Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
22/06/2016 573.29p 590.92p 570.00p 582.24p 7765984
21/06/2016 565.79p 573.42p 558.55p 570.66p 8989288
20/06/2016 552.63p 570.39p 552.63p 565.00p 8955235
17/06/2016 525.00p 541.45p 525.00p 535.39p 9489573
16/06/2016 523.29p 525.53p 512.24p 521.05p 8900631
15/06/2016 535.66p 540.26p 529.21p 529.21p 8085283
14/06/2016 539.47p 541.18p 531.32p 531.32p 9472787
13/06/2016 550.00p 553.32p 541.58p 541.58p 6914272
10/06/2016 571.45p 571.91p 553.56p 554.61p 5049242
09/06/2016 577.11p 578.82p 571.97p 572.11p 5328688
08/06/2016 580.00p 582.01p 577.37p 579.87p 3881506
07/06/2016 586.32p 591.18p 582.24p 583.03p 4737452
06/06/2016 577.63p 586.58p 576.19p 583.95p 3554484
03/06/2016 585.66p 588.29p 572.89p 578.03p 5593450
02/06/2016 583.03p 588.55p 578.68p 583.68p 5337180
01/06/2016 590.00p 591.18p 580.92p 583.82p 5318718
31/05/2016 605.00p 611.18p 589.74p 591.84p 8459625
27/05/2016 594.74p 599.62p 593.55p 599.61p 4319604
26/05/2016 598.55p 598.55p 588.68p 594.47p 5412994
25/05/2016 596.84p 605.13p 596.22p 599.47p 7911616
24/05/2016 568.55p 593.03p 565.79p 591.84p 6403582
23/05/2016 573.03p 577.11p 566.18p 569.61p 4401553
20/05/2016 568.82p 574.87p 568.68p 574.47p 6355174
19/05/2016 565.79p 568.82p 559.20p 560.00p 6744890
18/05/2016 551.05p 570.26p 549.47p 570.26p 8433883
17/05/2016 553.95p 558.95p 551.32p 554.08p 6768298
16/05/2016 546.18p 551.89p 541.97p 551.58p 3068899
13/05/2016 544.21p 549.61p 536.45p 549.61p 6439581
12/05/2016 554.47p 558.95p 546.05p 546.58p 5761066
11/05/2016 560.66p 563.82p 554.34p 557.24p 4355400
10/05/2016 564.21p 566.84p 557.63p 562.50p 4438514
09/05/2016 565.00p 567.50p 559.49p 561.05p 3892263
06/05/2016 562.50p 565.13p 553.29p 560.66p 7310996
05/05/2016 571.58p 573.55p 562.24p 563.16p 4765816
04/05/2016 568.42p 580.00p 567.55p 570.79p 7539885
03/05/2016 589.34p 590.13p 568.29p 568.68p 8201468
29/04/2016 569.61p 573.82p 568.03p 568.95p 7923171
28/04/2016 572.24p 575.53p 565.79p 575.13p 7655726
27/04/2016 574.74p 578.16p 565.39p 575.39p 8505185
26/04/2016 574.21p 578.68p 569.87p 575.92p 6268451
25/04/2016 580.26p 584.34p 568.68p 572.50p 5475882
22/04/2016 581.58p 586.84p 576.50p 579.87p 6056922
21/04/2016 585.13p 586.58p 579.34p 583.95p 6967136
20/04/2016 577.63p 583.03p 571.18p 582.63p 6955983
19/04/2016 575.66p 580.39p 571.84p 579.74p 7753337
18/04/2016 573.82p 575.85p 569.34p 572.89p 7239843
15/04/2016 588.55p 590.04p 578.68p 580.00p 7671177
14/04/2016 592.11p 593.68p 582.11p 588.16p 6096924
13/04/2016 582.63p 606.71p 578.95p 589.87p 5851176
12/04/2016 570.00p 580.53p 564.61p 576.58p 6547994
