Aviva Plc (AV.)
LSE
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 | 37.6 | 7.95598815066 | 472.6 | 512.6 | 472.3 | 10736935 | 491.52254362 | DE |
| 4 | 48.2 | 10.4329004329 | 462 | 512.6 | 460.2 | 8796366 | 479.64572632 | DE |
| 12 | 53.1 | 11.6167140669 | 457.1 | 512.6 | 450.9 | 8072191 | 474.26155064 | DE |
| 26 | 26.8 | 5.54406288788 | 483.4 | 512.6 | 450.9 | 6950156 | 480.46921649 | DE |
| 52 | 75.2 | 17.2873563218 | 435 | 512.6 | 414.4 | 7894981 | 474.34577691 | DE |
| 156 | 80.1 | 18.6235759126 | 430.1 | 512.6 | 361.2 | 8028541 | 436.11124965 | DE |
| 260 | 98.8 | 24.0155566359 | 411.4 | 512.6 | 205.7 | 9549071 | 385.55264809 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 494 | -0.2 | -0.04 | 494.9 | 496.6 | 491.6 | 4063947 |
| 1737394200 | 494.2 | -1.3 | -0.26 | 494.9 | 496.2 | 492.4 | 12403844 |
| 1737135000 | 495.5 | 3.8 | 0.77 | 495 | 497.6 | 492.8 | 9578761 |
| 1737048600 | 491.7 | 5.9 | 1.21 | 486.5 | 492 | 484.5 | 13013940 |
| 1736962200 | 485.8 | 17.1 | 3.65 | 472.6 | 485.8 | 472.3 | 14624181 |
| 1736875800 | 468.7 | -0.1 | -0.02 | 470.9 | 472.4 | 467.4 | 9377145 |
| 1736789400 | 468.8 | -3 | -0.64 | 468.6 | 471.2 | 465.7 | 22857254 |
| 1736530200 | 471.8 | -7.7 | -1.61 | 477.6 | 480.5 | 471.5 | 11746278 |
| 1736443800 | 479.5 | 7.4 | 1.57 | 470.9 | 479.5 | 467.2 | 7131058 |
| 1736357400 | 472.1 | -12 | -2.48 | 483.9 | 484.3 | 464.4 | 12886620 |
| 1736271000 | 484.1 | -1.7 | -0.35 | 483.9 | 485.2 | 478.6 | 6065228 |
| 1736184600 | 485.8 | 11.3 | 2.38 | 476.5 | 485.8 | 475.7 | 6796424 |
| 1735925400 | 474.5 | 1 | 0.21 | 473.1 | 477.6 | 472.6 | 7080134 |
| 1735839000 | 473.5 | 4.7 | 1.00 | 468.8 | 473.5 | 467.6 | 4093117 |
| 1735666200 | 468.8 | 3.3 | 0.71 | 465.5 | 469 | 463.7 | 1510408 |
| 1735579800 | 465.5 | -0.5 | -0.11 | 463.9 | 465.5 | 461.7 | 2789671 |
| 1735320600 | 466 | 2.9 | 0.63 | 462 | 466 | 460.2 | 3520218 |
| 1735061400 | 463.1 | 0.7 | 0.15 | 462.6 | 464.6 | 461.6 | 1522053 |
| 1734975000 | 462.4 | 5.2 | 1.14 | 455.4 | 462.4 | 454.4 | 19118649 |
| 1734715800 | 457.2 | -1.4 | -0.31 | 457 | 459.1 | 451.9 | 13981045 |
| 1734629400 | 458.6 | -5.3 | -1.14 | 460 | 460.4 | 456.1 | 10731185 |
| 1734543000 | 463.9 | -3.7 | -0.79 | 467.5 | 468.9 | 462.9 | 11711293 |
| 1734456600 | 467.6 | -2.4 | -0.51 | 467.1 | 469.1 | 464.5 | 17512918 |
| 1734370200 | 470 | -6.2 | -1.30 | 475.9 | 476.1 | 470 | 4857806 |
| 1734111000 | 476.2 | 5.2 | 1.10 | 471.7 | 476.9 | 470.9 | 3315797 |
| 1734024600 | 471 | -3 | -0.63 | 473.9 | 476 | 471 | 7183820 |
| 1733938200 | 474 | -1.6 | -0.34 | 473.7 | 478.3 | 473.1 | 4438019 |
