Aviva PLC (GU81)

TradeGate


Symbol	Exchange	Currency
AV	London	GBP	Real-time
AV_p	London	GBP	Real-time
AVl	BATS Europe	GBP	Delayed
AVVIY	OTC Markets	USD	Delayed
GU81	Frankfurt	EUR	Delayed
GU81	TradeGate	EUR	Delayed

Currency in EUR

Disclaimer

5.05

+0.07(+1.41%)

Closed08/12

Day's Range

5.00

5.05

52 wk Range

4.26

5.36

GU81 Historical Data

Assess AV share price history. View the open price, closing price, historical highs, lows, changes and % change of the Aviva stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

09/11/2023 - 09/12/2023

Date	Price	Open	High	Low	Vol.	Change %
08/12/2023	5.05	5.00	5.05	5.00	12.33K	+1.41%
07/12/2023	4.98	5.05	5.05	4.98	5.29K	0.00%
06/12/2023	4.98	4.94	5.05	4.94	8.19K	+0.40%
05/12/2023	4.96	4.94	4.96	4.88	3.30K	+0.81%
04/12/2023	4.92	4.94	4.94	4.90	2.54K	0.00%
01/12/2023	4.92	4.86	4.94	4.86	2.60K	+1.23%
30/11/2023	4.86	4.92	4.92	4.86	1.33K	-0.41%
29/11/2023	4.88	4.92	4.92	4.80	4.16K	-1.21%
28/11/2023	4.94	4.90	4.96	4.90	7.03K	+0.41%
27/11/2023	4.92	4.90	4.96	4.88	17.18K	+0.82%
24/11/2023	4.88	4.90	4.90	4.88	1.84K	-0.41%
23/11/2023	4.90	4.88	4.90	4.84	3.41K	+1.24%
22/11/2023	4.84	4.88	4.92	4.84	7.61K	-0.41%
21/11/2023	4.86	4.84	4.92	4.84	8.57K	-0.82%
20/11/2023	4.90	4.90	4.90	4.80	9.20K	0.00%
17/11/2023	4.90	4.86	4.90	4.78	16.47K	+0.82%
16/11/2023	4.86	4.82	4.90	4.80	4.81K	+2.97%
15/11/2023	4.72	4.70	4.84	4.70	2.99K	-0.42%
14/11/2023	4.74	4.78	4.82	4.70	25.82K	-0.84%
13/11/2023	4.78	4.68	4.78	4.68	3.13K	+1.70%
10/11/2023	4.70	4.70	4.70	4.62	8.12K	-0.42%
09/11/2023	4.72	4.74	4.74	4.72	0.56K	+0.85%

Highest

5.05

Change %

7.91

Average

4.87

Difference

0.43

Lowest

4.62

Markets

FTSE 100

7,554.47

+40.75

+0.54%

DAX

16,759.22

+130.23

+0.78%

Euro Stoxx 50

4,522.25

+48.48

+1.08%

S&P 500

4,604.37

+18.78

+0.41%

Nikkei 225

32,307.86

-582.81

-1.77%

Dow Jones

36,247.87

+130.49

+0.36%

FTSE 100 Futures

7,565.90

+47.0

+0.63%

Market Movers

Name	Last	Chg. %	Vol.
Glencore	457.40	+0.85%	33.45M
Anglo American	1,802.60	-18.97%	16.37M
National Grid	1,060.00	-0.56%	13.07M
Shell	2,520.50	+1.59%	7.04M
British American Tobacco	2,316.50	+0.43%	6.26M
Diageo	2,829.00	+2.43%	4.70M
Rio Tinto PLC	5,583.00	+0.27%	3.34M

Name	Last	Chg. %	Vol.
TCS Group Holding PLC	25.38	+694.75%	1.12M
MFE MEDIAFOREUROPE NV B	3.272	+170.64%	35.66K
Frontline	210.20	+85.53%	2.84K
Saipem	1.40	+29.44%	5.42M
Eenergy Group PLC	6.50	+28.85%	7.05M
DG Innovate	0.04	+26.09%	33.67M
Rurelec	0.425	+21.43%	18.33M