11/04/2016 563.29p 574.66p 557.50p 568.68p 5055502
08/04/2016 555.39p 566.45p 554.45p 564.08p 6758082
07/04/2016 568.29p 572.50p 552.72p 555.26p 6868154
06/04/2016 580.79p 584.74p 574.61p 581.58p 6378643
05/04/2016 580.26p 584.21p 571.58p 580.79p 7731365
04/04/2016 587.76p 596.71p 584.47p 584.47p 8515697
01/04/2016 592.50p 598.80p 586.97p 590.66p 12893283
31/03/2016 602.63p 602.63p 591.32p 600.13p 7739197
30/03/2016 604.61p 609.21p 601.97p 605.26p 6439760
29/03/2016 603.68p 612.50p 595.92p 600.92p 6561957
24/03/2016 612.76p 614.74p 598.55p 599.47p 6050990
23/03/2016 626.58p 626.71p 619.61p 621.58p 3960592
22/03/2016 621.05p 625.92p 612.76p 625.92p 6959422
21/03/2016 632.89p 636.97p 621.12p 625.26p 7726626
18/03/2016 636.84p 647.50p 634.08p 640.00p 7857062
17/03/2016 641.58p 643.29p 624.25p 637.37p 6079652
16/03/2016 630.66p 638.33p 628.95p 635.39p 5166216
15/03/2016 631.32p 633.03p 623.82p 626.58p 7474690
14/03/2016 653.16p 657.63p 630.79p 635.13p 10586035
11/03/2016 626.18p 653.68p 623.03p 651.84p 11724537
10/03/2016 622.37p 644.61p 612.89p 612.89p 19747488
09/03/2016 607.37p 612.24p 602.11p 604.74p 7255818
08/03/2016 603.29p 611.97p 599.34p 604.74p 6154732
07/03/2016 611.18p 617.63p 604.87p 607.76p 4943400
04/03/2016 608.55p 615.54p 604.08p 613.29p 4488979
03/03/2016 605.26p 610.39p 602.50p 608.16p 5409788
02/03/2016 606.05p 615.57p 601.45p 605.92p 8965209
01/03/2016 577.89p 595.66p 575.53p 595.66p 7944166
29/02/2016 568.42p 576.58p 566.25p 576.58p 8356792
26/02/2016 562.50p 574.34p 558.03p 573.55p 8936215
25/02/2016 549.47p 562.24p 549.22p 557.76p 6514096
24/02/2016 552.63p 553.68p 540.13p 542.76p 7797144
23/02/2016 566.45p 569.74p 554.21p 554.34p 8597929
22/02/2016 579.74p 581.84p 571.32p 571.32p 5004934
19/02/2016 577.37p 582.76p 569.08p 574.87p 4749168
18/02/2016 591.05p 591.45p 576.32p 580.66p 6577857
17/02/2016 566.97p 591.97p 561.05p 589.21p 9747235
16/02/2016 570.00p 570.00p 558.29p 564.87p 5910694
15/02/2016 565.39p 571.58p 560.13p 563.29p 5863952
12/02/2016 531.18p 552.24p 531.05p 551.58p 9892069
11/02/2016 547.63p 549.97p 526.45p 526.97p 8756678
10/02/2016 540.53p 559.47p 531.58p 552.63p 9087376
09/02/2016 543.42p 558.02p 528.88p 535.79p 9077235
08/02/2016 571.05p 574.47p 541.55p 544.47p 10205066
05/02/2016 586.71p 587.76p 567.24p 567.89p 8983187
04/02/2016 590.66p 595.92p 577.89p 584.21p 8554886
03/02/2016 596.05p 602.11p 576.97p 582.24p 6935538
02/02/2016 620.66p 622.13p 595.26p 599.08p 6175649
01/02/2016 635.26p 638.03p 614.87p 625.66p 6612577
29/01/2016 620.79p 632.63p 615.53p 632.63p 7014717
