Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
08/01/2018 668.16p 670.79p 665.26p 666.05p 4362065
05/01/2018 668.68p 669.74p 663.76p 666.58p 5737782
04/01/2018 663.42p 672.67p 662.89p 669.21p 7744158
03/01/2018 661.05p 664.74p 657.11p 661.84p 4882622
02/01/2018 666.58p 671.05p 659.21p 661.58p 4384450
29/12/2017 661.18p 667.11p 658.55p 666.45p 2627842
28/12/2017 661.18p 664.94p 657.89p 659.21p 2997378
27/12/2017 655.66p 662.95p 651.32p 657.89p 3398808
22/12/2017 655.92p 660.53p 654.61p 657.89p 2664227
21/12/2017 656.05p 661.18p 654.47p 658.55p 5078878
20/12/2017 664.47p 666.45p 656.05p 656.71p 6104120
19/12/2017 663.82p 668.90p 663.16p 665.13p 5273176
18/12/2017 662.50p 667.11p 661.84p 663.82p 4843666
15/12/2017 657.89p 661.84p 656.45p 661.18p 12847409
14/12/2017 658.55p 663.82p 657.50p 658.55p 8207276
13/12/2017 668.42p 672.37p 656.71p 659.87p 15705976
12/12/2017 671.71p 675.66p 667.11p 673.68p 8124093
11/12/2017 671.05p 675.00p 669.74p 671.71p 5066896
08/12/2017 658.55p 676.16p 654.74p 671.05p 8494408
07/12/2017 660.53p 664.41p 655.28p 657.76p 6877735
06/12/2017 656.71p 659.87p 653.42p 659.21p 6278192
05/12/2017 668.42p 690.79p 658.55p 659.87p 9982187
04/12/2017 673.03p 675.66p 666.45p 666.45p 7734724
01/12/2017 672.37p 686.92p 665.13p 666.45p 15460729
30/11/2017 688.82p 691.45p 671.05p 672.37p 19816884
29/11/2017 668.42p 671.71p 667.11p 669.74p 9403492
28/11/2017 663.16p 667.76p 657.57p 667.11p 4392129
27/11/2017 663.16p 676.32p 660.53p 661.18p 9694946
24/11/2017 653.55p 658.55p 651.05p 657.11p 5175954
23/11/2017 653.95p 655.53p 651.05p 652.63p 3169968
22/11/2017 660.53p 665.13p 654.74p 655.79p 6707014
21/11/2017 658.55p 667.11p 656.24p 663.82p 4256242
20/11/2017 655.79p 661.84p 6.55p 658.55p 4495778
17/11/2017 653.82p 662.50p 652.89p 658.55p 6944455
16/11/2017 654.34p 656.84p 650.26p 655.53p 3739819
15/11/2017 646.84p 655.13p 644.74p 652.89p 5951482
14/11/2017 644.47p 651.18p 644.12p 649.61p 5544194
13/11/2017 654.47p 654.74p 643.29p 645.53p 5062276
10/11/2017 652.50p 655.53p 649.47p 652.24p 4843682
09/11/2017 653.42p 655.13p 646.59p 651.45p 4874207
08/11/2017 657.89p 659.87p 649.08p 654.08p 7179251
07/11/2017 667.76p 669.14p 656.18p 657.89p 6017129
06/11/2017 668.42p 671.05p 663.16p 667.11p 3178566
03/11/2017 676.32p 678.09p 667.83p 670.39p 5681341
02/11/2017 673.68p 682.11p 673.03p 677.63p 10229194
01/11/2017 664.47p 679.61p 664.47p 675.00p 8831847
31/10/2017 663.82p 670.39p 663.16p 664.47p 4473236
30/10/2017 676.32p 676.32p 663.82p 666.45p 8462655
27/10/2017 680.26p 680.92p 668.42p 674.34p 9410462
26/10/2017 662.50p 680.79p 659.87p 672.37p 7159342
25/10/2017 666.45p 666.45p 658.55p 660.53p 4677498
24/10/2017 661.18p 666.12p 659.87p 665.13p 3955362
23/10/2017 667.76p 669.74p 659.87p 661.84p 3753361
20/10/2017 662.50p 667.76p 661.18p 665.13p 6677036
19/10/2017 657.37p 661.84p 653.68p 659.87p 7724052
18/10/2017 653.55p 657.37p 650.26p 656.58p 3930539
17/10/2017 653.16p 656.05p 651.05p 651.05p 5487659
16/10/2017 657.37p 658.24p 651.05p 651.32p 6422269
13/10/2017 656.97p 659.87p 655.66p 657.37p 3512092
12/10/2017 650.92p 659.21p 647.24p 657.89p 5316864
11/10/2017 655.53p 656.71p 648.42p 649.34p 5408293
10/10/2017 654.74p 659.21p 650.92p 654.74p 5419040
09/10/2017 652.24p 654.87p 651.84p 654.87p 2798668
