Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
07/09/2015 609.47p 612.76p 604.74p 609.34p 3609096
04/09/2015 614.61p 615.92p 603.68p 604.21p 7465236
03/09/2015 624.34p 630.26p 617.76p 620.39p 7625773
02/09/2015 620.00p 627.24p 610.39p 619.34p 5211019
01/09/2015 629.21p 632.76p 613.03p 617.50p 7915230
28/08/2015 639.74p 641.81p 629.34p 636.58p 8101704
27/08/2015 643.82p 646.05p 636.84p 640.53p 6199856
26/08/2015 631.58p 640.26p 624.29p 627.89p 8326102
25/08/2015 614.34p 640.39p 612.46p 637.24p 14325213
24/08/2015 615.26p 622.24p 591.92p 604.34p 13715953
21/08/2015 643.42p 650.39p 634.21p 634.21p 6624336
20/08/2015 647.37p 654.14p 647.37p 651.71p 8895379
19/08/2015 668.42p 668.56p 653.16p 653.16p 5367528
18/08/2015 669.74p 674.34p 666.45p 669.74p 4854012
17/08/2015 676.32p 677.63p 666.45p 671.05p 3248225
14/08/2015 673.68p 678.95p 670.39p 671.05p 6454792
13/08/2015 676.97p 680.26p 669.08p 671.71p 6215531
12/08/2015 680.26p 683.97p 667.76p 670.39p 7618060
11/08/2015 682.89p 688.82p 680.26p 684.21p 5223025
10/08/2015 692.11p 697.37p 676.32p 686.18p 7106120
07/08/2015 701.97p 702.63p 687.50p 688.16p 6355040
06/08/2015 702.63p 707.24p 697.37p 700.00p 11169981
05/08/2015 690.79p 696.05p 686.84p 694.08p 5081628
04/08/2015 683.55p 690.13p 680.92p 690.13p 5168656
03/08/2015 680.26p 682.89p 677.30p 682.89p 4426162
31/07/2015 685.53p 686.84p 674.34p 684.21p 6036288
30/07/2015 684.21p 686.45p 676.97p 682.24p 5251316
29/07/2015 686.18p 687.16p 675.66p 680.92p 12536967
28/07/2015 678.95p 684.87p 678.29p 681.58p 5610529
27/07/2015 679.61p 683.87p 674.34p 676.97p 4619770
24/07/2015 692.76p 694.08p 678.95p 680.92p 5015825
23/07/2015 698.68p 699.34p 690.13p 694.08p 4234490
22/07/2015 698.68p 703.95p 692.76p 695.39p 8165905
21/07/2015 703.29p 703.95p 694.74p 702.63p 5497974
20/07/2015 702.63p 705.12p 688.82p 700.66p 4999162
17/07/2015 700.66p 706.58p 694.08p 704.61p 4369111
16/07/2015 694.74p 702.63p 694.08p 700.00p 4580132
15/07/2015 693.42p 698.03p 689.47p 692.11p 6388122
14/07/2015 696.71p 697.55p 690.39p 694.08p 4425260
13/07/2015 696.71p 698.68p 690.79p 697.37p 5338122
10/07/2015 686.18p 694.08p 680.26p 689.47p 7517784
09/07/2015 657.89p 683.68p 656.32p 676.97p 12474410
08/07/2015 631.58p 655.13p 630.78p 654.08p 8376879
07/07/2015 642.76p 645.09p 631.58p 631.97p 5285318
06/07/2015 648.95p 654.47p 639.35p 640.79p 6855972
03/07/2015 651.45p 658.72p 650.53p 655.13p 3811242
02/07/2015 656.45p 659.21p 650.26p 653.03p 5630736
01/07/2015 652.50p 661.64p 651.05p 657.24p 7020262
30/06/2015 654.61p 660.53p 648.03p 648.03p 9797126
29/06/2015 656.18p 666.45p 650.92p 657.50p 8657529
26/06/2015 671.05p 676.32p 665.79p 671.71p 4746988
25/06/2015 677.63p 679.61p 670.82p 673.03p 6159948
24/06/2015 680.26p 684.21p 676.32p 678.29p 6024318
23/06/2015 686.18p 687.50p 679.61p 680.26p 5253996
22/06/2015 673.68p 682.24p 668.42p 682.24p 7273459
19/06/2015 667.11p 672.83p 662.50p 664.47p 12463020
18/06/2015 658.55p 666.45p 655.39p 666.45p 6213586
17/06/2015 667.76p 671.71p 662.50p 662.50p 4565881
16/06/2015 663.82p 669.29p 659.05p 667.11p 4514636
15/06/2015 673.03p 673.68p 663.82p 665.13p 4320843
12/06/2015 680.92p 682.89p 670.39p 676.97p 5227562
11/06/2015 676.32p 688.82p 675.00p 683.55p 6080215
10/06/2015 666.45p 679.61p 662.36p 678.29p 6950220
09/06/2015 672.37p 673.68p 658.75p 666.45p 8908500