28/01/2016 620.92p 626.97p 607.37p 610.53p 5158013
27/01/2016 611.97p 622.63p 609.87p 622.63p 6101688
26/01/2016 602.11p 616.05p 594.74p 612.24p 5385834
25/01/2016 628.55p 628.55p 607.11p 610.53p 5937415
22/01/2016 616.18p 626.45p 614.74p 621.05p 8902314
21/01/2016 596.71p 611.45p 590.53p 605.26p 7471182
20/01/2016 611.18p 614.00p 587.24p 592.50p 9599449
19/01/2016 618.42p 630.53p 617.11p 624.74p 5489162
18/01/2016 610.66p 619.34p 607.11p 609.34p 5404272
15/01/2016 622.50p 626.84p 603.55p 611.18p 7308216
14/01/2016 625.26p 629.07p 615.92p 624.47p 6725610
13/01/2016 638.03p 639.33p 629.61p 633.95p 8527625
12/01/2016 625.00p 638.82p 621.32p 632.50p 5392144
11/01/2016 626.58p 631.84p 622.24p 623.29p 4476564
08/01/2016 634.21p 645.13p 627.50p 627.50p 4269114
07/01/2016 638.16p 642.11p 627.65p 634.08p 5879666
06/01/2016 655.92p 665.79p 645.13p 651.71p 4225904
05/01/2016 660.53p 661.84p 645.33p 657.89p 4783272
04/01/2016 667.11p 667.11p 648.68p 654.74p 6543016
31/12/2015 680.92p 682.89p 677.63p 678.95p 1089984
30/12/2015 682.89p 686.84p 677.63p 682.89p 2475448
29/12/2015 681.58p 685.53p 674.34p 685.53p 4321790
24/12/2015 685.53p 687.50p 682.24p 682.89p 671085
23/12/2015 676.32p 684.21p 671.71p 682.89p 4439349
22/12/2015 669.74p 672.63p 663.16p 670.39p 3525937
21/12/2015 660.53p 675.23p 660.53p 663.82p 5020036
18/12/2015 661.18p 671.71p 657.92p 663.16p 7189364
17/12/2015 662.50p 671.05p 661.84p 665.79p 5122874
16/12/2015 655.79p 659.21p 650.76p 655.66p 5206220
15/12/2015 638.95p 655.95p 638.95p 653.16p 5813254
14/12/2015 647.37p 653.82p 632.89p 634.21p 6097812
11/12/2015 652.63p 655.00p 641.32p 645.53p 5664241
10/12/2015 657.89p 661.18p 650.13p 654.21p 4885724
09/12/2015 663.16p 665.79p 653.29p 659.21p 6630280
08/12/2015 667.76p 671.29p 659.54p 662.50p 4231622
07/12/2015 671.71p 677.63p 668.42p 671.71p 4360070
04/12/2015 663.16p 670.39p 659.54p 667.76p 5181269
03/12/2015 671.71p 681.75p 663.16p 663.16p 5465190
02/12/2015 679.61p 679.61p 673.68p 674.34p 5295608
01/12/2015 676.97p 678.29p 669.08p 677.63p 4998354
30/11/2015 673.68p 676.32p 667.76p 673.03p 4006356
27/11/2015 671.05p 676.97p 666.94p 675.00p 3861812
26/11/2015 673.03p 676.97p 669.08p 674.34p 3783262
25/11/2015 659.87p 676.32p 659.87p 676.32p 5324734
24/11/2015 662.50p 665.79p 653.82p 658.55p 5594604
23/11/2015 669.08p 671.05p 663.16p 665.79p 3831887
20/11/2015 665.79p 676.32p 659.21p 673.03p 7329174
19/11/2015 656.58p 667.11p 655.39p 663.16p 5117562
18/11/2015 651.32p 653.68p 646.71p 652.63p 3770565
17/11/2015 644.21p 654.87p 642.89p 652.89p 7907768
16/11/2015 627.24p 640.26p 626.84p 637.50p 6018180