| 1733851800 | 475.6 | -7.7 | -1.59 | 482.3 | 482.4 | 473.5 | 5738096 |
| 1733765400 | 483.3 | -0.3 | -0.06 | 484.8 | 485.6 | 480.2 | 21944960 |
| 1733506200 | 483.6 | -5.8 | -1.19 | 487.9 | 492.1 | 481.8 | 15570721 |
| 1733419800 | 489.4 | 9 | 1.87 | 481.8 | 489.4 | 477.9 | 7727017 |
| 1733333400 | 480.4 | 2.3 | 0.48 | 476.2 | 480.6 | 475.5 | 10648866 |
| 1733247000 | 478.1 | -5.1 | -1.06 | 484 | 486 | 478.1 | 9686889 |
| 1733160600 | 483.2 | -0.5 | -0.10 | 482.3 | 487.1 | 478.8 | 9411103 |
| 1732901400 | 483.7 | 4.2 | 0.88 | 479.4 | 483.7 | 476.7 | 5798065 |
| 1732815000 | 479.5 | -9.8 | -2.00 | 474 | 483.5 | 471.1 | 10195548 |
| 1732728600 | 489.3 | 7.5 | 1.56 | 486.5 | 490.5 | 483.4 | 4274594 |
| 1732642200 | 481.8 | -4.1 | -0.84 | 483.8 | 486.6 | 481.8 | 6219307 |
| 1732555800 | 485.9 | 0.2 | 0.04 | 487.8 | 488.8 | 483.1 | 10868545 |
| 1732296600 | 485.7 | 1.9 | 0.39 | 487 | 488.3 | 484.5 | 3526292 |
| 1732210200 | 483.8 | 4.3 | 0.90 | 480.4 | 485 | 478.5 | 3740292 |
| 1732123800 | 479.5 | -6.4 | -1.32 | 485.5 | 487 | 478.2 | 5287489 |
| 1732037400 | 485.9 | -1.7 | -0.35 | 487.7 | 491.8 | 481.7 | 4096313 |
| 1731951000 | 487.6 | 2.7 | 0.56 | 485 | 488.3 | 484.2 | 4418104 |
| 1731691800 | 484.9 | 9.5 | 2.00 | 474.1 | 486 | 474 | 5715014 |
| 1731605400 | 475.4 | 20.7 | 4.55 | 482.8 | 482.8 | 465 | 7094452 |
| 1731519000 | 454.7 | 0.4 | 0.09 | 454.4 | 456.1 | 451.5 | 9051482 |
| 1731432600 | 454.3 | -5.2 | -1.13 | 456 | 457.6 | 453.7 | 8600167 |
| 1731346200 | 459.5 | 3.3 | 0.72 | 458 | 461.9 | 457.7 | 2893188 |
| 1731087000 | 456.2 | -0.5 | -0.11 | 456.4 | 457.1 | 452.2 | 3910005 |
| 1731000600 | 456.7 | -1.1 | -0.24 | 461.4 | 462 | 454.7 | 5246911 |
| 1730914200 | 457.8 | -1.7 | -0.37 | 462.5 | 469.2 | 456.6 | 5214848 |
| 1730827800 | 459.5 | 4.1 | 0.90 | 455.9 | 461.2 | 455.5 | 4254513 |
| 1730741400 | 455.4 | -2.6 | -0.57 | 456.8 | 459.8 | 455.4 | 5178351 |
| 1730482200 | 458 | 4.9 | 1.08 | 453.2 | 460.6 | 451.7 | 4440292 |
| 1730395800 | 453.1 | -7.7 | -1.67 | 457.9 | 458.5 | 450.9 | 10027366 |
| 1730309400 | 460.8 | 1.5 | 0.33 | 457.1 | 470.3 | 455.5 | 5425310 |
| 1730223000 | 459.3 | -6.4 | -1.37 | 466.6 | 468.3 | 459.1 | 7092555 |
| 1730136600 | 465.7 | 3.1 | 0.67 | 464 | 468.3 | 460.6 | 4670348 |
| 1729873800 | 462.6 | -11.2 | -2.36 | 473.5 | 474 | 462.6 | 6916261 |
| 1729787400 | 473.8 | -0.3 | -0.06 | 473.9 | 476.9 | 473.6 | 3457153 |
| 1729701000 | 474.1 | -7.1 | -1.48 | 480.6 | 482.1 | 474.1 | 3780689 |
| 1729614600 | 481.2 | -5.1 | -1.05 | 484.9 | 484.9 | 478.5 | 4294017 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
