Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
22/10/2018 553.16p 558.29p 551.45p 552.63p 7684353
19/10/2018 561.97p 563.25p 549.47p 550.66p 7743060
18/10/2018 558.68p 566.71p 558.68p 561.05p 6483524
17/10/2018 574.34p 575.73p 558.95p 561.05p 9950105
16/10/2018 570.39p 573.42p 562.50p 573.42p 8236475
15/10/2018 572.37p 576.44p 568.29p 570.66p 6671974
12/10/2018 582.11p 582.26p 571.45p 573.16p 8056772
11/10/2018 584.61p 586.97p 574.34p 577.37p 10068266
10/10/2018 607.76p 610.75p 591.97p 591.97p 11212027
09/10/2018 622.37p 626.05p 608.55p 609.34p 7754534
08/10/2018 623.03p 624.47p 611.58p 612.11p 4853096
05/10/2018 631.18p 631.58p 623.42p 624.08p 5043063
04/10/2018 630.00p 634.89p 627.11p 632.11p 4958482
03/10/2018 626.45p 631.18p 625.53p 629.21p 6222385
02/10/2018 634.61p 634.61p 625.53p 626.58p 6174648
01/10/2018 641.58p 645.92p 637.11p 637.50p 5622986
28/09/2018 650.53p 651.71p 639.21p 644.08p 9850171
27/09/2018 648.42p 655.92p 647.63p 653.95p 4926384
26/09/2018 644.34p 651.32p 643.29p 651.05p 5179232
25/09/2018 647.37p 653.29p 645.13p 646.18p 4876000
24/09/2018 644.61p 651.36p 643.59p 646.45p 5611833
21/09/2018 634.87p 647.37p 634.61p 646.58p 16348757
20/09/2018 622.76p 634.21p 620.59p 633.42p 8089060
19/09/2018 621.05p 624.74p 620.92p 622.24p 6893664
18/09/2018 629.87p 629.87p 620.00p 621.32p 7001981
17/09/2018 625.53p 631.32p 625.53p 628.95p 6716143
14/09/2018 631.18p 632.11p 627.24p 628.16p 5011669
13/09/2018 628.55p 630.92p 626.05p 627.76p 4999850
12/09/2018 628.29p 630.66p 625.00p 627.89p 7017966
11/09/2018 631.05p 634.21p 622.37p 628.82p 6326063
10/09/2018 630.13p 634.61p 626.58p 631.84p 5620320
07/09/2018 640.13p 641.18p 626.45p 629.34p 7693543
06/09/2018 636.97p 644.74p 636.58p 639.34p 7286826
05/09/2018 642.89p 645.00p 636.84p 639.21p 6105532
04/09/2018 648.55p 651.71p 642.63p 645.53p 5198652
03/09/2018 639.21p 650.66p 638.16p 648.03p 4643834
31/08/2018 646.05p 647.76p 637.24p 638.16p 6560024
30/08/2018 647.37p 648.95p 643.03p 645.26p 5435014
29/08/2018 652.37p 653.68p 644.87p 646.97p 5092886
28/08/2018 653.68p 654.08p 646.71p 651.84p 7813502
24/08/2018 645.66p 659.21p 644.34p 647.76p 4797144
23/08/2018 646.97p 647.76p 643.82p 645.66p 4389352
22/08/2018 644.08p 652.11p 643.89p 647.37p 6542812
21/08/2018 639.74p 645.92p 639.08p 645.92p 6911532
20/08/2018 638.68p 645.13p 638.04p 640.39p 7370928
17/08/2018 634.34p 640.39p 634.08p 637.89p 6782703
16/08/2018 634.74p 639.47p 630.53p 634.87p 8446855
15/08/2018 650.26p 653.16p 637.99p 640.13p 8670886
14/08/2018 658.16p 662.63p 645.79p 650.00p 8053786
