Aviva (AV.) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aviva

Date Open High Low Close* Volume
04/04/2017 695.39p 699.94p 690.79p 696.71p 5679765
03/04/2017 703.95p 705.92p 691.45p 695.39p 6059322
31/03/2017 696.05p 709.84p 693.42p 700.00p 9123269
30/03/2017 698.68p 700.00p 690.13p 694.74p 4594453
29/03/2017 701.32p 704.61p 691.45p 698.68p 5232244
28/03/2017 696.71p 704.61p 694.08p 701.32p 7962254
27/03/2017 688.16p 691.45p 681.47p 688.16p 5022930
24/03/2017 697.37p 697.37p 689.16p 691.45p 8867691
23/03/2017 705.26p 705.26p 696.71p 698.03p 5722698
22/03/2017 703.29p 703.95p 694.08p 702.63p 7261150
21/03/2017 710.53p 723.68p 705.92p 709.21p 5565042
20/03/2017 705.92p 710.53p 703.29p 707.89p 4112808
17/03/2017 710.53p 715.12p 703.29p 705.26p 9712592
16/03/2017 710.53p 713.16p 706.58p 709.87p 7548300
15/03/2017 708.55p 711.84p 705.26p 707.24p 8043734
14/03/2017 717.11p 717.11p 704.61p 710.53p 7533574
13/03/2017 709.87p 719.08p 706.58p 715.13p 7028952
10/03/2017 718.42p 720.39p 709.87p 711.84p 9390967
09/03/2017 700.00p 750.66p 700.00p 715.79p 23054278
08/03/2017 671.71p 677.73p 666.45p 672.37p 11596783
07/03/2017 671.71p 676.32p 669.08p 673.03p 6041112
06/03/2017 667.11p 678.81p 666.45p 671.05p 7963796
03/03/2017 662.50p 672.86p 661.18p 669.74p 6158206
02/03/2017 666.45p 669.74p 660.20p 664.47p 7246754
01/03/2017 660.53p 668.42p 656.32p 667.11p 12259056
28/02/2017 662.50p 665.79p 650.66p 655.26p 9720464
27/02/2017 652.63p 663.82p 649.87p 659.87p 7453788
24/02/2017 665.79p 667.76p 655.00p 662.50p 4789241
23/02/2017 667.76p 671.71p 663.82p 666.45p 11253752
22/02/2017 665.13p 673.03p 662.50p 669.08p 9329030
21/02/2017 665.79p 667.76p 661.18p 665.13p 9208124
20/02/2017 659.87p 667.76p 658.95p 665.13p 6957726
17/02/2017 664.47p 665.79p 650.53p 655.79p 6659882
16/02/2017 665.79p 666.45p 658.55p 661.84p 6080148
15/02/2017 668.42p 675.00p 667.11p 667.76p 6711559
14/02/2017 663.16p 666.50p 657.89p 666.45p 7732938
13/02/2017 657.11p 665.13p 655.00p 663.16p 5101542
10/02/2017 657.89p 659.97p 654.74p 657.89p 10868555
09/02/2017 652.89p 658.09p 651.45p 657.89p 10299161
08/02/2017 645.92p 651.71p 645.13p 650.00p 13320721
07/02/2017 641.71p 651.05p 641.05p 648.68p 7957956
06/02/2017 649.34p 657.89p 644.14p 644.87p 7042634
03/02/2017 631.58p 650.26p 630.26p 648.82p 7416774
02/02/2017 634.61p 637.11p 628.42p 632.11p 4726922
01/02/2017 632.50p 639.21p 626.45p 637.11p 6857118
31/01/2017 631.58p 634.47p 627.50p 627.50p 7025918
30/01/2017 633.16p 633.75p 626.84p 632.89p 7817190
27/01/2017 642.63p 642.63p 630.20p 638.82p 5604410
26/01/2017 630.66p 641.05p 628.95p 639.47p 7118387
