Aviva Plc (GU81)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 4.2735042735 | 5.85 | 6.15 | 5.85 | 5375 | 6.07068542 | DE |
| 4 | 0.35 | 6.08695652174 | 5.75 | 6.15 | 5.5 | 8566 | 5.85722796 | DE |
| 12 | 0.6 | 10.9090909091 | 5.5 | 6.15 | 5.4 | 6929 | 5.78261891 | DE |
| 26 | 0.15 | 2.52100840336 | 5.95 | 6.15 | 5.3 | 5405 | 5.80790028 | DE |
| 52 | 0.85 | 16.1904761905 | 5.25 | 6.15 | 4.9 | 5613 | 5.62846466 | DE |
| 156 | 0.934 | 18.0797522261 | 5.166 | 6.15 | 4.26 | 6471 | 5.299162 | DE |
| 260 | 0.934 | 18.0797522261 | 5.166 | 6.15 | 4.26 | 6471 | 5.299162 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 6.15 | 0.1 | 1.65 | 6 | 6.15 | 5.95 | 7091 |
| 1737754020 | 6.05 | -0.1 | -1.63 | 6.05 | 6.05 | 6 | 3890 |
| 1737667620 | 6.15 | 0.15 | 2.50 | 6.1 | 6.15 | 6.05 | 4604 |
| 1737581220 | 6 | 0.05 | 0.84 | 6 | 6.1 | 5.95 | 10306 |
| 1737494820 | 5.95 | 0.05 | 0.85 | 5.85 | 5.95 | 5.85 | 983 |
| 1737408420 | 5.9 | -0.05 | -0.84 | 5.95 | 5.95 | 5.9 | 1521 |
| 1737149220 | 5.95 | 0 | 0.00 | 5.9 | 5.95 | 5.85 | 3612 |
| 1737062820 | 5.95 | 0.1 | 1.71 | 5.85 | 5.95 | 5.85 | 10045 |
| 1736976420 | 5.85 | 0.25 | 4.46 | 5.7 | 5.85 | 5.7 | 7452 |
| 1736890020 | 5.6 | -0.15 | -2.61 | 5.65 | 5.65 | 5.6 | 5145 |
| 1736803620 | 5.75 | 0.05 | 0.88 | 5.65 | 5.75 | 5.5 | 14247 |
| 1736544420 | 5.7 | -0.1 | -1.72 | 5.75 | 5.8 | 5.7 | 9910 |
| 1736458020 | 5.8 | 0.05 | 0.87 | 5.7 | 5.85 | 5.65 | 27287 |
| 1736371620 | 5.75 | -0.2 | -3.36 | 5.95 | 5.95 | 5.6 | 19000 |
| 1736285220 | 5.95 | 0.05 | 0.85 | 5.8 | 5.95 | 5.8 | 5652 |
| 1736198820 | 5.9 | 0.05 | 0.85 | 5.85 | 5.9 | 5.8 | 17405 |
| 1735939620 | 5.85 | 0.1 | 1.74 | 5.75 | 5.85 | 5.75 | 3712 |
| 1735853220 | 5.75 | 0.15 | 2.68 | 5.75 | 5.75 | 5.6 | 2317 |
| 1735594020 | 5.6 | 0 | 0.00 | 5.65 | 5.65 | 5.6 | 626 |
| 1735334820 | 5.6 | -0.05 | -0.88 | 5.55 | 5.65 | 5.55 | 9345 |
| 1734989220 | 5.65 | 0.1 | 1.80 | 5.55 | 5.65 | 5.55 | 11327 |
| 1734730020 | 5.55 | -0.1 | -1.77 | 5.55 | 5.6 | 5.45 | 26903 |
| 1734643620 | 5.65 | 0.05 | 0.89 | 5.6 | 5.7 | 5.6 | 7576 |
| 1734557220 | 5.6 | -0.15 | -2.61 | 5.65 | 5.7 | 5.6 | 4697 |
| 1734470820 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.7 | 3871 |
| 1734384420 | 5.75 | -0.05 | -0.86 | 5.75 | 5.8 | 5.7 | 3626 |
