TR4DER - Aviva plc Unspons [AV] Historical Prices

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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-01-27	35,883	15.60	15.70	15.20	15.41	00:00:00
2004-01-28	242,433	16.75	18.41	16.50	17.85	00:00:00
2004-01-29	85,364	17.90	17.90	16.55	17.07	00:00:00
2004-01-30	46,203	17.25	17.45	17.20	17.38	00:00:00
2004-02-02	56,683	17.40	18.70	17.40	17.76	00:00:00
2004-02-03	49,195	17.75	18.10	17.40	17.71	00:00:00
2004-02-04	65,911	17.40	17.61	16.95	17.27	00:00:00
2004-02-05	83,519	17.40	17.46	16.79	16.83	00:00:00
2004-02-06	62,678	16.90	17.85	16.88	17.63	00:00:00
2004-02-09	64,182	17.65	18.35	17.63	18.11	00:00:00
2004-02-10	49,874	18.25	18.50	18.15	18.36	00:00:00
2004-02-11	66,568	18.25	19.00	18.15	18.19	00:00:00
2004-02-12	135,827	17.80	18.14	17.55	18.02	00:00:00
2004-02-13	86,376	18.00	18.15	17.42	17.44	00:00:00
2004-02-17	28,437	17.75	17.90	17.35	17.55	00:00:00
2004-02-18	23,237	17.55	17.65	17.17	17.20	00:00:00
2004-02-19	57,859	17.60	17.80	17.25	17.43	00:00:00
2004-02-20	42,674	17.43	17.57	17.17	17.48	00:00:00
2004-02-23	49,726	17.45	17.59	16.47	16.55	00:00:00
2004-02-24	82,418	16.45	16.49	15.50	15.93	00:00:00
2004-02-25	40,156	16.05	16.92	16.01	16.70	00:00:00
2004-02-26	33,958	16.70	17.09	16.50	16.97	00:00:00
2004-02-27	46,040	17.03	17.43	17.03	17.15	00:00:00
2004-03-01	37,727	17.40	17.62	17.22	17.59	00:00:00
2004-03-02	61,168	17.59	17.90	16.90	16.97	00:00:00
2004-03-03	36,873	17.05	17.10	16.50	16.72	00:00:00
2004-03-04	29,302	16.73	17.40	16.71	17.35	00:00:00
2004-03-05	37,560	17.25	17.84	17.00	17.21	00:00:00
2004-03-08	24,695	17.00	17.40	16.70	16.71	00:00:00
2004-03-09	56,806	16.73	16.84	15.75	15.80	00:00:00
2004-03-10	49,900	15.81	16.20	15.81	15.89	00:00:00
2004-03-11	68,174	15.35	16.34	15.30	15.90	00:00:00
2004-03-12	37,029	15.94	16.53	15.94	16.28	00:00:00
2004-03-15	45,727	15.95	16.42	14.50	16.06	00:00:00
2004-03-16	92,490	16.15	16.36	14.65	14.88	00:00:00
2004-03-17	78,145	15.20	16.11	15.17	15.76	00:00:00
2004-03-18	39,031	15.75	16.00	15.41	15.75	00:00:00
2004-03-19	48,507	15.70	15.75	15.28	15.30	00:00:00
2004-03-22	88,129	15.16	15.16	14.15	14.27	00:00:00
2004-03-23	60,425	14.60	14.89	14.47	14.62	00:00:00
2004-03-24	44,275	14.65	14.84	14.34	14.40	00:00:00
2004-03-25	45,675	14.63	15.30	14.52	15.15	00:00:00
2004-03-26	32,549	15.11	15.65	15.10	15.43	00:00:00
2004-03-29	62,187	15.50	15.76	15.50	15.58	00:00:00
2004-03-30	25,916	16.24	16.25	15.25	15.60	00:00:00
2004-03-31	35,008	15.61	16.00	15.54	15.88	00:00:00
2004-04-01	55,017	15.88	16.71	15.59	16.54	00:00:00
2004-04-02	39,496	17.10	17.35	16.81	16.94	00:00:00
2004-04-05	39,767	16.94	17.25	16.94	17.05	00:00:00
2004-04-06	48,974	17.25	17.60	17.04	17.07	00:00:00
2004-04-07	33,802	17.10	17.29	16.76	16.83	00:00:00
2004-04-08	30,482	17.20	17.23	16.83	16.92	00:00:00
2004-04-12	32,686	16.90	17.18	16.86	17.10	00:00:00
2004-04-13	34,790	17.10	17.10	16.80	16.82	00:00:00
2004-04-14	38,374	16.73	16.77	16.05	16.25	00:00:00
2004-04-15	32,896	16.45	16.49	15.48	15.85	00:00:00
2004-04-16	37,582	15.88	15.94	15.20	15.36	00:00:00
2004-04-19	27,205	15.30	15.60	15.10	15.60	00:00:00
2004-04-20	38,422	15.75	15.87	15.21	15.35	00:00:00