08/06/2015 676.97p 678.29p 671.71p 673.03p 4376992
05/06/2015 680.92p 681.29p 673.82p 677.63p 5494560
04/06/2015 682.24p 692.11p 675.00p 684.87p 7632059
03/06/2015 680.26p 691.45p 677.50p 686.84p 6138882
02/06/2015 682.89p 686.84p 672.63p 678.29p 7367608
01/06/2015 694.74p 694.74p 682.89p 684.87p 7324839
29/05/2015 697.37p 700.91p 687.50p 688.82p 10143066
28/05/2015 695.39p 700.66p 690.13p 694.74p 4992715
27/05/2015 694.08p 700.00p 688.82p 696.05p 7338454
26/05/2015 710.53p 710.87p 688.16p 692.11p 8303534
22/05/2015 715.79p 715.79p 707.24p 707.89p 6695024
21/05/2015 715.79p 718.42p 710.53p 713.16p 4613520
20/05/2015 712.50p 717.11p 705.26p 715.13p 5752846
19/05/2015 707.89p 714.47p 704.61p 710.53p 5639218
18/05/2015 713.16p 716.84p 697.13p 703.95p 5993556
15/05/2015 705.26p 716.68p 703.95p 713.82p 8230383
14/05/2015 696.71p 703.29p 688.82p 701.97p 7750435
13/05/2015 700.66p 701.77p 692.76p 697.37p 7690214
12/05/2015 709.21p 709.21p 688.16p 696.05p 8554310
11/05/2015 713.82p 716.62p 708.55p 711.84p 8180240
08/05/2015 715.13p 716.45p 699.01p 716.45p 12738275
07/05/2015 675.66p 697.37p 669.08p 693.42p 12768306
06/05/2015 670.39p 680.58p 667.76p 675.66p 9535098
05/05/2015 698.68p 698.68p 673.68p 673.68p 9854836
01/05/2015 690.13p 700.00p 684.21p 688.16p 3519386
30/04/2015 682.24p 695.39p 673.68p 693.42p 11441232
29/04/2015 694.08p 695.74p 684.21p 684.21p 13682490
28/04/2015 701.97p 702.63p 684.21p 692.11p 10129055
27/04/2015 700.00p 708.55p 687.50p 704.61p 7270488
24/04/2015 706.58p 712.50p 691.45p 698.68p 8733871
23/04/2015 710.53p 713.55p 702.63p 706.58p 7494786
22/04/2015 707.89p 710.76p 700.66p 707.89p 6549109
21/04/2015 718.42p 722.79p 703.29p 705.26p 7478942
20/04/2015 717.76p 726.32p 709.21p 713.16p 6319831
17/04/2015 723.68p 728.05p 711.84p 714.47p 8602621
16/04/2015 739.47p 740.79p 721.71p 723.68p 10310622
15/04/2015 732.24p 755.26p 727.63p 736.18p 10021633
14/04/2015 736.84p 746.53p 732.24p 736.84p 9020953
13/04/2015 742.11p 748.03p 736.84p 738.82p 12693328
10/04/2015 725.00p 733.55p 723.68p 730.26p 7736945
09/04/2015 726.97p 732.67p 723.68p 723.68p 11086498
08/04/2015 720.39p 727.63p 715.13p 723.68p 9712574
07/04/2015 734.21p 741.25p 729.61p 738.16p 6691098
02/04/2015 724.34p 728.05p 719.08p 727.63p 6811019
01/04/2015 710.53p 725.00p 709.21p 722.37p 10802157
31/03/2015 723.68p 723.68p 700.00p 710.53p 17813796
30/03/2015 732.24p 735.53p 719.08p 723.03p 6115467
27/03/2015 731.58p 733.33p 722.37p 724.34p 5632276
26/03/2015 729.61p 731.58p 717.76p 728.29p 9142480
25/03/2015 752.63p 755.76p 742.11p 742.11p 4016357
24/03/2015 738.82p 755.92p 738.82p 751.97p 8028969
23/03/2015 751.32p 751.97p 740.79p 742.76p 7297013
20/03/2015 747.37p 752.07p 737.50p 750.00p 9574410
19/03/2015 734.21p 748.41p 730.63p 744.74p 8214938
18/03/2015 718.42p 731.58p 717.00p 730.92p 6027215
17/03/2015 723.03p 724.34p 714.47p 719.08p 5745982
16/03/2015 720.39p 724.76p 717.11p 721.71p 4098063
13/03/2015 725.66p 727.63p 709.63p 714.47p 4847016
12/03/2015 719.08p 731.23p 711.18p 722.37p 5867188
11/03/2015 725.66p 732.89p 717.76p 719.74p 5491408
10/03/2015 736.18p 742.99p 722.37p 722.37p 6554840
09/03/2015 736.18p 740.79p 726.97p 738.82p 4746815
06/03/2015 753.29p 761.42p 736.34p 740.79p 8455507
05/03/2015 710.53p 754.61p 710.53p 749.34p 19082752