| 1734125220 | 5.8 | 0.05 | 0.87 | 5.8 | 5.85 | 5.7 | 16679 |
| 1734038820 | 5.75 | -0.1 | -1.71 | 5.85 | 5.85 | 5.75 | 2993 |
| 1733952420 | 5.85 | 0 | 0.00 | 5.75 | 5.9 | 5.75 | 5216 |
| 1733866020 | 5.85 | -0.05 | -0.85 | 5.8 | 5.85 | 5.75 | 2271 |
| 1733779620 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.85 | 2340 |
| 1733520420 | 5.9 | -0.05 | -0.84 | 5.9 | 5.95 | 5.85 | 6766 |
| 1733434020 | 5.95 | 0.15 | 2.59 | 5.8 | 5.95 | 5.8 | 8422 |
| 1733347620 | 5.8 | -0.05 | -0.85 | 5.8 | 5.85 | 5.8 | 3392 |
| 1733261220 | 5.85 | -0.05 | -0.85 | 5.95 | 5.95 | 5.85 | 1452 |
| 1733174820 | 5.9 | 0 | 0.00 | 5.85 | 5.9 | 5.8 | 3666 |
| 1732915620 | 5.9 | 0.1 | 1.72 | 5.85 | 5.9 | 5.8 | 9313 |
| 1732829220 | 5.8 | -0.05 | -0.85 | 5.7 | 5.85 | 5.7 | 13381 |
| 1732742820 | 5.85 | 0.05 | 0.86 | 5.85 | 5.9 | 5.85 | 6231 |
| 1732656420 | 5.8 | -0.05 | -0.85 | 5.7 | 5.8 | 5.7 | 6283 |
| 1732570020 | 5.85 | -0.1 | -1.68 | 5.9 | 5.9 | 5.85 | 1956 |
| 1732310820 | 5.95 | 0.15 | 2.59 | 5.9 | 5.95 | 5.9 | 7000 |
| 1732224420 | 5.8 | -0.05 | -0.85 | 5.8 | 5.85 | 5.8 | 610 |
| 1732138020 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.8 | 1376 |
| 1732051620 | 5.85 | -0.05 | -0.85 | 5.9 | 5.95 | 5.75 | 5879 |
| 1731965220 | 5.9 | 0.1 | 1.72 | 5.85 | 5.9 | 5.8 | 2056 |
| 1731705960 | 5.8 | 0.05 | 0.87 | 5.85 | 5.9 | 5.75 | 10644 |
| 1731619560 | 5.75 | 0.2 | 3.60 | 5.5 | 5.8 | 5.5 | 6969 |
| 1731533160 | 5.55 | 0.05 | 0.91 | 5.5 | 5.55 | 5.4 | 3712 |
| 1731446820 | 5.5 | -0.1 | -1.79 | 5.55 | 5.55 | 5.5 | 4187 |
| 1731360420 | 5.6 | 0.05 | 0.90 | 5.6 | 5.65 | 5.5 | 13947 |
| 1731101220 | 5.55 | 0 | 0.00 | 5.65 | 5.65 | 5.5 | 4458 |
| 1731014760 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.5 | 3706 |
| 1730928360 | 5.55 | 0 | 0.00 | 5.6 | 5.65 | 5.55 | 1543 |
| 1730841960 | 5.55 | 0.05 | 0.91 | 5.5 | 5.55 | 5.5 | 2503 |
| 1730755560 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.45 | 2775 |
| 1730496360 | 5.5 | 0.1 | 1.85 | 5.4 | 5.55 | 5.4 | 2973 |
| 1730409960 | 5.4 | -0.15 | -2.70 | 5.5 | 5.55 | 5.3499999 | 5892 |
| 1730323560 | 5.55 | -0.05 | -0.89 | 5.55 | 5.65 | 5.5 | 6558 |
| 1730237160 | 5.6 | -0.1 | -1.75 | 5.7 | 5.7 | 5.55 | 1770 |
| 1730150760 | 5.7 | 0.1 | 1.79 | 5.6 | 5.7 | 5.55 | 2436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
