$27.48 -0.20 (%) Aviva PLC -

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVV historical data

Date Open High Low Close Volume
4/17/201527.6827.6927.4827.48106,541
4/16/201527.7327.7327.6427.6830,823
4/15/201527.6227.7427.6227.7020,376
4/14/201527.5927.6827.5927.6120,279
4/13/201527.6727.7027.5627.5843,460
4/10/201527.7027.7527.6327.6627,828
4/9/201527.7027.8127.7027.7025,818
4/8/201527.6127.8127.6127.6947,297
4/7/201527.6127.6827.6027.6321,329
4/6/201527.6727.6727.5927.6415,930
4/2/201527.6127.7027.6027.6334,268
4/1/201527.6727.6727.6027.6623,096
3/31/201527.7427.7727.6427.6438,642
3/30/201527.7727.7727.6427.7417,607
3/27/201527.6727.7627.6727.7010,108
3/26/201527.7027.7327.6027.6939,485
3/25/201527.7127.8227.7027.7036,345
3/24/201527.6527.7427.6527.7215,999
3/23/201527.6027.6927.5827.6425,300
3/20/201527.5427.6527.5327.5540,154
3/19/201527.4527.5827.4127.5132,010
3/18/201527.3727.4827.3127.4250,145
3/17/201527.4627.5627.3727.3835,021
3/16/201527.4027.5427.4027.4626,560
3/13/201527.4027.4527.3227.4027,839
3/12/201527.4927.5327.3427.4139,148
3/11/201527.5327.5827.4427.4749,496
3/10/201527.5827.7427.3527.48193,645
3/9/201527.6927.7927.5127.5640,063
3/6/201528.0928.0927.6027.6032,126
3/5/201528.3628.3728.0528.0934,611
3/4/201528.1828.3728.1828.3544,153
3/3/201528.2528.2828.1728.2717,231
3/2/201527.9828.3127.9828.2921,400
2/27/201527.8428.1527.8428.1518,389
2/26/201527.7527.8827.7527.8815,353
2/25/201527.7127.8627.7027.7535,301
2/24/201527.6827.7527.6627.7128,058
2/23/201527.7327.7527.7027.7026,237
2/20/201527.8027.8127.6927.7520,784
2/19/201527.7127.8027.7127.7626,953
2/18/201527.8127.8327.7027.7538,393
2/17/201527.7427.8827.7227.8028,402
2/13/201527.7827.8427.7127.8024,821
2/12/201527.9628.0527.7827.8232,617
2/11/201527.7528.0527.7528.0027,654
2/10/201528.4528.4528.3428.3428,318
2/9/201528.3928.4628.3928.4626,795
2/6/201528.3928.4528.3728.4311,261
2/5/201528.2728.4628.2728.4624,637
2/4/201528.3528.3628.2728.2730,682
2/3/201528.3728.3928.2628.3628,081
2/2/201528.3728.4628.3128.3715,367
1/30/201528.1928.3728.1628.3023,962
1/29/201528.1528.2028.1028.1318,862
1/28/201528.1728.3028.1328.2033,169
1/27/201528.2028.2928.1228.1419,646
1/26/201528.1928.3328.1828.1828,582
1/23/201528.3628.3628.2228.2519,865
1/22/201528.4028.4028.2228.2720,603
1/21/201528.1428.3828.1028.3625,287
1/20/201528.1028.2028.1028.1516,992
1/16/201527.9628.2127.9628.2128,720
1/15/201528.0028.0327.9028.0219,105
1/14/201527.8728.0827.8728.0519,392
1/13/201527.8727.9727.8727.9024,419
1/12/201527.8727.8827.7327.8627,113
1/9/201527.8427.9327.7727.7722,826
1/8/201528.0428.1627.8827.9038,492
1/7/201528.0528.1828.0228.0734,228
1/6/201528.0328.1227.9228.1229,565
1/5/201527.9228.0727.7928.0338,870
1/2/201527.8528.0527.6828.0036,425
12/31/201427.8527.9827.7727.8718,748
12/30/201427.7527.8727.6627.7116,729
12/29/201427.7827.9627.6627.7552,733
12/26/201427.6127.8727.6127.8212,246
12/24/201427.7127.7427.5227.6710,665
12/23/201427.8427.8627.6627.6717,001
12/22/201427.7027.8927.7027.8417,530
12/19/201427.5927.8727.5927.7715,075
12/18/201427.3727.6327.3727.6221,002
12/17/201427.1127.3827.1127.3829,265
12/16/201427.2027.3427.1927.2316,718
12/15/201427.3027.3327.1627.2531,492
12/12/201427.3827.3927.1627.2829,738
12/11/201427.3027.6027.3027.3737,488
12/10/201427.5127.6427.2727.2965,013
12/9/201427.7527.7627.5327.5653,046
12/8/201427.8727.8927.7227.7536,456
12/5/201427.9328.0227.8227.8359,098
12/4/201428.0928.0927.8927.8927,618
12/3/201428.2428.2728.1128.1426,676
12/2/201428.0428.2227.9928.2118,781
12/1/201428.2228.2728.1328.1424,069
11/28/201428.2728.2728.2428.275,070
11/26/201428.0728.2728.0728.2624,629
11/25/201427.9128.1427.9128.1322,096
11/24/201427.9927.9927.8927.978,155
11/21/201427.8827.9327.8727.9335,166
  • Showing 1-100 of 1,470 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center