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

Aviva Plc (OP: AIVAF )

6.030 UNCHANGED
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 5, 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 (%)
May 30, 2012 4.051 4.051 4.051 4.051 0 -0.16(-3.91%)
May 29, 2012 4.216 4.216 4.216 4.216 548 -0.08(-1.95%)
May 24, 2012 4.300 4.300 4.300 0 +0.20(+4.88%)
May 17, 2012 4.100 4.100 4.100 0 -0.60(-12.77%)
May 09, 2012 4.700 4.700 4.700 0 -0.10(-2.08%)
May 04, 2012 4.800 4.800 4.800 4.800 0 -0.10(-2.04%)
Apr 30, 2012 4.900 4.900 4.900 0 -0.20(-3.92%)
Apr 25, 2012 5.100 5.100 5.100 0 +0.35(+7.46%)
Apr 10, 2012 4.746 4.746 4.746 0 -0.66(-12.27%)
Apr 02, 2012 5.410 5.410 5.410 100 +0.31(+6.08%)
Mar 29, 2012 5.100 5.100 5.100 5.100 0 -0.03(-0.58%)
Mar 28, 2012 5.130 5.130 5.130 5.130 252 -0.87(-14.50%)
Mar 26, 2012 6.000 6.000 6.000 0 -0.15(-2.44%)
Mar 19, 2012 6.150 6.150 6.150 0 +0.00(+0.00%)
Mar 16, 2012 6.150 6.150 6.150 6.150 105 +0.70(+12.84%)
Mar 12, 2012 5.450 5.450 5.450 0 -0.25(-4.39%)
Mar 05, 2012 5.700 5.700 5.700 0 -0.05(-0.87%)
Feb 21, 2012 5.750 5.750 5.750 0 +0.05(+0.88%)
Feb 16, 2012 5.700 5.700 5.700 0 -0.20(-3.39%)
Feb 03, 2012 5.900 5.900 5.900 0 +0.29(+5.17%)
Feb 01, 2012 5.610 5.610 5.610 0 -0.03(-0.53%)
Jan 31, 2012 5.640 5.640 5.640 5.640 10,128 +0.23(+4.25%)
Jan 27, 2012 5.410 5.410 5.410 5.410 0 +0.54(+11.09%)
Jan 18, 2012 4.870 4.870 4.870 0 -0.28(-5.44%)
Jan 17, 2012 5.100 5.150 5.100 5.150 1,086 +0.59(+12.94%)
Jan 06, 2012 4.560 4.560 4.560 0 +0.09(+2.01%)
Dec 29, 2011 4.470 4.470 4.470 0 -0.13(-2.83%)
Dec 21, 2011 4.600 4.600 4.600 4.600 0 +0.15(+3.38%)
Dec 20, 2011 4.450 4.450 4.450 4.450 675 +0.10(+2.30%)
Dec 19, 2011 4.550 4.550 4.350 4.350 5,896 +0.00(+0.00%)
Dec 16, 2011 4.400 4.400 4.350 4.350 1,336 +0.00(+0.00%)
Dec 15, 2011 4.350 4.350 4.350 4.350 203 -0.55(-11.22%)
Dec 09, 2011 4.900 4.900 4.900 4.900 0 -0.25(-4.85%)
Dec 08, 2011 5.150 5.150 5.150 5.150 300 +0.00(+0.00%)
Dec 07, 2011 5.150 5.150 5.150 5.150 974 +0.07(+1.38%)
Dec 06, 2011 5.080 5.080 5.080 5.080 1,040 +0.08(+1.60%)
Dec 05, 2011 5.000 5.000 5.000 5.000 257 +0.10(+2.04%)
Dec 02, 2011 4.983 4.983 4.900 4.900 7,960 +0.05(+1.03%)
Nov 30, 2011 4.850 4.850 4.850 0 +0.30(+6.59%)
Nov 28, 2011 4.550 4.550 4.550 0 +0.15(+3.41%)
Nov 21, 2011 4.400 4.400 4.400 0 -0.16(-3.51%)
Nov 17, 2011 4.560 4.560 4.560 4.560 0 -0.39(-7.88%)
Nov 14, 2011 4.950 4.950 4.950 0 -0.15(-2.94%)
Nov 08, 2011 5.100 5.100 5.100 0 -0.87(-14.52%)
Oct 27, 2011 5.966 5.966 5.966 0 +0.65(+12.14%)
Oct 25, 2011 5.320 5.320 5.320 0 +0.07(+1.33%)
Oct 17, 2011 5.250 5.250 5.250 0 -0.15(-2.78%)
Oct 13, 2011 5.400 5.400 5.400 5.400 0 +0.96(+21.62%)
Oct 05, 2011 4.440 4.440 4.440 0 +0.21(+4.99%)
Oct 04, 2011 4.229 4.229 4.229 4.229 1,040 -0.02(-0.56%)
Sep 23, 2011 4.253 4.253 4.253 4.253 0 -0.35(-7.54%)
Sep 21, 2011 4.600 4.600 4.600 0 -0.04(-0.86%)
Sep 13, 2011 4.640 4.640 4.640 0 -0.20(-4.19%)
Sep 06, 2011 4.843 4.843 4.843 4.843 0 -0.66(-11.95%)
Aug 31, 2011 5.500 5.500 5.500 0 +0.20(+3.77%)
Aug 24, 2011 5.300 5.300 5.300 0 +0.15(+2.91%)
Aug 23, 2011 5.150 5.150 5.150 5.150 100 +0.00(+0.00%)
Aug 22, 2011 5.150 5.150 5.150 5.150 840 +0.00(+0.00%)
Aug 19, 2011 5.200 5.200 5.150 5.150 728 -0.80(-13.45%)
Aug 15, 2011 5.950 5.950 5.950 0 +0.35(+6.25%)
Aug 12, 2011 5.600 5.600 5.600 5.600 476 +0.10(+1.82%)
Aug 09, 2011 5.500 5.500 5.500 0 +0.05(+0.92%)
Aug 08, 2011 5.450 5.450 5.450 5.450 575 -0.25(-4.39%)
Aug 05, 2011 5.700 5.700 5.700 5.700 800 -0.60(-9.52%)
Aug 02, 2011 6.300 6.300 6.300 0 -0.62(-8.96%)
Jul 07, 2011 6.920 6.920 6.920 0 -0.13(-1.84%)
Jul 01, 2011 7.050 7.050 7.050 0 +0.05(+0.71%)
Jun 30, 2011 7.000 7.000 7.000 7.000 154 +0.35(+5.26%)
Jun 28, 2011 6.650 6.650 6.650 0 +0.00(+0.00%)
Jun 24, 2011 6.650 6.650 6.650 0 -0.20(-2.92%)
Jun 21, 2011 6.850 6.850 6.850 0 +0.05(+0.74%)
Jun 15, 2011 6.800 6.800 6.800 6.800 0 -0.20(-2.86%)
Jun 09, 2011 7.000 7.000 7.000 0 +0.15(+2.19%)
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.