Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
01/12/2014 665.13p 667.35p 655.13p 657.11p 6088452
28/11/2014 666.45p 672.37p 666.26p 668.42p 4752048
27/11/2014 666.45p 671.58p 664.47p 668.42p 4498300
26/11/2014 665.79p 671.09p 665.79p 667.11p 11123140
25/11/2014 675.66p 677.63p 667.76p 668.42p 16021423
24/11/2014 686.84p 689.47p 669.08p 671.05p 18449514
21/11/2014 701.97p 710.53p 701.32p 709.21p 4541536
20/11/2014 703.95p 706.58p 697.42p 700.66p 2300620
19/11/2014 707.24p 707.24p 701.97p 703.95p 3856776
18/11/2014 702.63p 706.58p 698.85p 703.95p 3312126
17/11/2014 692.11p 702.71p 690.79p 700.00p 3213375
14/11/2014 697.37p 697.37p 689.47p 696.71p 2628297
13/11/2014 691.45p 695.39p 683.55p 693.42p 3247430
12/11/2014 690.79p 696.05p 685.53p 690.13p 2818617
11/11/2014 692.76p 696.71p 691.45p 693.42p 7981045
10/11/2014 690.13p 694.74p 686.18p 690.13p 3383820
07/11/2014 696.05p 702.06p 686.84p 690.79p 3504678
06/11/2014 693.42p 702.30p 686.18p 693.42p 5085743
05/11/2014 691.45p 696.78p 687.50p 693.42p 4460266
04/11/2014 681.58p 690.13p 679.61p 686.84p 4850962
03/11/2014 683.55p 686.18p 676.97p 680.92p 4114476
31/10/2014 690.79p 692.11p 682.89p 685.53p 5671286
30/10/2014 680.26p 686.84p 671.21p 681.58p 5567056
29/10/2014 685.53p 688.74p 675.21p 680.26p 4344564
28/10/2014 670.39p 683.10p 669.55p 680.92p 4403468
27/10/2014 673.68p 676.97p 664.03p 665.79p 4748590
24/10/2014 661.84p 668.42p 659.42p 667.11p 4222865
23/10/2014 661.84p 669.11p 654.34p 665.79p 3996450
22/10/2014 657.50p 665.79p 654.47p 661.84p 5677756
21/10/2014 640.92p 655.92p 640.92p 655.39p 3977231
20/10/2014 648.29p 653.29p 643.29p 645.00p 4627712
17/10/2014 627.37p 652.23p 626.29p 650.66p 8420083
16/10/2014 641.71p 645.39p 613.29p 626.45p 9874044
15/10/2014 655.53p 655.79p 640.26p 640.39p 7810540
14/10/2014 647.24p 656.32p 641.71p 654.87p 5401091
13/10/2014 639.34p 658.55p 637.43p 653.95p 7079418
10/10/2014 655.26p 658.89p 643.55p 645.39p 10236533
09/10/2014 672.37p 673.68p 654.87p 656.97p 6114436
08/10/2014 671.05p 676.97p 665.13p 675.00p 6188226
07/10/2014 679.61p 681.58p 673.03p 673.03p 4593411
06/10/2014 683.55p 684.21p 676.08p 680.26p 4317510
03/10/2014 667.76p 688.09p 666.45p 683.55p 5549203
02/10/2014 676.32p 678.67p 665.79p 665.79p 5176840
01/10/2014 688.16p 690.13p 675.66p 676.32p 5391568
30/09/2014 702.63p 704.61p 686.84p 688.82p 4945560
29/09/2014 699.34p 703.38p 694.74p 701.32p 4082494
26/09/2014 690.79p 701.42p 688.16p 700.00p 4010752
25/09/2014 687.50p 697.37p 686.18p 690.13p 3382302
24/09/2014 694.08p 697.37p 679.61p 687.50p 4462429
23/09/2014 704.61p 704.61p 688.82p 696.71p 4673627
22/09/2014 703.95p 705.03p 698.68p 702.63p 4317296
19/09/2014 709.21p 711.39p 703.95p 704.61p 11891196
18/09/2014 696.71p 713.67p 691.45p 702.63p 3654003
17/09/2014 696.05p 705.29p 692.11p 698.03p 3681745
16/09/2014 692.76p 693.06p 686.84p 692.11p 5909596
15/09/2014 688.82p 695.72p 686.18p 692.76p 3222540
12/09/2014 698.68p 700.66p 689.47p 691.45p 3947865
11/09/2014 698.68p 702.63p 693.42p 698.68p 4870783
10/09/2014 688.82p 698.03p 687.50p 694.74p 3766950
09/09/2014 688.82p 694.08p 688.16p 690.79p 2922702
08/09/2014 696.05p 696.05p 684.21p 691.45p 3872936
05/09/2014 701.32p 703.95p 695.74p 698.68p 3407380
04/09/2014 696.71p 703.62p 693.62p 701.97p 3855506
03/09/2014 693.42p 700.33p 693.42p 696.05p 5056103
02/09/2014 680.26p 692.76p 679.61p 692.11p 8113774
01/09/2014 684.21p 687.17p 673.68p 678.95p 3027795
29/08/2014 682.24p 688.16p 671.08p 685.53p 3981986
28/08/2014 690.13p 690.13p 680.92p 682.24p 3901832
27/08/2014 684.87p 691.45p 684.87p 690.13p 2732508
26/08/2014 690.79p 691.45p 684.21p 686.18p 3774582
22/08/2014 684.87p 686.84p 676.97p 684.21p 3188652
21/08/2014 680.26p 687.50p 678.29p 686.84p 2623331
20/08/2014 676.97p 679.61p 675.00p 678.29p 2857906
19/08/2014 674.34p 681.58p 669.74p 678.29p 3141180
18/08/2014 667.76p 671.71p 662.50p 669.74p 3534763
15/08/2014 666.45p 669.77p 659.87p 661.84p 4031326
14/08/2014 661.18p 668.42p 659.87p 665.79p 4595292
13/08/2014 660.53p 666.45p 657.89p 664.47p 3457846
12/08/2014 650.66p 659.21p 650.66p 658.55p 5447150
11/08/2014 654.34p 655.13p 647.76p 652.50p 3366770
08/08/2014 648.42p 657.11p 647.76p 648.42p 6822126
07/08/2014 646.18p 668.42p 646.18p 661.18p 4720847
06/08/2014 645.53p 649.46p 638.21p 644.34p 7572947
05/08/2014 650.79p 656.32p 646.58p 648.68p 3544385
04/08/2014 651.32p 654.28p 647.63p 649.47p 4491496
01/08/2014 661.18p 662.75p 648.03p 649.61p 7840791
31/07/2014 664.47p 671.05p 658.72p 662.50p 5377184
30/07/2014 663.16p 668.42p 659.21p 664.47p 2772592
29/07/2014 668.42p 672.04p 663.95p 665.79p 2231223
28/07/2014 669.08p 670.23p 662.51p 668.42p 2804456
25/07/2014 662.50p 674.76p 661.84p 667.76p 4232842
24/07/2014 657.76p 667.11p 651.84p 665.79p 3369055
23/07/2014 650.79p 660.57p 649.21p 658.55p 3620638
22/07/2014 646.45p 655.04p 644.93p 652.11p 3770482
21/07/2014 643.03p 644.87p 637.11p 641.97p 3514175
18/07/2014 641.45p 645.79p 636.71p 644.08p 4047916
17/07/2014 650.66p 652.50p 640.66p 645.79p 4175892
16/07/2014 644.87p 659.21p 641.05p 652.50p 5327069
15/07/2014 650.66p 653.47p 640.39p 641.71p 4587852
14/07/2014 646.71p 659.87p 644.74p 651.45p 5768916
11/07/2014 639.87p 645.26p 635.79p 644.74p 7177740
10/07/2014 651.32p 653.35p 632.11p 635.79p 10682721
09/07/2014 673.68p 676.32p 643.82p 649.87p 14803955
08/07/2014 682.89p 686.18p 673.68p 674.34p 4174812
07/07/2014 686.18p 688.82p 680.26p 682.89p 2591253
04/07/2014 690.79p 693.14p 684.87p 686.18p 2340480
03/07/2014 682.89p 693.21p 681.09p 692.11p 3273242
02/07/2014 684.21p 684.87p 677.63p 682.24p 2622477
01/07/2014 679.61p 686.18p 671.71p 682.89p 4818806
30/06/2014 675.00p 676.97p 665.79p 671.71p 5326241
27/06/2014 657.89p 675.66p 657.63p 673.68p 3936645
26/06/2014 666.45p 666.45p 651.97p 657.63p 5923531
25/06/2014 660.53p 663.82p 655.09p 662.50p 4469004
24/06/2014 669.74p 671.05p 658.37p 663.82p 5024470
23/06/2014 673.68p 675.66p 669.74p 671.05p 4928874
20/06/2014 674.34p 679.61p 671.87p 672.37p 6256709
19/06/2014 677.63p 681.58p 671.71p 677.63p 2984718
18/06/2014 674.34p 676.12p 669.84p 671.71p 2337870
17/06/2014 675.66p 679.03p 667.11p 673.03p 3023277
16/06/2014 674.34p 680.26p 666.63p 673.68p 3899934
13/06/2014 684.21p 686.84p 669.08p 676.97p 3087420
12/06/2014 697.37p 699.34p 683.55p 686.84p 2993878
11/06/2014 692.76p 700.00p 691.45p 694.74p 2643243
10/06/2014 700.66p 701.97p 693.45p 695.39p 2708616
09/06/2014 705.26p 705.26p 696.05p 701.97p 2034181
06/06/2014 700.66p 703.29p 698.68p 702.63p 2487088