06/10/2017 646.05p 654.74p 646.05p 654.34p 5734578
05/10/2017 646.05p 649.61p 643.68p 645.13p 5820627
04/10/2017 663.82p 665.79p 654.61p 656.45p 6647014
03/10/2017 672.37p 673.68p 663.16p 665.13p 4583323
02/10/2017 676.32p 677.63p 670.39p 672.37p 4967606
29/09/2017 674.34p 681.58p 673.03p 676.97p 6161326
28/09/2017 660.53p 671.71p 658.55p 670.39p 7016262
27/09/2017 657.89p 661.84p 655.00p 658.55p 7263014
26/09/2017 661.18p 662.50p 655.13p 655.79p 3728267
25/09/2017 663.82p 665.79p 660.53p 663.16p 3356096
22/09/2017 663.82p 666.45p 660.53p 665.79p 4540052
21/09/2017 662.50p 669.08p 661.84p 664.47p 4923256
20/09/2017 666.45p 669.08p 659.21p 659.87p 5204215
19/09/2017 664.47p 667.11p 663.82p 665.79p 3753912
18/09/2017 666.45p 668.42p 663.16p 665.13p 3915437
15/09/2017 668.42p 669.74p 661.84p 663.16p 8502451
14/09/2017 674.34p 676.32p 669.08p 669.74p 4937871
13/09/2017 672.37p 676.97p 670.39p 673.68p 4744036
12/09/2017 673.68p 675.00p 669.74p 673.03p 5003362
11/09/2017 670.39p 675.00p 667.76p 670.39p 5159102
08/09/2017 665.13p 669.08p 661.84p 665.79p 5096018
07/09/2017 669.74p 672.37p 663.16p 664.47p 6577709
06/09/2017 671.71p 672.37p 664.47p 666.45p 6313713
05/09/2017 676.97p 677.63p 670.39p 672.37p 5381176
04/09/2017 681.58p 684.21p 676.97p 676.97p 3100759
01/09/2017 687.50p 689.47p 684.87p 684.87p 3112409
31/08/2017 681.58p 692.11p 680.92p 687.50p 6335690
30/08/2017 686.84p 688.82p 679.61p 680.26p 3663517
29/08/2017 683.55p 683.55p 674.34p 680.26p 4697700
25/08/2017 689.47p 694.08p 684.87p 686.18p 4018970
24/08/2017 682.89p 690.79p 682.89p 688.16p 3916786
23/08/2017 686.18p 688.16p 680.92p 682.24p 3762229
22/08/2017 689.47p 692.11p 684.21p 686.18p 4503944
21/08/2017 683.55p 688.82p 680.26p 686.18p 3684863
18/08/2017 686.84p 688.16p 682.89p 686.84p 5034644
17/08/2017 694.08p 696.05p 689.47p 691.45p 4173298
16/08/2017 694.74p 698.03p 691.45p 696.05p 4239954
15/08/2017 688.16p 692.76p 686.18p 689.47p 4368505
14/08/2017 684.87p 691.45p 683.55p 685.53p 4051565
11/08/2017 681.58p 684.21p 672.37p 682.24p 5175686
10/08/2017 693.42p 696.71p 681.58p 684.21p 6963792
09/08/2017 705.26p 705.26p 687.83p 691.45p 7336762
08/08/2017 705.26p 709.21p 703.95p 706.58p 3130118
07/08/2017 701.97p 709.21p 701.97p 705.92p 4140612
04/08/2017 705.26p 706.58p 695.39p 701.97p 7932510
03/08/2017 710.53p 723.68p 700.66p 708.55p 8384384
02/08/2017 715.13p 715.79p 707.89p 707.89p 8038412
01/08/2017 713.16p 715.13p 705.92p 711.18p 4735904
31/07/2017 701.32p 709.87p 701.32p 709.21p 4974852
28/07/2017 700.00p 705.26p 696.71p 702.63p 4308121
27/07/2017 703.29p 706.58p 700.00p 705.26p 3938165
26/07/2017 700.00p 710.53p 700.00p 704.61p 6548885
25/07/2017 694.08p 704.61p 694.08p 700.66p 5986393
24/07/2017 695.39p 697.37p 686.18p 692.76p 8683697
21/07/2017 700.66p 703.95p 695.39p 697.37p 5311024
20/07/2017 695.39p 703.29p 695.39p 700.00p 5865104
19/07/2017 694.74p 698.68p 692.11p 696.05p 4468930
18/07/2017 692.11p 696.71p 688.16p 693.42p 4706888
17/07/2017 696.71p 700.66p 694.74p 694.74p 4164536
14/07/2017 702.63p 703.95p 695.39p 696.71p 4762901
13/07/2017 696.05p 703.95p 695.39p 700.00p 8826400
12/07/2017 694.74p 700.66p 693.42p 693.42p 5870516
11/07/2017 705.26p 707.24p 694.08p 694.08p 6014836
10/07/2017 705.26p 709.21p 701.32p 705.26p 4689744
07/07/2017 705.92p 705.92p 701.32p 703.95p 5143360
