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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-07-20	28,764	13.60	14.06	13.60	13.95	00:00:00
2004-07-21	25,648	14.15	14.27	13.50	13.66	00:00:00
2004-07-22	18,084	13.52	13.77	13.28	13.64	00:00:00
2004-07-23	27,499	13.62	13.62	13.12	13.25	00:00:00
2004-07-26	59,268	13.25	13.29	12.64	12.72	00:00:00
2004-07-27	77,216	12.73	12.90	12.35	12.50	00:00:00
2004-07-28	108,958	13.40	14.48	13.29	14.35	00:00:00
2004-07-29	48,559	14.35	14.82	14.25	14.68	00:00:00
2004-07-30	24,843	14.67	14.68	14.40	14.65	00:00:00
2004-08-02	33,203	14.25	14.49	14.17	14.33	00:00:00
2004-08-03	31,806	14.35	14.44	13.77	13.90	00:00:00
2004-08-04	32,804	13.90	14.10	13.67	13.86	00:00:00
2004-08-05	27,014	13.80	14.02	13.41	13.50	00:00:00
2004-08-06	27,564	13.14	13.50	13.04	13.13	00:00:00
2004-08-09	20,919	13.40	13.42	12.84	13.08	00:00:00
2004-08-10	16,370	13.11	13.47	13.11	13.41	00:00:00
2004-08-11	42,338	12.82	13.20	12.68	12.84	00:00:00
2004-08-12	20,821	12.84	13.13	12.65	12.82	00:00:00
2004-08-13	25,577	12.95	13.09	12.52	12.87	00:00:00
2004-08-16	20,673	12.97	13.38	12.97	13.10	00:00:00
2004-08-17	18,747	13.13	13.49	13.13	13.24	00:00:00
2004-08-18	20,561	13.19	13.65	13.17	13.57	00:00:00
2004-08-19	29,508	13.47	13.67	13.39	13.55	00:00:00
2004-08-20	33,010	13.40	13.46	13.17	13.19	00:00:00
2004-08-23	23,055	13.19	13.36	13.19	13.29	00:00:00
2004-08-24	23,424	13.33	13.43	12.97	13.10	00:00:00
2004-08-25	30,890	12.98	13.15	12.88	13.11	00:00:00
2004-08-26	34,776	13.15	13.27	12.88	12.98	00:00:00
2004-08-27	15,680	12.97	13.21	12.95	13.12	00:00:00
2004-08-30	37,821	12.90	13.01	12.45	12.53	00:00:00
2004-08-31	58,036	12.58	12.65	12.11	12.12	00:00:00
2004-09-01	33,984	11.97	12.46	11.95	12.25	00:00:00
2004-09-02	16,129	12.22	12.40	12.06	12.33	00:00:00
2004-09-03	15,874	12.25	12.32	12.00	12.05	00:00:00
2004-09-07	30,196	12.05	12.28	11.98	12.21	00:00:00
2004-09-08	20,640	12.25	12.51	12.15	12.18	00:00:00
2004-09-09	42,060	12.26	12.74	12.21	12.55	00:00:00
2004-09-10	37,332	12.55	13.12	12.51	13.03	00:00:00
2004-09-13	44,753	13.20	13.45	13.12	13.40	00:00:00
2004-09-14	34,125	13.40	13.68	13.29	13.65	00:00:00
2004-09-15	32,259	13.60	13.60	12.75	13.15	00:00:00
2004-09-16	42,206	13.18	13.99	13.18	13.85	00:00:00
2004-09-17	93,376	13.95	14.44	13.71	14.38	00:00:00
2004-09-20	57,445	14.25	14.72	14.01	14.64	00:00:00
2004-09-21	37,044	14.67	14.75	14.51	14.66	00:00:00
2004-09-22	50,488	14.56	14.73	14.32	14.47	00:00:00
2004-09-23	28,629	14.47	14.53	14.30	14.42	00:00:00
2004-09-24	43,632	14.43	14.56	14.43	14.50	00:00:00
2004-09-27	56,313	14.30	14.90	14.29	14.73	00:00:00
2004-09-28	90,354	14.73	14.86	14.11	14.24	00:00:00
2004-09-29	46,162	14.24	14.34	14.00	14.15	00:00:00
2004-09-30	76,312	14.20	14.25	13.86	13.94	00:00:00
2004-10-01	58,616	13.85	14.13	13.85	14.00	00:00:00
2004-10-04	60,347	14.10	14.25	13.95	13.97	00:00:00
2004-10-05	66,593	13.97	14.07	13.73	13.88	00:00:00
2004-10-06	43,059	13.85	14.07	13.79	13.89	00:00:00
2004-10-07	56,817	13.92	14.10	13.73	13.75	00:00:00
2004-10-08	42,384	13.65	13.72	13.41	13.54	00:00:00
2004-10-11	26,464	13.55	13.65	13.42	13.50	00:00:00
2004-10-12	36,217	13.40	13.55	13.25	13.35	00:00:00