25/01/2017 624.74p 635.83p 624.74p 629.08p 5530321
24/01/2017 620.13p 625.79p 617.89p 622.37p 5124199
23/01/2017 618.42p 621.18p 614.88p 619.21p 7978502
20/01/2017 627.37p 631.32p 621.71p 622.76p 6174302
19/01/2017 629.47p 631.97p 622.11p 626.71p 5856346
18/01/2017 633.03p 633.55p 624.34p 629.87p 5489940
17/01/2017 632.24p 635.53p 625.53p 630.00p 5558690
16/01/2017 640.39p 641.95p 629.87p 634.21p 7619419
13/01/2017 636.05p 644.08p 635.39p 643.55p 12035470
12/01/2017 632.89p 634.47p 629.87p 633.82p 4536209
11/01/2017 638.82p 640.66p 631.05p 633.95p 9755778
10/01/2017 639.08p 642.89p 631.88p 640.53p 5187106
09/01/2017 644.34p 645.37p 637.37p 640.13p 5399094
06/01/2017 641.71p 646.05p 640.92p 643.95p 4117233
05/01/2017 651.32p 651.32p 641.18p 644.74p 8117583
04/01/2017 651.05p 651.05p 645.79p 648.55p 5433177
03/01/2017 642.11p 651.25p 641.05p 649.08p 11194971
30/12/2016 640.66p 640.66p 633.82p 640.00p 2774366
29/12/2016 633.03p 640.79p 633.03p 638.95p 2700603
28/12/2016 635.26p 638.16p 630.92p 636.84p 3940186
23/12/2016 630.66p 635.39p 629.23p 631.97p 1827752
22/12/2016 629.34p 634.14p 626.97p 633.95p 4646104
21/12/2016 628.03p 631.58p 626.45p 629.47p 3476857
20/12/2016 626.58p 631.58p 622.00p 631.05p 6702730
19/12/2016 628.95p 628.95p 620.92p 625.53p 4892265
16/12/2016 634.34p 636.05p 624.47p 629.74p 9229846
15/12/2016 623.29p 635.79p 621.84p 633.82p 6941078
14/12/2016 623.03p 625.26p 616.58p 622.63p 5743447
13/12/2016 624.87p 629.34p 621.58p 625.00p 7667289
12/12/2016 634.74p 636.05p 621.18p 623.68p 7216826
09/12/2016 641.32p 642.63p 631.32p 635.13p 5860776
08/12/2016 636.32p 642.63p 627.63p 641.45p 9447855
07/12/2016 618.42p 635.35p 598.71p 634.47p 14086308
06/12/2016 593.68p 611.18p 591.32p 611.05p 10955095
05/12/2016 579.87p 593.55p 577.63p 592.50p 6956372
02/12/2016 581.97p 586.18p 577.63p 583.42p 3735648
01/12/2016 582.37p 588.55p 579.21p 586.71p 8428964
30/11/2016 593.16p 596.84p 587.63p 588.16p 8106121
29/11/2016 596.32p 598.55p 590.92p 594.34p 6850474
28/11/2016 598.95p 603.16p 592.50p 595.92p 3626694
25/11/2016 604.47p 605.92p 601.18p 601.97p 4453210
24/11/2016 605.13p 606.21p 600.53p 604.87p 3233758
23/11/2016 600.13p 605.79p 595.37p 601.05p 5116594
22/11/2016 596.05p 602.11p 591.45p 600.26p 5851882
21/11/2016 599.61p 600.39p 588.16p 591.32p 8237574
18/11/2016 604.87p 609.21p 593.82p 597.50p 6596274
17/11/2016 598.68p 606.97p 597.37p 601.05p 8688085
16/11/2016 608.42p 610.00p 595.92p 598.16p 6654768
15/11/2016 608.42p 608.55p 599.47p 606.45p 6337528
14/11/2016 601.32p 612.37p 598.97p 606.58p 9185178
11/11/2016 605.26p 610.77p 590.66p 594.34p 8532632