13/11/2015 635.13p 636.97p 625.92p 629.34p 5058035
12/11/2015 647.11p 648.42p 636.84p 638.42p 8940751
11/11/2015 636.18p 647.37p 631.97p 646.45p 9299115
10/11/2015 643.82p 643.82p 628.55p 633.16p 4948674
09/11/2015 644.21p 648.42p 638.95p 639.74p 3863826
06/11/2015 640.26p 645.39p 632.47p 640.92p 4682862
05/11/2015 643.16p 644.38p 636.71p 639.21p 4177722
04/11/2015 645.66p 650.79p 643.03p 643.55p 5899384
03/11/2015 640.39p 647.63p 638.55p 644.74p 5409298
02/11/2015 634.87p 646.71p 633.82p 638.95p 5331453
30/10/2015 636.97p 642.50p 634.87p 639.47p 7383006
29/10/2015 634.21p 648.56p 634.08p 636.97p 8380100
28/10/2015 626.05p 635.00p 624.61p 630.79p 5387816
27/10/2015 625.26p 630.26p 623.03p 625.92p 4205504
26/10/2015 630.13p 630.66p 626.05p 626.97p 4710550
23/10/2015 618.55p 633.16p 613.16p 632.37p 10031093
22/10/2015 609.08p 614.74p 606.28p 614.08p 4206185
21/10/2015 614.87p 615.66p 608.95p 610.79p 3186358
20/10/2015 615.92p 617.91p 606.45p 612.50p 2913929
19/10/2015 612.76p 621.97p 610.66p 614.34p 3406872
16/10/2015 614.21p 620.92p 610.26p 614.08p 6073672
15/10/2015 611.58p 613.42p 604.87p 612.37p 4302754
14/10/2015 603.16p 611.32p 600.92p 604.47p 4999820
13/10/2015 619.47p 619.47p 603.29p 610.39p 5550252
12/10/2015 626.05p 627.41p 617.24p 619.87p 5000102
09/10/2015 629.34p 634.87p 625.13p 626.58p 6660943
08/10/2015 622.50p 626.45p 616.32p 625.79p 7155388
07/10/2015 635.39p 640.92p 630.79p 634.47p 9369877
06/10/2015 627.76p 627.76p 614.87p 623.03p 6625330
05/10/2015 618.82p 628.95p 616.17p 626.05p 7579739
02/10/2015 596.32p 613.42p 595.39p 607.89p 11605394
01/10/2015 605.39p 606.18p 590.92p 591.71p 8502166
30/09/2015 576.45p 596.32p 575.39p 594.74p 12784592
29/09/2015 571.58p 574.34p 563.68p 563.68p 10283821
28/09/2015 595.66p 596.21p 575.92p 576.05p 6189576
25/09/2015 587.37p 598.42p 580.59p 596.45p 5592996
24/09/2015 587.50p 590.38p 577.11p 579.74p 6487730
23/09/2015 579.47p 587.89p 578.95p 582.63p 6307614
22/09/2015 600.26p 602.24p 580.79p 580.79p 7624716
21/09/2015 594.47p 607.89p 594.47p 600.00p 5910383
18/09/2015 607.37p 610.13p 586.84p 595.66p 16923492
17/09/2015 616.05p 620.26p 609.61p 610.92p 7624867
16/09/2015 627.11p 627.11p 612.37p 617.24p 7362849
15/09/2015 608.16p 626.18p 604.74p 624.08p 7711488
14/09/2015 614.34p 619.74p 605.17p 608.16p 5668142
11/09/2015 621.45p 623.55p 610.26p 612.76p 5616096
10/09/2015 623.82p 625.66p 614.71p 620.00p 5783192
09/09/2015 628.82p 635.39p 624.34p 628.16p 6104551
08/09/2015 613.42p 624.87p 612.24p 620.13p 5169260

*Close Price adjusted for both dividends and splits