|
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 2024-04-26 | | Date | Volume | Open | High | Low | Close | Time | 2000-09-18 | 2,280 | 20.50 | 20.81 | 20.50 | 20.50 | 00:00:00 | 2000-09-19 | 840 | 20.00 | 20.00 | 19.63 | 19.69 | 00:00:00 | 2000-09-20 | 320 | 19.69 | 19.69 | 19.44 | 19.44 | 00:00:00 | 2000-09-21 | 654 | 19.44 | 19.44 | 18.94 | 18.94 | 00:00:00 | 2000-09-22 | 139 | 18.94 | 18.94 | 18.81 | 18.88 | 00:00:00 | 2000-09-25 | 827 | 18.88 | 18.88 | 18.81 | 18.81 | 00:00:00 | 2000-09-26 | 1,746 | 19.50 | 20.00 | 19.19 | 20.00 | 00:00:00 | 2000-09-27 | 1,414 | 20.81 | 22.88 | 20.81 | 21.63 | 00:00:00 | 2000-09-28 | 3,765 | 21.63 | 26.00 | 21.63 | 23.38 | 00:00:00 | 2000-10-02 | 24,381 | 22.88 | 22.94 | 19.25 | 20.19 | 00:00:00 | 2000-10-03 | 61,627 | 18.75 | 19.31 | 15.56 | 16.19 | 00:00:00 | 2000-10-04 | 59,083 | 14.38 | 15.38 | 14.31 | 14.38 | 00:00:00 | 2000-10-05 | 80,036 | 14.50 | 15.94 | 14.50 | 15.19 | 00:00:00 | 2000-10-06 | 50,359 | 14.75 | 15.19 | 13.94 | 14.25 | 00:00:00 | 2000-10-09 | 30,967 | 14.00 | 14.50 | 13.81 | 14.50 | 00:00:00 | 2000-10-10 | 34,116 | 14.25 | 14.56 | 13.88 | 14.00 | 00:00:00 | 2000-10-11 | 57,618 | 13.00 | 14.00 | 12.81 | 13.06 | 00:00:00 | 2000-10-12 | 43,532 | 12.88 | 12.94 | 11.63 | 12.50 | 00:00:00 | 2000-10-13 | 37,968 | 12.38 | 14.50 | 12.13 | 14.50 | 00:00:00 | 2000-10-16 | 33,637 | 14.44 | 15.38 | 13.88 | 15.06 | 00:00:00 | 2000-10-17 | 33,822 | 14.81 | 15.38 | 14.75 | 14.88 | 00:00:00 | 2000-10-18 | 34,279 | 13.88 | 14.69 | 13.50 | 14.56 | 00:00:00 | 2000-10-19 | 34,099 | 14.38 | 16.75 | 14.31 | 15.69 | 00:00:00 | 2000-10-20 | 19,612 | 15.69 | 15.75 | 15.13 | 15.25 | 00:00:00 | 2000-10-23 | 23,600 | 14.50 | 15.06 | 14.44 | 14.69 | 00:00:00 | 2000-10-24 | 25,353 | 14.00 | 14.25 | 13.44 | 14.13 | 00:00:00 | 2000-10-25 | 23,847 | 13.00 | 13.69 | 13.00 | 13.19 | 00:00:00 | 2000-10-26 | 55,270 | 12.63 | 13.25 | 11.75 | 12.00 | 00:00:00 | 2000-10-27 | 31,708 | 11.94 | 12.25 | 10.88 | 11.44 | 00:00:00 | 2000-10-30 | 38,561 | 11.31 | 11.69 | 10.50 | 11.50 | 00:00:00 | 2000-10-31 | 66,367 | 11.25 | 13.75 | 11.25 | 13.44 | 00:00:00 | 2000-11-01 | 25,014 | 12.75 | 13.19 | 12.69 | 13.06 | 00:00:00 | 2000-11-02 | 17,717 | 12.69 | 13.00 | 12.63 | 12.69 | 00:00:00 | 2000-11-03 | 19,684 | 12.44 | 13.00 | 12.13 | 12.75 | 00:00:00 | 2000-11-06 | 12,615 | 12.75 | 12.94 | 12.31 | 12.44 | 00:00:00 | 2000-11-07 | 14,907 | 12.38 | 12.56 | 12.06 | 12.56 | 00:00:00 | 2000-11-08 | 16,626 | 12.63 | 12.94 | 12.56 | 12.81 | 00:00:00 | 2000-11-09 | 14,962 | 12.50 | 12.63 | 12.06 | 12.44 | 00:00:00 | 2000-11-10 | 12,148 | 12.00 | 12.31 | 11.88 | 12.06 | 00:00:00 | 2000-11-13 | 18,723 | 