$26.58 -0.26 (%) Aviva PLC -

Feb. 8, 2016 | 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
2/8/201626.7226.7326.2226.5838,783
2/5/201626.8226.8926.7326.8420,218
2/4/201626.8626.9526.8626.9117,396
2/3/201626.8726.8826.7226.8717,119
2/2/201626.7526.8726.7026.8717,469
2/1/201626.7526.7526.6326.7223,550
1/29/201626.6426.6926.6326.699,054
1/28/201626.6626.7726.5426.5925,515
1/27/201626.6226.7326.5426.6123,893
1/26/201626.7026.8126.5726.5921,461
1/25/201626.8726.8726.7026.7123,675
1/22/201626.7926.8726.7426.8737,629
1/21/201626.8226.8526.6826.7721,224
1/20/201626.7226.8226.5426.8249,006
1/19/201626.8726.8726.6826.8514,230
1/15/201626.6626.6926.5326.6618,144
1/14/201626.6826.8826.6126.7525,775
1/13/201626.9026.9326.5726.7044,191
1/12/201626.8226.9426.7526.8325,662
1/11/201626.8526.9426.8126.8115,880
1/8/201626.9026.9026.8026.9024,890
1/7/201626.7526.9126.7526.8927,172
1/6/201626.8726.9026.7626.8815,693
1/5/201626.8226.9226.8026.9233,185
1/4/201626.4026.8326.4026.8338,338
12/31/201526.5326.5926.4726.4716,996
12/30/201526.5726.6226.5226.5419,906
12/29/201526.5526.6626.5426.5621,594
12/28/201526.5226.6826.5226.5823,249
12/24/201526.5426.5926.5026.547,737
12/23/201526.5526.6326.3726.5433,219
12/22/201526.5926.6626.3926.5730,119
12/21/201526.5326.6326.5126.6311,492
12/18/201526.3226.5626.3126.4835,113
12/17/201526.3326.4526.3126.3265,312
12/16/201526.3226.3726.2526.3525,517
12/15/201526.0626.3826.0626.3452,336
12/14/201526.2826.2826.0026.0063,028
12/11/201526.3826.3826.2526.3033,237
12/10/201526.5326.5826.4026.4154,186
12/9/201526.6226.6526.5326.5445,957
12/8/201526.5426.6926.5426.6046,483
12/7/201526.6726.6726.6226.6516,613
12/4/201526.6226.7226.6226.6323,369
12/3/201526.6926.7526.6226.6733,504
12/2/201526.6426.6426.5926.6425,072
12/1/201526.6426.6526.5926.6443,780
11/30/201526.5826.6326.5226.6337,562
11/27/201526.5226.6026.5226.604,593
11/25/201526.5326.5826.5126.5420,231
11/24/201526.5026.5526.4826.5548,110
11/23/201526.5226.5526.5026.5026,062
11/20/201526.4526.5026.4226.4824,407
11/19/201526.5426.5826.4326.4641,307
11/18/201526.5026.6026.5026.5348,404
11/17/201526.5026.5426.4226.5123,087
11/16/201526.4626.5726.4126.5624,560
11/13/201526.7026.7026.4826.5071,577
11/12/201526.6126.6526.5326.6060,919
11/11/201527.1327.1527.0727.1527,550
11/10/201527.0127.1327.0027.1328,094
11/9/201527.0127.0826.9627.0421,249
11/6/201527.0627.1126.9627.0524,607
11/5/201527.1027.1527.0627.0956,763
11/4/201527.0827.1227.0527.1029,802
11/3/201527.1527.1527.0427.0827,249
11/2/201527.0027.1027.0027.0836,279
10/30/201527.0027.0526.9227.01122,042
10/29/201527.0927.1026.9627.00124,447
10/28/201526.9527.0926.9527.0645,014
10/27/201526.9726.9826.9326.9718,624
10/26/201526.8726.9826.8726.9730,181
10/23/201526.8626.9226.8626.8930,886
10/22/201526.8226.8926.8226.8929,578
10/21/201526.8026.8726.7526.7846,702
10/20/201526.7426.8026.7126.8042,497
10/19/201526.7926.8426.7426.7647,883
10/16/201526.8826.8826.7326.81120,686
10/15/201526.8226.8926.7726.8223,704
10/14/201526.7726.8526.7726.7784,632
10/13/201526.8226.8926.7626.7889,634
10/12/201526.8426.9826.7526.78242,945
10/9/201526.8326.8926.7826.8026,452
10/8/201526.7926.8426.7526.8410,456
10/7/201526.8226.8726.8126.8431,089
10/6/201526.8426.9326.8026.8624,378
10/5/201526.7926.9226.7926.8916,456
10/2/201526.6926.8226.6926.819,179
10/1/201526.7126.7826.6326.7829,183
9/30/201526.7726.8326.6226.6731,251
9/29/201526.8226.8926.7426.7649,639
9/28/201527.0027.0426.8226.8815,539
9/25/201526.8527.0426.8526.9629,949
9/24/201526.7926.8926.7526.8714,346
9/23/201526.8026.8026.7226.7936,403
9/22/201526.8826.9126.8026.8129,875
9/21/201526.9227.0026.8626.8826,548
9/18/201526.8126.9326.8126.9013,233
9/17/201526.7526.9626.7226.8241,227
9/16/201526.7626.8126.7226.7713,502
  • Showing 1-100 of 1,674 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center