13/08/2018 652.89p 660.79p 651.18p 656.97p 9595682
10/08/2018 657.50p 663.95p 653.29p 655.00p 7616010
09/08/2018 659.21p 662.76p 656.84p 661.58p 5700144
08/08/2018 652.37p 661.58p 647.89p 661.58p 8331120
07/08/2018 650.92p 654.74p 645.92p 651.71p 7455560
06/08/2018 652.37p 654.68p 646.45p 649.61p 6843388
03/08/2018 647.37p 652.24p 642.48p 650.53p 7852774
02/08/2018 663.16p 663.16p 640.26p 641.84p 11629272
01/08/2018 660.53p 660.53p 647.37p 652.11p 9160166
31/07/2018 650.53p 663.68p 650.53p 657.89p 9203453
30/07/2018 643.42p 656.76p 639.21p 651.97p 6773382
27/07/2018 646.97p 649.79p 643.38p 644.21p 7002425
26/07/2018 646.58p 647.37p 642.63p 645.92p 6585372
25/07/2018 654.61p 656.84p 643.50p 643.95p 7213647
24/07/2018 648.55p 659.21p 645.00p 655.13p 8523225
23/07/2018 645.92p 648.55p 643.42p 646.05p 6363320
20/07/2018 648.29p 650.81p 642.50p 648.29p 5495964
19/07/2018 651.84p 658.68p 650.39p 651.05p 5652190
18/07/2018 653.16p 655.40p 648.82p 652.50p 9965847
17/07/2018 647.63p 652.11p 644.21p 650.66p 8704383
16/07/2018 645.26p 647.50p 637.89p 643.95p 6411076
13/07/2018 644.87p 649.34p 643.55p 644.21p 8517266
12/07/2018 646.45p 649.74p 640.79p 642.76p 7442104
11/07/2018 653.03p 653.09p 639.87p 642.76p 7987542
10/07/2018 657.24p 659.39p 654.34p 655.26p 6438568
09/07/2018 655.39p 658.68p 651.97p 656.05p 8330020
06/07/2018 658.68p 660.53p 649.21p 652.76p 7695595
05/07/2018 656.18p 662.11p 654.56p 656.97p 7180922
04/07/2018 654.08p 658.68p 652.11p 654.61p 6336314
03/07/2018 652.76p 661.45p 648.95p 656.45p 9079756
02/07/2018 658.95p 659.21p 651.18p 651.18p 8812743
29/06/2018 666.32p 671.05p 662.71p 663.16p 7201843
28/06/2018 658.95p 663.87p 656.05p 659.74p 6661730
27/06/2018 664.74p 666.58p 656.05p 662.63p 9454875
26/06/2018 663.95p 668.68p 660.18p 664.47p 12548631
25/06/2018 674.47p 675.78p 660.00p 660.53p 7417902
22/06/2018 666.05p 677.89p 663.95p 677.37p 7414709
21/06/2018 673.42p 675.26p 660.26p 661.84p 6968738
20/06/2018 678.16p 679.74p 670.79p 670.79p 6848656
19/06/2018 664.21p 674.74p 661.66p 672.37p 9358278
18/06/2018 666.05p 680.34p 665.26p 669.21p 9391622
15/06/2018 679.47p 679.47p 661.05p 661.05p 14270745
14/06/2018 669.74p 682.89p 667.63p 680.26p 7609058
13/06/2018 671.84p 677.82p 670.53p 673.16p 7264600
12/06/2018 678.95p 682.89p 671.84p 672.37p 7958348
11/06/2018 670.79p 675.79p 668.95p 675.53p 7601505
08/06/2018 669.47p 670.00p 662.63p 666.58p 7214538
07/06/2018 681.05p 681.05p 672.37p 672.37p 7756704
06/06/2018 674.47p 675.37p 664.21p 668.42p 11731025
05/06/2018 681.84p 683.42p 673.42p 673.42p 8297117
04/06/2018 683.68p 688.24p 680.53p 685.53p 5927787