Name	Last	Chg. %	Vol.
Wirecard	0.02	-96.93%	6.07K
H Lundbeck B	32.62	-81.22%	41.96K
BioGaia B	100.10	-80.58%	5.07K
Tomra Systems	118.40	-65.95%	22.70K
Atlas Copco B	141.20	-62.63%	26.72K
Amigo	0.15	-50.00%	26.59M
Electrolux B	104.20	-48.41%	19.93K

Trending Stocks

Name	Last	Chg. %	Vol.
Anglo American	1,802.60	-18.97%	16.37M
Rolls-Royce Holdings	289.30	+1.08%	32.47M
Lloyds Banking	46.34	+1.36%	218.16M
Vodafone Group PLC	69.25	-0.79%	60.64M
Empire Metals Ltd	11.50	+9.52%	7.21M

GU81 Comments

I have an 0800 number if you are thinking of buying Aviva. They will talk you down and suggest a pill.
0
- Brought in to it during Covid and made a nice profit on it plus nice dividend payments
  0
why the huge jump today?
0
- new share buyback
  0
- Waste of time give you special dividend but reduce your share holding by same amount they give you , no financial gain at all !
  2
I don't understand ,how yous guys did not read the circular that Aviva sent out,they explained what shares you were going to lost,even before the vote,if you had done your homework,you wouldn't of voted for it
3
- Agree. I also don't understand why people didn't think that the payout wouldn't already be reflected in the share price - this happens every time a stock goes ex-div.
  2
Well that was a pointless excersise for the shareholder. they take away 24% of your shares leaving you with 76% of your shares at the same price £3.95 then they give you roughly the money your short back but by the time I could buy Aviva shares the price was £4.17 so not able to buy as many shares so now out of pocket and a smaller holding. The original information I recieved stated "Aviva wants to pay shareholders some of the proceeds following the disposal of eight non-core businesses" so where is then Aviva, feeling conned and ripped off.
2
- Agreed pointless , probably saved tax . Everywhere return ing cash shown special dividend . but nicked our shares and gave back our own money .. And we lost gains because of time delay , sharp practice . !!!
  0
- You are right. Many companies did the same, e.g. National Grid, Standard Life Aberdeen, Tesco, etc ..they called it return capital to the shareholders but really they forced you to sell the shares at the price they decide. if you are lucky, they might return higher dividends because there is now fewer shares but in general, the share lose value, e.g. SLA, now ABDN, lost almost 50% since buy back. If you wait long enough they might get back to some decent value and you might rip the profit. They are just a number game and they dictate the rules. Whatever the outcome, good luck.
  0
Complete let down from aviva . I assumed i would keep my investment as it was and gain £25 k windfall for their earnings they wanted to share… but no they basically give me part of my money back so reduce my share stock but my whole investment stayed the same… I can’t buy more share on the rise as money not available… so basically im worse off… really thought id get a good £25k on top of what money i had invested but no im even but can’t invest until Friday with the return of capital…. Obviously us investers don’t count…
2
- Complete rip off given us as investors nothing . Could have sold my own shares . Or are we going to see massive increase in stock .
  0
so fuc* up had my shares consolidated this morning, now 1,500 down.
0
Show previous replies (1)
- Are you really down, or os that just the result of a huge ex-div today?
  2
- I thought the idea was to share their profit. But im no better off .. what a con… its not what it was supposed to be . I thought id get a nice little windfall but no i got less shares and a payout of the difference in value. So no extra . What a con and cant buy in as 2 days to clear…
  1
- Agreed hardly a special dividend . investors conned. Reduced our shares to pay for it .
  0
seems to me this site is slow at giving its reviews, 2hen they had strong buy this morning, it should have been sell then .
0
- This share is under valued but under performing
  0
Slow recovery but moving
0
be hitting £5 around new year, prob before Xmas
0
Sub 4 on the way
5

Popular Searches

Please try another search

Aviva PLC (GU81)

GU81 Historical Data

Trending Stocks