11.13 | 12.06 | 11.06 | 11.94 | 00:00:00 | 2000-11-14 | 19,142 | 12.06 | 13.50 | 12.06 | 13.25 | 00:00:00 | 2000-11-15 | 27,700 | 13.13 | 13.94 | 13.00 | 13.44 | 00:00:00 | 2000-11-16 | 13,773 | 13.06 | 14.00 | 12.88 | 13.69 | 00:00:00 | 2000-11-17 | 14,656 | 13.19 | 13.63 | 12.88 | 13.06 | 00:00:00 | 2000-11-20 | 11,808 | 12.38 | 12.88 | 11.94 | 12.63 | 00:00:00 | 2000-11-21 | 17,356 | 12.19 | 13.00 | 12.19 | 12.25 | 00:00:00 | 2000-11-22 | 19,215 | 12.13 | 12.19 | 11.00 | 12.19 | 00:00:00 | 2000-11-24 | 4,887 | 12.06 | 12.13 | 11.63 | 11.94 | 00:00:00 | 2000-11-27 | 13,359 | 11.81 | 11.94 | 11.13 | 11.50 | 00:00:00 | 2000-11-28 | 19,975 | 11.25 | 11.63 | 11.25 | 11.50 | 00:00:00 | 2000-11-29 | 17,891 | 11.38 | 12.81 | 11.31 | 12.50 | 00:00:00 | 2000-11-30 | 18,306 | 12.13 | 12.31 | 11.06 | 11.69 | 00:00:00 | 2000-12-01 | 13,217 | 11.31 | 12.19 | 11.31 | 11.31 | 00:00:00 | 2000-12-04 | 15,928 | 11.06 | 11.50 | 11.00 | 11.13 | 00:00:00 | 2000-12-05 | 19,683 | 11.19 | 12.25 | 11.00 | 12.06 | 00:00:00 | 2000-12-06 | 17,739 | 12.00 | 12.69 | 12.00 | 12.50 | 00:00:00 | 2000-12-07 | 14,457 | 12.25 | 12.44 | 11.88 | 12.31 | 00:00:00 | 2000-12-08 | 12,703 | 12.25 | 13.06 | 12.25 | 12.88 | 00:00:00 | 2000-12-11 | 11,454 | 12.75 | 12.81 | 12.50 | 12.56 | 00:00:00 | 2000-12-12 | 32,311 | 12.44 | 13.44 | 12.38 | 12.81 | 00:00:00 | 2000-12-13 | 23,084 | 12.69 | 13.25 | 12.63 | 13.00 | 00:00:00 | 2000-12-14 | 10,664 | 12.88 | 13.25 | 12.88 | 13.06 | 00:00:00 | 2000-12-15 | 14,910 | 12.63 | 12.81 | 12.56 | 12.69 | 00:00:00 | 2000-12-18 | 17,513 | 12.56 | 12.81 | 12.25 | 12.31 | 00:00:00 | 2000-12-19 | 18,741 | 12.31 | 12.69 | 12.25 | 12.56 | 00:00:00 | 2000-12-20 | 27,180 | 12.44 | 12.56 | 11.94 | 12.19 | 00:00:00 | 2000-12-21 | 24,902 | 12.00 | 12.06 | 10.88 | 11.00 | 00:00:00 | 2000-12-22 | 15,231 | 11.00 | 11.31 | 10.75 | 11.13 | 00:00:00 | 2000-12-26 | 10,299 | 11.13 | 11.13 | 10.63 | 11.00 | 00:00:00 | 2000-12-27 | 10,616 | 11.06 | 11.31 | 10.81 | 10.94 | 00:00:00 | 2000-12-28 | 28,554 | 10.81 | 10.94 | 10.00 | 10.44 | 00:00:00 | 2000-12-29 | 17,980 | 10.38 | 10.50 | 10.06 | 10.31 | 00:00:00 | 2001-01-02 | 13,771 | 10.31 | 10.69 | 9.88 | 9.94 | 00:00:00 | 2001-01-03 | 19,912 | 9.94 | 11.63 | 9.94 | 10.88 | 00:00:00 | 2001-01-04 | 11,741 | 11.06 | 11.50 | 10.63 | 11.19 | 00:00:00 | 2001-01-05 | 8,455 | 11.00 | 11.00 | 10.75 | 11.00 | 00:00:00 | 2001-01-08 | 14,235 | 10.88 | 11.50 | 10.69 | 11.50 | 00:00:00 | 2001-01-09 | 35,169 | 11.50 | 14.25 | 11.44 | 14.06 | 00:00:00 | 2001-01-10 | 18,113 | 13.75 | 14.94 | 13.38 | 14.56 | 00:00:00 | 2001-01-11 | 16,942 | 13.75 | 14.94 | 13.75 | 14.44 | 00:00:00 | 2001-01-12 | 20,847 | 14.44 | 16.00 | 14.19 | 15.94 | 00:00:00 | 2001-01-16 | 17,445 | 15.88 | 16.63 | 15.31 | 16.56 | 00:00:00 | 2001-01-17 | 12,988 | 16.63 | 16.75 | 14.88 | 15.06 | 00:00:00 | 2001-01-18 | 10,891 | 15.19 | 15.19 | 14.38 | 14.81 | 00:00:00 | 2001-01-19 | 18,210 | 14.94 | 15.50 | 14.31 | 15.31 | 00:00:00 | 2001-01-22 | 14,869 | 15.19 | 16.19 | 14.81 | 16.06 | 00:00:00 | 2001-01-23 | 25,796 | 16.06 | 18.50 | 16.06 | 17.44 | 00:00:00 | 2001-01-24 | 16,926 | 17.50 | 17.88 | 16.75 | 16.94 | 00:00:00 | 2001-01-25 | 12,116 | 16.88 | 16.88 | 15.44 | 15.50 | 00:00:00 | 2001-01-26 | 12,159 | 15.50 | 15.94 | 15.50 | 15.81 | 00:00:00 | 2001-01-29 | 18,304 | 15.81 | 17.42 | 15.78 | 17.00 | 00:00:00 | 2001-01-30 | 12,954 | 17.00 | 17.00 | 16.75 | 16.99 | 00:00:00 | 2001-01-31 | 28,083 | 16.85 | 18.00 | 16.78 | 17.50 | 00:00:00 | 2001-02-01 | 27,454 | 17.55 | 19.24 | 17.54 | 17.99 | 00:00:00 | 2001-02-02 | 9,975 | 17.99 | 18.00 | 17.57 | 17.66 | 00:00:00 | 2001-02-05 | 9,955 | 17.50 | 17.67 | 16.85 | 17.60 | 00:00:00 | 2001-02-06 | 5,872 | 17.10 | 17.92 | 17.05 | 17.48 | 00:00:00 | 2001-02-07 | 8,188 | 17.28 | 17.29 | 16.02 | 16.46 | 00:00:00 | 2001-02-08 | 8,133 | 16.00 | 16.45 | 15.79 | 16.07 | 00:00:00 | 2001-02-09 | 8,880 | 15.90 | 15.90 | 14.81 | 15.49 | 00:00:00 | 2001-02-12 | 7,240 | 15.34 | 15.75 | 15.04 | 15.62 | 00:00:00 | 2001-02-13 | 10,712 | 15.62 | 16.19 | 15.61 | 15.99 | 00:00:00 | 2001-02-14 | 12,284 | 15.93 | 16.04 | 15.43 | 16.00 | 00:00:00 | 2001-02-15 | 10,353 | 15.70 | 16.00 | 15.69 | 15.98 | 00:00:00 | 2001-02-16 | 11,021 | 15.60 | 15.61 | 14.61 | 14.70 | 00:00:00 | 2001-02-20 | 10,589 | 14.70 | 14.99 | 14.10 | 14.10 | 00:00:00 | 2001-02-21 | 9,911 | 13.80 | 14.42 | 13.64 | 13.64 | 00:00:00 | 2001-02-22 | 9,446 | 13.69 | 14.63 | 13.45 | 14.58 | 00:00:00 | 2001-02-23 | 10,025 | 14.38 | 15.03 | 14.07 | 15.03 | 00:00:00 | 2001-02-26 | 7,485 | 15.10 | 15.50 | 14.99 | 14.99 | 00:00:00 | 2001-02-27 | 10,100 | 14.99 | 15.03 | 13.88 | 14.09 | 00:00:00 | 2001-02-28 | 9,360 | 13.94 | 14.25 | 13.93 | 14.00 | 00:00:00 | 2001-03-01 | 13,809 | 14.00 | 15.10 | 13.94 | 15.08 | 00:00:00 | 2001-03-02 | 7,547 | 14.88 | 14.98 | 14.40 | 14.89 | 00:00:00 | 2001-03-05 | 5,528 | 14.81 | 15.07 | 14.20 | 14.26 | 00:00:00 | 2001-03-06 | 12,467 | 14.00 | 14.68 | 13.97 | 14.39 | 00:00:00 | 2001-03-07 | 5,612 | 14.39 | 14.97 | 14.39 | 14.86 | 00:00:00 | 2001-03-08 | 4,894 | 14.86 | 14.86 | 14.12 | 14.32 | 00:00:00 | 2001-03-09 | 7,226 | 14.32 | 14.45 | 13.72 | 14.24 | 00:00:00 | 2001-03-12 | 9,111 | 14.00 | 14.11 | 13.62 | 13.69 | 00:00:00 | 2001-03-13 | 10,480 | 13.55 | 13.76 | 12.56 | 12.81 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|