Aviva PLC (PK) Historical Data - AVVIY | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Aviva PLC (PK) (AVVIY)
Aviva PLC (PK) (AVVIY) Historical

Aviva PLC (PK) (AVVIY)

11.845

0.145

(1.24%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	11.845	0.15	1.24	11.795	11.85	11.78	19644
1714080300	11.7	-0.14	-1.18	11.695	11.8164	11.45	21377
1713994020	11.84	-0.18	-1.50	11.8	11.95	11.76	25727
1713907740	12.02	0.11	0.92	11.84	12.15	11.84	33000
1713821340	11.91	0.32	2.72	11.6	11.96	11.6	26790
1713561900	11.595	0.09	0.74	11.07	11.66	11.07	28945
1713475500	11.51	-0.14	-1.20	11.62	11.66	11.51	31947
1713389100	11.65	0.21	1.84	11.6199	11.6674	11.49	34940
1713302940	11.44	-0.12	-1.04	11.57	11.61	11.26	71052
1713216000	11.56	-0.12	-1.03	11.62	11.88	11.56	19829
1712957160	11.68	-0.04	-0.34	11.5025	11.72	11.45	24439
1712870760	11.72	-0.68	-5.48	11.69	11.74	11.6	43802
1712784000	12.4	-0.19	-1.51	12.54	12.55	12.15	102637
1712698140	12.59	0.02	0.19	12.615	12.615	12.5	56563
1712611200	12.566	0.1	0.77	12.51	12.64	12.5	18868
1712352000	12.47	0	0.00	12.5	12.51	12.445	19344
1712265780	12.47	-0.13	-1.03	12.66	12.72	12.4	24134
1712179500	12.6	0.15	1.20	12.5	12.6	12.48	25929
1712092980	12.4505	-0.17	-1.34	12.5101	12.553	12.45	23189
1712006940	12.62	-0.09	-0.68	12.5501	12.675	12.5501	21058
1711660800	12.706	0.02	0.13	12.65	12.72	12.6496	43762
1711574580	12.69	-0.01	-0.07	12.63	12.69	12.56	35623
1711488540	12.6989	0.11	0.86	12.652	12.72	12.58	50770
1711401600	12.59	-0.05	-0.40	12.51	12.68	12.51	31550
1711142880	12.64	0.14	1.12	12.51	12.64	12.51	89967
1711056240	12.5	0.05	0.40	12.51	12.57	12.49	63485
1710970140	12.45	0.13	1.06	12.262	12.45	12.25	85007
1710883740	12.32	-0.01	-0.08	12.28	12.4	12.2475	46936
1710796800	12.33	-0.04	-0.32	12.39	12.39	12.27	19147
1710537720	12.37	0.03	0.24	12.32	12.4	12.2	28888
1710451740	12.34	0.03	0.24	12.35	12.36	12.285	33121
1710365340	12.31	0.11	0.90	12.31	12.35	12.27	24504
1710278940	12.2	0.15	1.24	12.14	12.28	12.09	74104
1710192540	12.05	-0.13	-1.03	12.07	12.07	11.97	23558
1709936640	12.175	0.2	1.63	12.095	12.23	12.078	20677
1709850360	11.98	0.31	2.66	11.89	12	11.75	44500
1709764080	11.67	0.12	1.04	11.63	11.76	11.59	149264
1709677620	11.55	-0.02	-0.17	11.45	11.6	11.44	119201
1709590980	11.57	0.1	0.87	11.4	11.6	11.4	61870
1709332140	11.47	0.06	0.53	11.4499	11.51	11.376	53381
1709245440	11.41	-0.05	-0.44	11.5	11.5	11.4	49636
1709159100	11.46	-0.15	-1.29	11.55	11.57	11.43	47926
1709072940	11.61	-0.02	-0.13	11.52	11.62	11.485	200026
1708986360	11.625	0.04	0.39	11.6	11.6491	11.55	53017
1708726800	11.58	0.03	0.26	11.54	11.61	11.485	65644
1708640940	11.55	0.19	1.67	11.51	11.55	11.414	78354
1708554000	11.36	0.09	0.80	11.34	11.36	11.28	50326
1708467600	11.27	0.29	2.64	11.24	11.3	11.23	28466
1708122180	10.98	0	0.00	10.94	11.01	10.895	36029
1708036140	10.98	0.19	1.76	10.82	10.98	10.82	41487
1707949620	10.79	0.28	2.66	10.755	10.79	10.71	29035
1707863340	10.51	-0.21	-1.96	10.61	10.6584	10.506	35867
1707776940	10.72	0.11	1.04	10.65	10.73	10.65	27197
1707517200	10.61	-0.07	-0.66	10.55	10.62	10.5	32448
1707431280	10.68	-0.1	-0.93	10.73	10.73	10.59	52654
1707344940	10.78	-0.06	-0.54	10.82	10.83	10.72	62021
1707258480	10.838	0.12	1.10	10.76	10.8591	10.76	148312
1707172140	10.72	-0.09	-0.86	10.74	10.74	10.55	61895
1706912580	10.8125	-0.05	-0.44	10.78	10.82	10.765	18953
1706826540	10.86	-0.14	-1.27	10.85	10.86	10.75	23272
1706740140	11	0	0.00	11.1	11.1	10.9	12233
1706653320	11	-0.1	-0.90	10.93	11.0099	10.887	23964
1706567340	11.1	-0.02	-0.18	11.03	11.11	10.99	60118

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions