Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aviva Plc (OP: AVVIY )

12.46 +0.12 (+1.01%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 11.18 11.28 11.13 11.19 41,701 -0.04(-0.36%)
Feb 27, 2019 11.31 11.31 11.07 11.23 151,820 -0.16(-1.40%)
Feb 26, 2019 11.26 11.47 11.23 11.39 46,014 +0.19(+1.65%)
Feb 25, 2019 11.17 11.40 11.17 11.21 53,179 +0.08(+0.72%)
Feb 22, 2019 11.16 11.19 11.11 11.12 27,800 +0.09(+0.82%)
Feb 21, 2019 11.02 11.19 10.79 11.04 28,317 -0.15(-1.39%)
Feb 20, 2019 11.07 11.19 11.06 11.19 33,757 +0.10(+0.90%)
Feb 19, 2019 10.89 11.09 10.73 11.09 33,807 +0.14(+1.32%)
Feb 15, 2019 10.97 11.00 10.79 10.95 39,500 +0.11(+1.02%)
Feb 14, 2019 10.87 10.90 10.54 10.84 331,584 -0.13(-1.19%)
Feb 13, 2019 11.01 11.08 10.74 10.96 194,411 +0.12(+1.06%)
Feb 12, 2019 10.83 10.88 10.60 10.85 60,337 -0.02(-0.14%)
Feb 11, 2019 10.89 10.91 10.85 10.87 80,898 -0.06(-0.55%)
Feb 08, 2019 10.90 10.95 10.84 10.93 28,800 -0.07(-0.68%)
Feb 07, 2019 11.02 11.07 10.97 11.00 42,709 -0.13(-1.17%)
Feb 06, 2019 11.01 11.48 10.86 11.13 27,721 +0.13(+1.18%)
Feb 05, 2019 10.96 11.09 10.72 11.00 132,559 -0.01(-0.05%)
Feb 04, 2019 10.94 11.02 10.93 11.01 134,842 -0.02(-0.23%)
Feb 01, 2019 11.01 11.09 10.82 11.03 175,700 +0.04(+0.36%)
Jan 31, 2019 10.85 11.32 10.69 10.99 205,108 -0.09(-0.81%)
Jan 30, 2019 10.97 11.14 10.87 11.08 40,841 +0.21(+1.93%)
Jan 29, 2019 10.84 11.16 10.72 10.87 79,475 -0.06(-0.50%)
Jan 28, 2019 10.82 10.95 10.82 10.93 141,337 +0.04(+0.32%)
Jan 25, 2019 10.84 10.92 10.83 10.89 325,000 +0.04(+0.37%)
Jan 24, 2019 10.79 11.10 10.58 10.85 127,344 -0.06(-0.55%)
Jan 23, 2019 10.95 10.95 10.79 10.91 167,079 +0.07(+0.69%)
Jan 22, 2019 10.87 10.87 10.80 10.84 161,546 -0.02(-0.18%)
Jan 18, 2019 10.79 10.90 10.78 10.86 111,700 +0.17(+1.54%)
Jan 17, 2019 10.53 10.72 10.51 10.69 201,389 +0.00(+0.05%)
Jan 16, 2019 10.64 10.75 10.63 10.69 346,395 +0.18(+1.67%)
Jan 15, 2019 10.29 10.51 10.19 10.51 606,479 +0.12(+1.11%)
Jan 14, 2019 10.17 10.43 10.17 10.39 274,525 +0.12(+1.12%)
Jan 11, 2019 10.18 10.33 10.18 10.28 247,500 +0.16(+1.63%)
Jan 10, 2019 9.980 10.15 9.980 10.12 94,219 +0.04(+0.40%)
Jan 09, 2019 9.992 10.12 9.970 10.07 115,643 +0.14(+1.41%)
Jan 08, 2019 9.960 9.990 9.850 9.935 269,694 +0.16(+1.64%)
Jan 07, 2019 9.710 9.800 9.680 9.775 152,049 +0.07(+0.72%)
Jan 04, 2019 9.560 9.770 9.460 9.705 132,800 +0.43(+4.64%)
Jan 03, 2019 9.304 9.370 9.120 9.275 130,910 -0.09(-1.01%)
Jan 02, 2019 9.230 9.420 9.200 9.370 336,519 -0.07(-0.74%)
Dec 31, 2018 9.390 9.570 9.390 9.440 589,800 -0.13(-1.36%)
Dec 28, 2018 9.500 9.570 9.440 9.570 250,300 +0.33(+3.57%)
Dec 27, 2018 9.210 9.250 9.060 9.240 310,420 -0.15(-1.60%)
Dec 26, 2018 9.550 9.550 9.170 9.390 231,406 +0.10(+1.02%)
Dec 24, 2018 9.385 9.420 9.200 9.295 97,700 +0.04(+0.38%)
Dec 21, 2018 9.285 9.490 9.190 9.260 207,100 -0.07(-0.75%)
Dec 20, 2018 9.325 9.440 9.170 9.330 241,574 +0.15(+1.69%)
Dec 19, 2018 9.250 9.380 9.110 9.175 218,792 -0.16(-1.77%)
Dec 18, 2018 9.440 9.450 9.270 9.340 362,994 +0.16(+1.74%)
Dec 17, 2018 9.220 9.260 9.100 9.180 261,420 -0.18(-1.92%)
Dec 14, 2018 9.400 9.490 9.360 9.360 527,600 -0.21(-2.25%)
Dec 13, 2018 9.590 9.680 9.520 9.575 214,544 +0.03(+0.31%)
Dec 12, 2018 9.575 9.710 9.450 9.545 193,443 +0.23(+2.47%)
Dec 11, 2018 9.490 9.500 9.290 9.315 546,328 -0.12(-1.22%)
Dec 10, 2018 9.450 9.550 9.210 9.430 321,022 -0.23(-2.38%)
Dec 07, 2018 9.830 9.830 9.550 9.660 521,400 -0.09(-0.92%)
Dec 06, 2018 9.740 9.916 9.570 9.750 1,126,388 -0.24(-2.40%)
Dec 04, 2018 10.18 10.24 9.930 9.990 648,200 -0.27(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.