10/11/2016 590.13p 615.92p 590.13p 603.29p 17686458
09/11/2016 545.79p 584.34p 541.18p 584.34p 12992504
08/11/2016 561.18p 567.11p 560.39p 565.79p 10623123
07/11/2016 561.71p 563.74p 555.79p 563.68p 7589516
04/11/2016 564.87p 569.69p 550.39p 551.18p 6840769
03/11/2016 565.00p 575.53p 563.16p 567.89p 8337196
02/11/2016 575.39p 575.66p 565.66p 566.05p 9868978
01/11/2016 586.32p 586.58p 576.32p 577.50p 4093462
31/10/2016 583.68p 586.45p 581.58p 582.63p 5898572
28/10/2016 589.08p 591.32p 586.32p 587.89p 6362484
27/10/2016 588.42p 590.66p 580.53p 590.66p 5974684
26/10/2016 587.89p 591.32p 583.55p 590.26p 4933619
25/10/2016 589.08p 593.82p 585.66p 590.13p 6288724
24/10/2016 582.50p 588.16p 580.00p 585.92p 5184400
21/10/2016 578.16p 580.53p 575.79p 579.61p 6954992
20/10/2016 578.42p 580.92p 574.34p 578.95p 4813314
19/10/2016 581.18p 582.24p 570.53p 574.87p 7517036
18/10/2016 584.08p 585.53p 575.39p 579.08p 9019026
17/10/2016 584.21p 592.24p 576.45p 576.84p 8282614
14/10/2016 584.74p 592.89p 584.74p 586.58p 8333352
13/10/2016 596.05p 596.95p 581.32p 583.55p 15964736
12/10/2016 589.47p 600.53p 586.45p 599.61p 8894757
11/10/2016 587.63p 591.18p 585.39p 588.42p 7313315
10/10/2016 593.95p 594.74p 585.00p 589.34p 4841436
07/10/2016 584.74p 598.68p 581.58p 591.97p 10801931
06/10/2016 588.16p 592.11p 582.43p 583.29p 6182450
05/10/2016 590.26p 598.07p 584.47p 596.58p 9214226
04/10/2016 587.37p 594.34p 585.39p 588.95p 13897938
03/10/2016 579.21p 586.58p 578.44p 584.87p 3746760
30/09/2016 573.68p 580.92p 561.71p 579.61p 11511672
29/09/2016 583.95p 588.29p 582.63p 583.82p 5284792
28/09/2016 573.16p 584.87p 573.16p 581.18p 7970161
27/09/2016 581.97p 583.68p 566.05p 572.37p 7088725
26/09/2016 590.79p 591.18p 576.13p 576.45p 8087710
23/09/2016 595.26p 598.68p 590.37p 594.74p 10284897
22/09/2016 592.89p 599.21p 592.37p 595.26p 6302340
21/09/2016 583.03p 592.24p 580.00p 589.08p 7695631
20/09/2016 577.50p 582.37p 575.31p 575.53p 7485466
19/09/2016 576.45p 579.61p 573.55p 579.08p 4650763
16/09/2016 575.92p 576.58p 570.13p 570.92p 12006762
15/09/2016 565.13p 576.18p 564.87p 574.74p 5522786
14/09/2016 572.37p 573.55p 566.16p 566.71p 4630150
13/09/2016 577.37p 582.37p 567.37p 567.76p 7087571
12/09/2016 577.50p 588.87p 569.61p 577.37p 10556338
09/09/2016 586.58p 593.95p 582.64p 586.84p 7592496
08/09/2016 579.21p 590.92p 577.63p 588.68p 8969906
07/09/2016 578.95p 582.37p 571.58p 581.45p 9284644
06/09/2016 575.26p 578.03p 571.78p 571.97p 5583078
05/09/2016 576.45p 576.71p 566.97p 575.92p 4973168
02/09/2016 569.08p 576.71p 560.39p 573.55p 9193972