2004-10-13	40,632	13.48	13.68	13.08	13.13	00:00:00
2004-10-14	33,486	13.25	13.32	12.93	13.17	00:00:00
2004-10-15	20,047	13.27	13.36	13.12	13.17	00:00:00
2004-10-18	35,902	13.18	13.26	12.99	13.22	00:00:00
2004-10-19	26,029	13.34	13.66	13.18	13.21	00:00:00
2004-10-20	26,304	13.11	13.32	13.09	13.27	00:00:00
2004-10-21	29,909	13.33	13.70	13.33	13.57	00:00:00
2004-10-22	40,440	13.55	13.71	13.42	13.57	00:00:00
2004-10-25	27,333	13.50	13.68	13.18	13.22	00:00:00
2004-10-26	38,416	13.37	13.57	13.16	13.43	00:00:00
2004-10-27	116,392	14.25	14.48	13.90	14.41	00:00:00
2004-10-28	91,487	14.42	14.92	14.36	14.73	00:00:00
2004-10-29	95,818	14.73	14.84	14.13	14.40	00:00:00
2004-11-01	62,614	14.40	14.52	14.15	14.22	00:00:00
2004-11-02	52,123	14.20	14.33	14.09	14.26	00:00:00
2004-11-03	53,950	14.60	14.78	14.36	14.55	00:00:00
2004-11-04	51,599	14.58	14.90	14.43	14.90	00:00:00
2004-11-05	84,984	15.00	15.51	15.00	15.47	00:00:00
2004-11-08	48,632	15.40	15.63	15.38	15.60	00:00:00
2004-11-09	32,031	15.60	15.71	15.47	15.60	00:00:00
2004-11-10	34,362	15.61	15.68	15.47	15.66	00:00:00
2004-11-11	42,475	15.73	16.16	15.62	16.02	00:00:00
2004-11-12	47,223	16.10	16.40	16.00	16.28	00:00:00
2004-11-15	59,796	16.28	16.68	16.11	16.58	00:00:00
2004-11-16	43,705	16.58	16.59	16.36	16.45	00:00:00
2004-11-17	85,513	16.63	17.00	16.60	16.85	00:00:00
2004-11-18	105,808	16.75	16.75	16.27	16.45	00:00:00
2004-11-19	78,635	16.50	16.52	15.87	15.97	00:00:00
2004-11-22	39,985	15.90	16.29	15.60	16.29	00:00:00
2004-11-23	38,017	16.38	16.39	16.02	16.24	00:00:00
2004-11-24	15,739	16.25	16.37	16.10	16.32	00:00:00
2004-11-26	10,899	16.28	16.44	16.20	16.26	00:00:00
2004-11-29	33,783	16.45	16.53	16.13	16.46	00:00:00
2004-11-30	28,101	16.30	16.53	16.15	16.42	00:00:00
2004-12-01	48,155	16.03	16.59	16.00	16.39	00:00:00
2004-12-02	32,690	16.45	16.55	16.12	16.12	00:00:00
2004-12-03	30,203	16.16	16.34	15.90	16.04	00:00:00
2004-12-06	27,060	16.04	16.09	15.85	15.91	00:00:00
2004-12-07	27,971	16.00	16.25	15.84	15.84	00:00:00
2004-12-08	28,258	16.10	16.14	15.81	15.85	00:00:00
2004-12-09	25,163	15.70	15.89	15.35	15.88	00:00:00
2004-12-10	17,566	16.56	16.88	15.75	15.82	00:00:00
2004-12-13	27,217	15.92	16.10	15.88	16.10	00:00:00
2004-12-14	47,295	16.15	16.83	16.03	16.70	00:00:00
2004-12-15	31,973	16.60	16.84	16.42	16.80	00:00:00
2004-12-16	52,004	16.90	17.17	16.80	17.15	00:00:00
2004-12-17	79,982	17.30	17.76	17.23	17.73	00:00:00
2004-12-20	44,352	17.73	17.76	16.95	17.16	00:00:00
2004-12-21	38,028	17.35	17.55	17.20	17.38	00:00:00
2004-12-22	28,266	17.55	17.63	17.34	17.39	00:00:00
2004-12-23	19,662	17.37	17.48	17.22	17.42	00:00:00
2004-12-27	15,676	17.45	17.50	17.02	17.25	00:00:00
2004-12-28	17,285	17.28	17.39	17.16	17.23	00:00:00
2004-12-29	12,094	17.28	17.41	17.20	17.21	00:00:00
2004-12-30	17,776	17.25	17.35	17.21	17.30	00:00:00
2004-12-31	13,060	17.27	17.34	17.15	17.20	00:00:00
2005-01-03	29,249	17.20	17.39	16.93	17.03	00:00:00
2005-01-04	54,844	17.27	17.51	16.82	17.03	00:00:00
2005-01-05	54,043	17.05	17.74	16.98	17.00	00:00:00
2005-01-06	39,408	17.00	17.21	16.50	16.79	00:00:00
2005-01-07	18,072	16.81	17.00	16.69	16.71	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 > >>