01/06/2018 676.84p 688.08p 672.11p 680.53p 8200280
31/05/2018 674.74p 678.35p 668.95p 672.11p 11202803
30/05/2018 673.68p 675.53p 668.61p 671.58p 11055438
29/05/2018 688.68p 690.79p 671.05p 673.42p 11636108
25/05/2018 706.58p 707.37p 692.63p 695.79p 12623457
24/05/2018 715.26p 717.89p 702.63p 702.63p 9490005
23/05/2018 721.32p 723.68p 710.08p 715.00p 8622545
22/05/2018 728.95p 729.74p 722.63p 722.63p 8193916
21/05/2018 727.89p 728.68p 723.68p 726.32p 5333366
18/05/2018 721.05p 725.53p 718.68p 723.68p 8405099
17/05/2018 716.05p 720.00p 713.16p 719.74p 6433758
16/05/2018 715.00p 720.00p 713.95p 714.47p 5803074
15/05/2018 708.16p 718.16p 707.32p 716.05p 6075776
14/05/2018 714.21p 716.84p 705.26p 707.89p 6464658
11/05/2018 713.95p 716.05p 707.11p 713.95p 6154790
10/05/2018 714.21p 717.37p 708.16p 712.63p 5655343
09/05/2018 709.21p 713.68p 703.95p 711.32p 8305150
08/05/2018 709.74p 713.16p 703.58p 710.00p 5586164
04/05/2018 703.95p 710.26p 702.89p 706.58p 5771640
03/05/2018 706.58p 708.42p 701.84p 703.95p 5669615
02/05/2018 706.32p 708.28p 702.63p 705.53p 7264074
01/05/2018 698.16p 707.63p 698.16p 705.53p 5509255
30/04/2018 690.00p 698.42p 689.21p 696.05p 6387944
27/04/2018 693.16p 693.16p 687.89p 690.79p 5379510
26/04/2018 688.95p 691.05p 686.05p 690.53p 4782509
25/04/2018 688.16p 691.84p 682.63p 687.89p 6086018
24/04/2018 695.26p 697.63p 690.00p 693.68p 5410287
23/04/2018 686.84p 718.16p 686.58p 693.68p 5339099
20/04/2018 692.63p 714.47p 684.21p 686.84p 9901632
19/04/2018 686.84p 692.37p 685.16p 691.05p 6805166
18/04/2018 675.79p 687.63p 674.74p 684.74p 7965114
17/04/2018 666.84p 674.74p 665.26p 673.68p 5838666
16/04/2018 672.11p 672.11p 665.26p 665.26p 6015387
13/04/2018 673.16p 674.74p 667.63p 668.68p 5916386
12/04/2018 662.89p 671.58p 661.32p 670.53p 6754595
11/04/2018 657.24p 683.68p 656.45p 660.53p 7725890
10/04/2018 654.08p 658.68p 652.37p 657.63p 7482570
09/04/2018 646.32p 650.79p 643.42p 650.26p 5622993
06/04/2018 638.82p 646.05p 637.76p 643.16p 6153752
05/04/2018 647.50p 670.13p 638.16p 641.71p 9893417
04/04/2018 655.26p 662.63p 647.63p 661.05p 11936348
03/04/2018 646.71p 658.95p 644.74p 655.26p 8724035
29/03/2018 655.66p 659.47p 652.50p 652.50p 6660806
28/03/2018 653.29p 655.00p 646.45p 655.00p 7263888
27/03/2018 659.47p 664.21p 653.55p 655.79p 5320164
26/03/2018 650.53p 654.21p 646.39p 650.13p 6482937
23/03/2018 658.42p 660.79p 645.39p 648.82p 10606682
22/03/2018 667.63p 672.63p 660.79p 663.16p 7035859
21/03/2018 678.42p 679.47p 673.82p 675.00p 4666534
20/03/2018 679.74p 680.58p 672.91p 677.11p 6134020
