00 | 00:00:00 | | 2003-12-03 | 55,514 | 14.05 | 14.18 | 12.93 | 13.02 | 00:00:00 | | 2003-12-04 | 95,985 | 13.11 | 13.50 | 12.11 | 12.51 | 00:00:00 | | 2003-12-05 | 50,121 | 12.10 | 12.88 | 12.06 | 12.73 | 00:00:00 | | 2003-12-08 | 65,637 | 12.55 | 12.71 | 11.79 | 12.04 | 00:00:00 | | 2003-12-09 | 121,291 | 12.05 | 12.05 | 10.59 | 10.65 | 00:00:00 | | 2003-12-10 | 99,976 | 10.70 | 11.20 | 10.70 | 11.11 | 00:00:00 | | 2003-12-11 | 65,598 | 11.17 | 11.83 | 11.15 | 11.74 | 00:00:00 | | 2003-12-12 | 37,128 | 11.83 | 11.99 | 11.73 | 11.91 | 00:00:00 | | 2003-12-15 | 35,111 | 12.01 | 12.26 | 11.34 | 11.48 | 00:00:00 | | 2003-12-16 | 35,908 | 11.40 | 11.63 | 11.03 | 11.18 | 00:00:00 | | 2003-12-17 | 59,408 | 11.20 | 11.40 | 10.80 | 11.13 | 00:00:00 | | 2003-12-18 | 39,679 | 11.40 | 11.79 | 11.36 | 11.75 | 00:00:00 | | 2003-12-19 | 38,870 | 11.75 | 11.80 | 11.28 | 11.40 | 00:00:00 | | 2003-12-22 | 67,922 | 11.86 | 11.97 | 11.60 | 11.82 | 00:00:00 | | 2003-12-23 | 34,206 | 11.92 | 12.05 | 11.78 | 11.92 | 00:00:00 | | 2003-12-24 | 11,097 | 12.20 | 12.20 | 11.96 | 12.11 | 00:00:00 | | 2003-12-26 | 7,218 | 12.25 | 12.25 | 12.11 | 12.20 | 00:00:00 | | 2003-12-29 | 43,775 | 12.37 | 12.75 | 12.24 | 12.74 | 00:00:00 | | 2003-12-30 | 36,569 | 12.84 | 12.95 | 12.60 | 12.91 | 00:00:00 | | 2003-12-31 | 41,135 | 12.97 | 13.04 | 12.83 | 12.94 | 00:00:00 | | 2004-01-02 | 30,770 | 13.04 | 13.05 | 12.81 | 12.90 | 00:00:00 | | 2004-01-05 | 92,305 | 12.90 | 12.99 | 12.15 | 12.47 | 00:00:00 | | 2004-01-06 | 62,345 | 12.60 | 13.00 | 12.58 | 12.94 | 00:00:00 | | 2004-01-07 | 57,141 | 12.94 | 13.68 | 12.94 | 13.67 | 00:00:00 | | 2004-01-08 | 93,222 | 14.25 | 14.90 | 14.20 | 14.76 | 00:00:00 | | 2004-01-09 | 92,253 | 14.82 | 16.01 | 14.76 | 15.30 | 00:00:00 | | 2004-01-12 | 72,649 | 15.69 | 16.05 | 15.50 | 15.92 | 00:00:00 | | 2004-01-13 | 86,774 | 16.05 | 16.50 | 15.69 | 15.95 | 00:00:00 | | 2004-01-14 | 63,261 | 16.15 | 16.20 | 15.31 | 15.45 | 00:00:00 | | 2004-01-15 | 56,251 | 15.48 | 15.95 | 15.19 | 15.81 | 00:00:00 | | 2004-01-16 | 78,469 | 16.08 | 16.58 | 16.01 | 16.42 | 00:00:00 | | 2004-01-20 | 52,859 | 16.75 | 16.77 | 15.80 | 16.70 | 00:00:00 | | 2004-01-21 | 53,731 | 16.60 | 16.60 | 16.01 | 16.13 | 00:00:00 | | 2004-01-22 | 50,596 | 16.02 | 16.32 | 15.45 | 15.45 | 00:00:00 | | 2004-01-23 | 47,479 | 15.37 | 15.50 | 14.92 | 15.12 | 00:00:00 | | 2004-01-26 | 46,410 | 15.12 | 15.58 | 15.05 | 15.56 | 00:00:00 | | 2004-01-27 | 35,883 | 15.60 | 15.70 | 15.20 | 15.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