04/03/2015 703.29p 704.61p 696.96p 700.00p 3958477
03/03/2015 707.24p 710.53p 701.32p 701.32p 5550316
02/03/2015 707.89p 712.50p 701.32p 705.26p 7469756
27/02/2015 719.08p 721.05p 708.55p 709.21p 5714763
26/02/2015 714.47p 719.74p 712.20p 717.76p 8126465
25/02/2015 723.03p 723.68p 713.16p 715.79p 5654482
24/02/2015 722.37p 724.64p 714.47p 722.37p 3462324
23/02/2015 723.68p 726.23p 718.42p 721.05p 3599797
20/02/2015 721.05p 723.79p 717.76p 719.08p 6426078
19/02/2015 725.00p 726.97p 718.42p 721.71p 5673080
18/02/2015 714.47p 727.28p 711.84p 725.00p 6100650
17/02/2015 705.26p 717.76p 705.26p 716.45p 4044742
16/02/2015 709.21p 716.45p 707.24p 712.50p 2042550
13/02/2015 710.53p 714.88p 709.21p 711.84p 4051161
12/02/2015 700.00p 712.50p 697.38p 710.53p 4712214
11/02/2015 709.21p 709.87p 698.03p 700.00p 3501286
10/02/2015 702.63p 709.87p 699.57p 707.89p 4143966
09/02/2015 704.61p 705.26p 696.71p 700.00p 3817722
06/02/2015 698.03p 710.02p 694.08p 706.58p 5658240
05/02/2015 691.45p 696.71p 689.21p 696.71p 4776804
04/02/2015 702.63p 702.63p 688.82p 694.74p 7391339
03/02/2015 696.71p 705.92p 693.49p 701.32p 7996849
02/02/2015 699.34p 699.34p 687.50p 696.05p 10184717
30/01/2015 705.92p 708.55p 693.42p 694.74p 5523021
29/01/2015 695.39p 705.41p 692.76p 705.26p 7474502
28/01/2015 706.58p 706.58p 690.13p 699.34p 8994887
27/01/2015 712.50p 712.50p 696.05p 700.00p 13824816
26/01/2015 702.63p 719.23p 700.00p 711.18p 6326900
23/01/2015 710.53p 721.05p 701.97p 705.92p 8265875
22/01/2015 696.71p 709.21p 691.45p 708.55p 7514689
21/01/2015 682.89p 696.05p 678.95p 696.05p 8736369
20/01/2015 675.66p 680.46p 670.39p 680.26p 12481357
19/01/2015 669.74p 674.34p 643.58p 672.37p 5783064
16/01/2015 662.50p 667.76p 646.19p 666.45p 10804460
15/01/2015 650.00p 667.11p 643.29p 667.11p 14293823
14/01/2015 640.79p 650.92p 639.61p 646.58p 9261978
13/01/2015 633.82p 646.84p 631.37p 645.79p 9466938
12/01/2015 647.37p 651.97p 632.89p 636.97p 7466092
09/01/2015 632.11p 653.42p 631.18p 645.26p 12778868
08/01/2015 615.79p 638.42p 612.37p 635.79p 11090903
07/01/2015 612.89p 616.98p 608.35p 609.61p 8226478
06/01/2015 619.87p 623.13p 610.53p 610.53p 7743522
05/01/2015 635.00p 638.95p 618.16p 619.47p 5587566
02/01/2015 642.89p 643.55p 634.87p 637.37p 3835856
31/12/2014 639.08p 642.42p 634.56p 637.50p 930987
30/12/2014 643.68p 647.37p 636.32p 638.95p 2536970
29/12/2014 653.68p 654.13p 641.05p 648.42p 2975479
24/12/2014 642.11p 654.72p 642.11p 651.05p 787324
23/12/2014 650.79p 656.67p 646.63p 648.82p 2556089
22/12/2014 651.97p 654.21p 646.05p 647.76p 3255371
19/12/2014 638.82p 656.18p 636.69p 651.32p 16319492
18/12/2014 623.82p 634.34p 619.87p 632.37p 9078577
17/12/2014 613.16p 617.50p 607.37p 615.66p 7229386
16/12/2014 611.32p 618.55p 602.89p 618.55p 11502817
15/12/2014 636.58p 636.58p 610.39p 610.39p 10586715
12/12/2014 634.08p 638.55p 615.00p 615.79p 8048795
11/12/2014 644.74p 648.68p 638.16p 640.92p 8117750
10/12/2014 649.87p 653.33p 646.71p 649.34p 7346840
09/12/2014 661.84p 663.16p 646.71p 648.16p 7960741
08/12/2014 665.79p 670.42p 663.82p 667.11p 9834474
05/12/2014 661.84p 666.45p 661.18p 665.79p 10202770
04/12/2014 666.45p 672.37p 659.21p 659.21p 8849293
03/12/2014 655.53p 670.39p 655.53p 664.47p 16357887
02/12/2014 668.42p 678.82p 653.55p 657.89p 15645044

*Close Price adjusted for both dividends and splits