19/03/2018 682.63p 685.00p 674.74p 676.32p 6088687
16/03/2018 684.21p 688.42p 681.32p 681.32p 9873063
15/03/2018 675.53p 688.87p 675.26p 685.53p 5727844
14/03/2018 676.32p 681.32p 674.21p 675.53p 6546556
13/03/2018 688.16p 689.47p 674.74p 677.11p 6778314
12/03/2018 684.74p 690.00p 682.71p 686.05p 6983306
09/03/2018 669.74p 686.05p 668.46p 683.42p 9238625
08/03/2018 651.32p 671.84p 647.63p 669.21p 10918871
07/03/2018 661.05p 668.60p 657.03p 667.89p 6923091
06/03/2018 663.68p 667.89p 657.76p 658.95p 6925078
05/03/2018 651.97p 660.26p 651.35p 659.21p 7639488
02/03/2018 658.16p 661.05p 652.11p 654.61p 6375310
01/03/2018 664.21p 667.89p 659.74p 663.95p 5258790
28/02/2018 660.53p 669.51p 659.74p 665.26p 6509974
27/02/2018 658.42p 666.58p 658.42p 665.79p 4198208
26/02/2018 660.26p 662.63p 656.58p 660.53p 3253900
23/02/2018 664.21p 665.53p 655.53p 658.95p 4208648
22/02/2018 658.95p 663.95p 654.08p 663.42p 6417258
21/02/2018 657.24p 664.74p 653.16p 661.32p 5102475
20/02/2018 652.76p 658.68p 650.79p 658.42p 5165195
19/02/2018 655.39p 655.95p 648.55p 650.13p 3142178
16/02/2018 652.11p 655.79p 649.08p 653.42p 4895664
15/02/2018 650.79p 655.92p 645.79p 648.95p 5619805
14/02/2018 659.47p 659.47p 643.95p 646.58p 6601864
13/02/2018 649.21p 652.11p 643.42p 644.61p 6192834
12/02/2018 650.00p 654.21p 644.87p 649.34p 6494779
09/02/2018 646.97p 649.34p 637.89p 640.13p 8215206
08/02/2018 653.82p 661.05p 648.03p 649.21p 9462289
07/02/2018 649.34p 659.25p 645.00p 657.11p 9318277
06/02/2018 645.26p 654.74p 634.47p 643.55p 11852512
05/02/2018 672.37p 672.37p 665.53p 665.53p 6249496
02/02/2018 675.00p 680.53p 672.29p 676.84p 6427267
01/02/2018 681.58p 686.58p 673.68p 676.58p 6678968
31/01/2018 681.58p 681.58p 674.47p 675.26p 7054948
30/01/2018 685.26p 688.42p 678.42p 679.47p 6054918
29/01/2018 688.16p 696.84p 687.37p 689.21p 7261284
26/01/2018 683.16p 686.84p 681.84p 686.32p 4835702
25/01/2018 686.05p 688.16p 679.66p 683.95p 6892764
24/01/2018 688.95p 694.47p 685.53p 685.79p 7827956
23/01/2018 700.00p 702.11p 685.61p 689.47p 7321776
22/01/2018 700.00p 703.42p 696.58p 697.89p 5420896
19/01/2018 700.26p 706.84p 699.47p 703.68p 6307862
18/01/2018 695.79p 700.79p 692.63p 700.26p 6128269
17/01/2018 690.79p 696.05p 689.74p 693.42p 7207542
16/01/2018 697.63p 702.37p 691.58p 693.16p 7650588
15/01/2018 704.74p 704.74p 697.11p 697.11p 5306042
12/01/2018 696.05p 705.26p 695.00p 702.11p 10708690
11/01/2018 690.79p 698.16p 687.63p 693.68p 9860077
10/01/2018 678.95p 691.32p 676.84p 690.79p 10257126
09/01/2018 668.42p 679.21p 666.32p 679.21p 9822218

*Close Price adjusted for both dividends and splits