$27.85 +0.04 (%) Aviva PLC -

Sep. 16, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVV historical data

Date Open High Low Close Volume
9/16/201427.7927.9227.7927.8586,474
9/15/201427.9027.9327.7627.8147,155
9/12/201427.8327.9227.6327.8440,989
9/11/201427.6927.9227.5627.9165,026
9/10/201427.7427.8027.6527.7858,917
9/9/201427.7527.8627.6327.6998,527
9/8/201427.8127.8627.7227.7743,330
9/5/201427.8127.9127.7727.8437,174
9/4/201428.0628.0627.7627.8248,228
9/3/201428.1128.1127.9628.0532,748
9/2/201428.1128.1628.0628.1039,713
8/29/201428.1128.1528.0028.1422,268
8/28/201428.0528.2228.0528.1634,602
8/27/201428.0428.0828.0128.0513,975
8/26/201428.0328.1128.0328.0524,184
8/25/201428.0028.1528.0028.0531,488
8/22/201427.9028.0527.9028.0214,357
8/21/201427.9728.0427.9527.9629,690
8/20/201427.9828.0327.9727.9821,502
8/19/201427.9628.0427.9628.0014,787
8/18/201428.0628.1027.9228.0027,666
8/15/201428.0128.0627.9428.0115,570
8/14/201427.9528.1227.9528.0337,657
8/13/201428.1528.1727.8828.0162,088
8/12/201428.3028.4228.3028.4016,549
8/11/201428.2828.3628.2828.3019,097
8/8/201428.3528.3528.2528.28125,240
8/7/201428.1528.2828.1328.2524,434
8/6/201428.0828.2028.0828.1530,805
8/5/201428.0728.1028.0528.0915,953
8/4/201428.0528.1827.9528.0543,084
8/1/201428.0728.3128.0128.0535,107
7/31/201428.3828.3828.0328.3060,238
7/30/201428.4228.4928.3628.3735,883
7/29/201428.5228.5428.4228.4218,788
7/28/201428.4628.5528.3828.5247,507
7/25/201428.4028.4528.3728.4020,997
7/24/201428.3628.4028.3628.4011,313
7/23/201428.3428.4228.3428.36311,478
7/22/201428.3528.4028.3028.3031,937
7/21/201428.4028.5028.3228.3627,220
7/18/201428.2528.4828.2528.4843,667
7/17/201428.2428.3328.2428.3128,927
7/16/201428.2928.3628.2528.3018,973
7/15/201428.2828.3828.0728.3383,587
7/14/201428.3528.3728.2928.3335,741
7/11/201428.1628.3428.1528.3023,006
7/10/201428.2228.2528.1728.2032,325
7/9/201428.2628.2728.1628.2517,287
7/8/201428.2328.2428.1528.1833,435
7/7/201428.1028.2428.0228.1739,731
7/3/201428.2128.2628.1028.1122,202
7/2/201428.3428.4228.2428.2833,756
7/1/201428.4128.4428.3428.3722,779
6/30/201428.3428.5028.3228.4553,205
6/27/201428.4028.4128.3228.3948,747
6/26/201428.0828.4928.0228.4830,194
6/25/201428.1428.1528.0628.1549,154
6/24/201427.8728.1827.8728.1833,050
6/23/201427.7927.9627.7927.9513,126
6/20/201427.8027.9527.7827.7926,015
6/19/201427.7027.8027.7027.7945,922
6/18/201427.6827.7027.6527.6920,263
6/17/201427.6427.7027.6027.6548,421
6/16/201427.7027.7827.6527.6749,204
6/13/201427.6127.7327.6027.7331,806
6/12/201427.6827.7527.6527.6634,342
6/11/201427.7027.7527.6327.7231,166
6/10/201427.6527.7427.6527.7232,923
6/9/201427.6327.8427.6327.7439,805
6/6/201427.7627.8427.7327.7321,575
6/5/201427.7227.8227.6727.7614,494
6/4/201427.7827.9127.5027.9144,800
6/3/201428.0528.2027.8227.8230,094
6/2/201427.9528.0027.8827.9924,945
5/30/201427.7927.9527.7927.9514,464
5/29/201427.8527.9527.7127.8614,162
5/28/201427.8627.9027.8027.8820,798
5/27/201427.7227.8627.5627.8626,619
5/23/201427.7027.7727.6827.749,855
5/22/201427.7727.7827.6527.7426,211
5/21/201427.8627.8827.7827.7824,942
5/20/201427.6927.8727.6927.8711,791
5/19/201427.7927.8927.7927.7922,149
5/16/201427.7427.8527.6427.8520,897
5/15/201427.8427.8527.7227.7626,726
5/14/201427.6927.9127.6927.8443,963
5/13/201428.3028.3028.1628.2031,463
5/13/201428.3028.3028.1628.2031,463
5/12/201428.2528.3528.1828.2737,416
5/12/201428.2528.3528.1828.2737,416
5/9/201428.1828.2528.0928.2028,284
5/9/201428.1828.2528.0928.2028,284
5/8/201428.2028.2528.0828.1530,895
5/8/201428.2028.2528.0828.1530,895
5/7/201428.0328.1827.9928.1439,037
5/7/201428.0328.1827.9928.1439,037
5/6/201427.9428.1427.9128.0856,202
5/6/201427.9428.1427.9128.0856,202
5/5/201427.8127.9527.8127.9524,499
  • Showing 1-100 of 1,323 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center