$27.55 +0.17 (%) Aviva PLC -

Dec. 18, 2014 | 01:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVV historical data

Date Open High Low Close Volume
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
11/20/201427.8627.8827.8127.8524,431
11/19/201427.8527.9027.8327.8425,251
11/18/201428.0428.0427.8227.8692,888
11/17/201428.0728.1127.9728.0922,724
11/14/201427.8528.0927.8228.0162,942
11/13/201427.6927.9027.6327.8580,713
11/12/201427.7227.9427.7027.7392,632
11/11/201428.2128.2428.1928.2325,344
11/10/201428.2328.2728.2128.2120,169
11/7/201428.2028.2828.2028.2333,439
11/6/201428.1728.2528.1728.2430,528
11/5/201428.2028.2428.1328.1730,977
11/4/201428.0628.2528.0628.2119,853
11/3/201428.0228.1428.0228.1327,269
10/31/201428.1328.1727.9728.0267,505
10/30/201428.0428.1728.0428.1719,618
10/29/201428.0628.1528.0628.0836,473
10/28/201428.1828.1828.0728.1084,848
10/27/201428.0028.1627.9628.1619,009
10/24/201427.9428.0727.9228.0629,160
10/23/201428.0628.0627.9527.9529,821
10/22/201428.0628.1527.9928.0360,958
10/21/201428.0128.1628.0128.10123,681
10/20/201427.9728.0727.9728.0413,736
10/17/201428.0228.0627.9427.94100,509
10/16/201427.9528.0227.8027.9529,244
10/15/201427.9127.9827.7727.9233,572
10/14/201427.9528.0727.9528.0019,820
10/13/201427.9528.0527.9127.9936,463
10/10/201428.0228.1127.9727.9726,050
10/9/201428.1528.1528.0728.0716,271
10/8/201428.1028.1928.0828.1952,028
10/7/201428.1728.2428.1028.1216,998
10/6/201428.0828.3328.0628.1924,592
10/3/201427.9928.0727.9928.0514,328
10/2/201427.9428.0427.9327.9824,444
10/1/201428.0228.1027.9427.9532,684
9/30/201428.1228.1227.9628.0541,975
9/29/201428.1528.1528.0828.1219,915
9/26/201428.0528.1628.0028.1535,946
9/25/201428.0828.1727.9828.1227,127
9/24/201428.2528.2728.0628.1448,293
9/23/201428.3128.3128.2128.2336,816
9/22/201428.2228.3128.1828.2958,401
9/19/201428.0228.3028.0228.1834,592
9/18/201427.9328.1027.9328.0995,139
9/17/201427.8228.0627.8227.9931,680
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
  • Showing 1-100 of 1,388 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center