01/09/2016 566.32p 574.47p 561.05p 565.13p 8697556
31/08/2016 557.89p 570.26p 556.45p 563.68p 9386736
30/08/2016 550.00p 559.21p 549.87p 558.55p 5824804
26/08/2016 550.53p 554.47p 548.95p 550.92p 5754217
25/08/2016 550.92p 552.50p 547.60p 549.61p 4785244
24/08/2016 555.79p 557.11p 550.53p 552.76p 4173556
23/08/2016 551.32p 561.18p 549.08p 558.82p 7352256
22/08/2016 545.00p 550.00p 541.45p 546.97p 5189749
19/08/2016 549.08p 549.08p 540.89p 545.26p 6560623
18/08/2016 548.55p 549.87p 544.47p 548.42p 3942290
17/08/2016 547.63p 549.21p 542.83p 544.61p 7156510
16/08/2016 550.79p 552.89p 544.87p 548.68p 5851030
15/08/2016 554.21p 554.47p 549.87p 552.63p 3609708
12/08/2016 554.34p 556.45p 549.14p 552.37p 7711046
11/08/2016 554.08p 554.34p 545.99p 553.29p 7171410
10/08/2016 545.66p 557.24p 544.74p 551.58p 6468246
09/08/2016 549.74p 557.50p 548.55p 550.66p 12375967
08/08/2016 552.63p 561.18p 540.28p 556.58p 15697511
05/08/2016 540.39p 551.84p 533.68p 550.92p 11653288
04/08/2016 537.63p 546.43p 523.03p 540.53p 20033386
03/08/2016 509.47p 514.87p 501.97p 506.58p 7146109
02/08/2016 512.76p 514.30p 503.42p 510.00p 8242859
01/08/2016 523.16p 527.24p 510.37p 514.08p 5711425
29/07/2016 508.42p 516.97p 503.24p 514.61p 8347896
28/07/2016 514.47p 514.47p 503.29p 506.45p 11999329
27/07/2016 502.63p 518.57p 499.47p 515.79p 10368851
26/07/2016 502.11p 508.03p 497.63p 499.34p 8893423
25/07/2016 499.08p 504.61p 494.74p 502.63p 7934336
22/07/2016 498.03p 501.40p 493.59p 497.37p 6641900
21/07/2016 506.32p 508.82p 496.71p 498.16p 7441092
20/07/2016 503.68p 505.92p 499.74p 505.26p 7087769
19/07/2016 506.58p 507.89p 498.55p 501.18p 5856743
18/07/2016 503.95p 509.98p 498.55p 507.11p 13194887
15/07/2016 507.11p 514.74p 499.21p 502.63p 8339394
14/07/2016 509.21p 511.23p 498.55p 508.82p 9887041
13/07/2016 504.08p 519.21p 503.95p 503.95p 10545711
12/07/2016 484.08p 506.71p 484.08p 502.37p 12230734
11/07/2016 482.89p 485.37p 468.82p 481.97p 9582478
08/07/2016 468.42p 481.86p 463.29p 477.63p 11579511
07/07/2016 470.66p 483.10p 470.66p 472.37p 11351608
06/07/2016 490.79p 495.26p 455.79p 463.82p 22073470
05/07/2016 510.79p 513.42p 494.21p 494.21p 14426879
04/07/2016 535.00p 535.00p 510.00p 514.47p 7606696
01/07/2016 525.39p 531.71p 517.11p 531.18p 10373822
30/06/2016 512.76p 518.29p 502.24p 518.29p 12836607
29/06/2016 488.68p 515.26p 484.87p 515.26p 23083736
28/06/2016 480.26p 492.67p 473.16p 481.58p 14099169
27/06/2016 502.89p 520.59p 453.68p 455.53p 18439610
24/06/2016 381.58p 505.79p 381.58p 493.16p 38019728
23/06/2016 586.32p 593.42p 577.76p 584.87p 14519812

*Close Price adjusted for both dividends and splits