06/07/2017 702.63p 710.53p 701.32p 704.61p 7173688
05/07/2017 699.34p 703.95p 697.37p 700.66p 4950456
04/07/2017 696.71p 702.63p 696.05p 698.68p 4587755
03/07/2017 688.82p 701.32p 688.82p 700.00p 6183974
30/06/2017 697.37p 701.97p 690.79p 692.11p 5309492
29/06/2017 703.29p 705.92p 696.05p 698.03p 4081551
28/06/2017 696.71p 701.32p 691.45p 698.68p 3761007
27/06/2017 696.05p 700.66p 692.76p 699.34p 4295850
26/06/2017 697.37p 704.61p 696.05p 697.37p 3023038
23/06/2017 694.08p 697.37p 687.50p 695.39p 3999849
22/06/2017 702.63p 702.63p 694.08p 696.05p 3954473
21/06/2017 708.55p 708.55p 696.71p 703.29p 4892811
20/06/2017 707.24p 712.50p 707.24p 708.55p 3710160
19/06/2017 708.55p 710.53p 706.58p 706.58p 3329268
16/06/2017 701.97p 711.18p 700.00p 705.26p 9748154
15/06/2017 701.97p 703.29p 691.45p 700.66p 5579580
14/06/2017 702.63p 709.21p 700.00p 701.32p 7026606
13/06/2017 703.29p 707.24p 700.00p 701.32p 6546702
12/06/2017 697.37p 704.78p 694.74p 701.97p 5021270
09/06/2017 684.21p 701.97p 682.24p 700.00p 6661502
08/06/2017 690.79p 695.97p 690.13p 690.13p 5953564
07/06/2017 689.47p 694.74p 688.53p 689.47p 5328414
06/06/2017 694.74p 697.68p 688.16p 690.13p 5124212
05/06/2017 698.68p 701.97p 696.05p 696.05p 4569942
02/06/2017 701.97p 707.89p 698.03p 700.00p 6133294
01/06/2017 692.76p 698.03p 690.79p 696.71p 4332085
31/05/2017 692.11p 697.37p 686.57p 690.79p 8949508
30/05/2017 690.13p 691.45p 682.89p 690.13p 7357294
26/05/2017 699.34p 699.34p 691.45p 692.76p 8466512
25/05/2017 700.66p 705.92p 697.54p 698.68p 5739776
24/05/2017 700.00p 700.11p 695.39p 697.37p 6024316
23/05/2017 699.34p 704.61p 697.37p 698.68p 6546588
22/05/2017 706.58p 708.74p 698.03p 699.34p 5624758
19/05/2017 697.37p 704.61p 689.47p 702.63p 9826327
18/05/2017 693.42p 695.39p 677.63p 694.74p 9081777
17/05/2017 701.97p 702.46p 691.93p 694.74p 8883167
16/05/2017 701.97p 708.55p 699.34p 703.29p 7251683
15/05/2017 709.21p 709.87p 701.97p 703.95p 10211561
12/05/2017 706.58p 711.18p 700.66p 708.55p 4440537
11/05/2017 711.84p 712.37p 701.81p 707.24p 5628027
10/05/2017 704.61p 715.78p 704.61p 713.16p 9408301
09/05/2017 700.66p 705.92p 698.03p 704.61p 5365026
08/05/2017 700.00p 701.97p 692.34p 697.37p 6204264
05/05/2017 701.32p 701.32p 692.93p 700.00p 4602942
04/05/2017 694.08p 700.73p 691.62p 700.66p 5317150
03/05/2017 687.50p 700.00p 686.18p 692.11p 4715630
02/05/2017 693.42p 693.59p 688.16p 689.47p 8404231
28/04/2017 695.39p 696.05p 678.62p 690.13p 5771586
27/04/2017 701.32p 701.97p 692.76p 694.74p 6206593
26/04/2017 698.03p 700.00p 690.79p 698.68p 6437222
25/04/2017 695.39p 700.60p 691.45p 696.05p 6702512
24/04/2017 685.53p 698.68p 684.87p 694.08p 9434961
21/04/2017 666.45p 679.92p 665.79p 671.05p 9021371
20/04/2017 667.76p 670.71p 664.47p 666.45p 6063214
19/04/2017 667.11p 685.53p 667.11p 669.08p 8438285
18/04/2017 683.55p 686.18p 663.82p 667.11p 8026632
13/04/2017 684.21p 687.78p 679.61p 680.92p 6272788
12/04/2017 683.55p 690.79p 678.29p 682.24p 7552507
11/04/2017 678.29p 690.79p 675.00p 683.55p 9297641
10/04/2017 673.68p 676.32p 671.71p 675.00p 4337330
07/04/2017 673.68p 676.97p 669.91p 676.32p 4832131
06/04/2017 673.03p 700.66p 666.45p 676.97p 11748379
05/04/2017 698.68p 701.92p 692.76p 696.71p 7004808

*Close Price adjusted for both dividends and splits