2004-04-21	23,631	15.35	15.56	15.20	15.38	00:00:00
2004-04-22	40,241	15.50	16.31	15.32	16.05	00:00:00
2004-04-23	40,921	16.35	16.71	16.05	16.63	00:00:00
2004-04-26	31,019	16.63	16.66	16.10	16.34	00:00:00
2004-04-27	42,270	16.30	16.35	15.48	15.52	00:00:00
2004-04-28	99,683	16.00	16.05	14.30	15.19	00:00:00
2004-04-29	46,005	15.17	15.24	14.25	14.42	00:00:00
2004-04-30	54,553	14.40	14.47	13.60	13.68	00:00:00
2004-05-03	57,992	13.45	14.64	13.40	14.58	00:00:00
2004-05-04	61,733	15.10	15.55	14.94	15.28	00:00:00
2004-05-05	35,096	15.40	15.45	14.99	15.04	00:00:00
2004-05-06	31,197	14.85	15.02	14.55	14.95	00:00:00
2004-05-07	36,630	14.85	15.50	14.76	14.84	00:00:00
2004-05-10	34,882	14.50	14.76	14.34	14.75	00:00:00
2004-05-11	37,268	14.85	15.20	14.83	15.13	00:00:00
2004-05-12	28,494	15.13	15.25	14.50	15.16	00:00:00
2004-05-13	22,637	15.05	15.32	14.87	15.15	00:00:00
2004-05-14	25,818	14.93	15.12	14.56	14.62	00:00:00
2004-05-17	27,891	14.40	14.48	14.26	14.31	00:00:00
2004-05-18	19,987	14.40	14.58	14.35	14.56	00:00:00
2004-05-19	35,906	15.05	15.35	14.89	15.09	00:00:00
2004-05-20	24,125	15.05	15.19	14.70	14.73	00:00:00
2004-05-21	18,348	14.80	14.91	14.59	14.59	00:00:00
2004-05-24	23,595	14.73	14.94	14.60	14.72	00:00:00
2004-05-25	39,060	14.90	15.23	14.69	15.15	00:00:00
2004-05-26	41,186	15.18	15.80	15.14	15.74	00:00:00
2004-05-27	44,036	15.50	15.95	15.34	15.38	00:00:00
2004-05-28	62,016	15.63	15.89	15.47	15.83	00:00:00
2004-06-01	25,118	15.60	15.99	15.53	15.75	00:00:00
2004-06-02	21,273	15.90	15.92	15.65	15.71	00:00:00
2004-06-03	17,348	15.55	15.69	15.32	15.38	00:00:00
2004-06-04	23,113	15.40	15.70	15.40	15.50	00:00:00
2004-06-07	28,532	15.68	16.10	15.65	16.06	00:00:00
2004-06-08	28,539	16.00	16.24	15.90	16.16	00:00:00
2004-06-09	24,555	16.15	16.15	15.74	15.75	00:00:00
2004-06-10	25,892	15.80	15.90	15.57	15.68	00:00:00
2004-06-14	18,716	15.68	15.75	15.35	15.43	00:00:00
2004-06-15	18,715	15.47	15.76	15.47	15.65	00:00:00
2004-06-16	12,189	15.65	15.67	15.45	15.56	00:00:00
2004-06-17	31,869	15.45	15.63	15.30	15.42	00:00:00
2004-06-18	35,832	15.40	15.64	15.19	15.26	00:00:00
2004-06-21	25,505	15.18	15.35	15.16	15.23	00:00:00
2004-06-22	45,191	15.17	15.85	15.13	15.81	00:00:00
2004-06-23	41,537	15.82	16.18	15.73	16.18	00:00:00
2004-06-24	36,915	16.18	16.55	16.12	16.21	00:00:00
2004-06-25	52,145	16.18	16.35	15.78	15.90	00:00:00
2004-06-28	30,482	16.10	16.15	15.80	15.94	00:00:00
2004-06-29	23,999	15.94	16.04	15.74	15.77	00:00:00
2004-06-30	31,852	15.80	15.90	15.66	15.79	00:00:00
2004-07-01	27,246	15.55	15.67	15.20	15.60	00:00:00
2004-07-02	19,505	15.60	15.60	15.30	15.35	00:00:00
2004-07-06	25,472	15.25	15.29	15.02	15.12	00:00:00
2004-07-07	25,243	15.12	15.30	14.87	14.90	00:00:00
2004-07-08	31,966	14.91	15.32	14.76	15.28	00:00:00
2004-07-09	28,640	15.40	15.63	15.36	15.60	00:00:00
2004-07-12	57,703	15.61	15.61	14.74	14.91	00:00:00
2004-07-13	28,096	14.90	15.06	14.60	14.74	00:00:00
2004-07-14	30,147	14.60	14.73	14.24	14.32	00:00:00
2004-07-15	34,326	14.42	14.51	13.89	14.17	00:00:00
2004-07-16	24,045	14.20	14.23	13.88	13.92	00:00:00
2004-07-19	36,042	13.92	13.94	13.50	13.66	00:00:00
2004-07-20	28,764	13.60	14.06	13.60	13.95	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>