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

Aviva Plc (OP: AVVIY )

12.44 -0.02 (-0.16%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 3, 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 (%)
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%)
Dec 03, 2018 10.38 10.38 10.22 10.26 176,586 -0.04(-0.39%)
Nov 30, 2018 10.26 10.36 10.20 10.30 1,110,700 -0.15(-1.48%)
Nov 29, 2018 10.51 10.53 10.42 10.46 105,242 -0.26(-2.38%)
Nov 28, 2018 10.61 10.71 10.40 10.71 178,305 +0.19(+1.76%)
Nov 27, 2018 10.54 10.72 10.46 10.53 211,538 -0.06(-0.61%)
Nov 26, 2018 10.61 10.68 10.46 10.59 127,191 +0.20(+1.92%)
Nov 23, 2018 10.45 10.46 10.39 10.39 36,900 -0.04(-0.38%)
Nov 21, 2018 10.43 10.43 10.43 0 +0.12(+1.16%)
Nov 20, 2018 10.38 10.40 10.28 10.31 160,764 -0.33(-3.10%)
Nov 19, 2018 10.71 10.75 10.51 10.64 162,515 +0.03(+0.28%)
Nov 16, 2018 10.65 10.69 10.57 10.61 71,600 -0.06(-0.56%)
Nov 15, 2018 10.44 10.76 10.44 10.67 147,646 -0.53(-4.73%)
Nov 14, 2018 11.24 11.37 11.03 11.20 83,513 -0.04(-0.40%)
Nov 13, 2018 11.17 11.41 11.15 11.24 143,558 +0.31(+2.88%)
Nov 12, 2018 11.00 11.01 10.90 10.93 104,851 -0.25(-2.24%)
Nov 09, 2018 11.22 11.26 11.09 11.18 792,000 +0.09(+0.81%)
Nov 08, 2018 11.20 11.26 11.03 11.09 96,613 -0.09(-0.76%)
Nov 07, 2018 11.14 11.23 11.00 11.18 83,352 +0.21(+1.87%)
Nov 06, 2018 10.94 10.99 10.87 10.97 356,907 -0.04(-0.32%)
Nov 05, 2018 11.06 11.08 10.85 11.01 125,800 -0.16(-1.43%)
Nov 02, 2018 11.25 11.29 11.09 11.16 2,360,700 -0.11(-0.93%)
Nov 01, 2018 11.21 11.32 11.13 11.27 151,371 +0.40(+3.68%)
Oct 31, 2018 10.83 10.95 10.75 10.87 159,821 +0.17(+1.59%)
Oct 30, 2018 10.70 10.75 10.57 10.70 179,454 +0.00(+0.05%)
Oct 29, 2018 10.95 10.95 10.63 10.70 169,895 +0.06(+0.61%)
Oct 26, 2018 10.58 10.86 10.46 10.63 175,200 -0.05(-0.51%)
Oct 25, 2018 10.66 10.85 10.51 10.68 174,301 +0.11(+1.03%)
Oct 24, 2018 10.87 10.87 10.56 10.57 138,748 -0.39(-3.56%)
Oct 23, 2018 10.88 11.03 10.75 10.96 209,120 +0.11(+1.01%)
Oct 22, 2018 10.95 10.95 10.83 10.86 167,457 -0.06(-0.60%)
Oct 19, 2018 10.93 11.49 10.88 10.92 108,400 -0.13(-1.22%)
Oct 18, 2018 11.22 11.67 11.01 11.05 220,163 -0.13(-1.16%)
Oct 17, 2018 11.22 11.41 11.11 11.19 74,353 -0.25(-2.23%)
Oct 16, 2018 11.39 11.50 11.30 11.44 173,589 +0.10(+0.88%)
Oct 15, 2018 11.43 11.93 11.33 11.34 201,886 -0.14(-1.22%)
Oct 12, 2018 11.56 11.95 11.30 11.48 578,300 +0.02(+0.17%)
Oct 11, 2018 11.73 11.73 11.45 11.46 100,335 -0.19(-1.63%)
Oct 10, 2018 12.07 12.41 11.65 11.65 223,860 -0.48(-3.96%)
Oct 09, 2018 12.15 12.28 12.00 12.13 63,457 -0.07(-0.57%)
Oct 08, 2018 12.18 12.23 12.00 12.20 54,300 -0.21(-1.69%)
Oct 05, 2018 12.45 12.48 12.34 12.41 84,400 -0.09(-0.72%)
Oct 04, 2018 12.54 12.55 12.42 12.50 48,761 +0.10(+0.81%)
Oct 03, 2018 12.44 12.97 12.35 12.40 47,081 +0.06(+0.49%)
Oct 02, 2018 12.38 12.39 12.28 12.34 60,997 -0.26(-2.06%)
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.