05/06/2014 692.76p 703.98p 692.11p 700.66p 3399068
04/06/2014 686.84p 694.41p 685.53p 692.11p 3001499
03/06/2014 692.76p 694.08p 687.50p 689.47p 1939500
02/06/2014 691.45p 694.74p 681.58p 693.42p 3585553
30/05/2014 692.11p 751.97p 683.59p 689.47p 3771509
29/05/2014 696.71p 698.68p 691.45p 693.42p 2048919
28/05/2014 690.79p 693.66p 685.53p 693.42p 2768854
27/05/2014 687.50p 691.45p 682.49p 690.13p 3471392
23/05/2014 685.53p 686.84p 680.26p 682.89p 2728607
22/05/2014 684.87p 685.59p 679.38p 680.92p 3134729
21/05/2014 674.34p 682.24p 671.71p 681.58p 3006146
20/05/2014 674.34p 679.61p 672.37p 673.68p 3746306
19/05/2014 676.97p 676.97p 661.84p 673.68p 4384998
16/05/2014 673.03p 682.89p 660.53p 675.00p 8330762
15/05/2014 694.74p 705.92p 672.37p 675.66p 7042766
14/05/2014 694.74p 700.70p 693.42p 699.34p 3760004
13/05/2014 702.63p 702.63p 688.82p 694.74p 3575065
12/05/2014 691.45p 699.34p 686.84p 698.68p 3308878
09/05/2014 690.13p 690.79p 676.97p 690.13p 2592525
08/05/2014 694.08p 696.71p 684.21p 690.79p 3542018
07/05/2014 698.68p 698.68p 687.04p 692.11p 4148804
06/05/2014 694.08p 701.32p 688.16p 698.68p 4619198
02/05/2014 692.11p 693.42p 684.21p 688.16p 4625000
01/05/2014 694.08p 694.08p 682.89p 690.79p 5009390
30/04/2014 679.61p 693.32p 675.66p 691.45p 5374632
29/04/2014 671.71p 681.58p 669.74p 680.26p 3641393
28/04/2014 670.39p 677.05p 665.13p 669.74p 2857216
25/04/2014 669.08p 672.27p 664.47p 670.39p 5708454
24/04/2014 668.42p 678.29p 661.84p 670.39p 3718738
23/04/2014 673.68p 675.70p 663.82p 665.79p 3198836
22/04/2014 671.71p 676.97p 663.16p 671.71p 3690095
17/04/2014 660.53p 670.39p 657.24p 669.74p 4213520
16/04/2014 650.39p 659.22p 650.39p 656.58p 4618925
15/04/2014 661.84p 673.68p 644.08p 646.58p 6086708
14/04/2014 654.34p 665.13p 647.50p 664.47p 4315608
11/04/2014 656.05p 661.84p 651.18p 656.84p 4988446
10/04/2014 662.50p 667.11p 655.13p 661.84p 6694317
09/04/2014 645.13p 658.55p 644.61p 658.55p 6165628
08/04/2014 644.08p 649.08p 637.00p 644.74p 7343096
07/04/2014 648.42p 655.53p 643.12p 646.45p 4596986
04/04/2014 643.42p 660.34p 642.89p 655.53p 7773922
03/04/2014 641.97p 648.68p 640.79p 643.42p 5086976
02/04/2014 633.16p 646.97p 633.16p 641.84p 6365987
01/04/2014 637.76p 650.92p 627.63p 647.50p 10308157
31/03/2014 623.03p 633.95p 618.68p 627.63p 18179894
28/03/2014 634.61p 636.18p 582.11p 618.68p 32133274
27/03/2014 640.53p 645.48p 634.34p 636.18p 3928268
26/03/2014 635.53p 651.84p 629.34p 644.47p 6542070
25/03/2014 628.55p 634.74p 622.63p 633.03p 9347135
24/03/2014 637.24p 638.16p 625.39p 626.84p 6382238
21/03/2014 650.53p 651.05p 631.97p 631.97p 19648492
20/03/2014 644.08p 656.18p 628.34p 649.61p 12366710
19/03/2014 680.92p 686.84p 621.71p 645.26p 21947694
18/03/2014 678.29p 683.55p 671.71p 680.26p 4531406
17/03/2014 668.42p 682.24p 664.47p 678.29p 5148709
14/03/2014 673.03p 673.68p 665.13p 667.11p 6545558
13/03/2014 690.79p 690.79p 673.03p 678.95p 6888696
12/03/2014 686.84p 694.08p 682.24p 688.16p 6979154
11/03/2014 674.34p 695.39p 671.71p 688.82p 9339876
10/03/2014 669.08p 684.68p 668.42p 670.39p 5191172
07/03/2014 661.84p 692.11p 661.18p 669.08p 11294648
06/03/2014 653.95p 676.32p 613.29p 663.16p 18422724
05/03/2014 607.76p 615.79p 605.66p 613.29p 5535654
04/03/2014 611.18p 613.29p 604.47p 608.55p 6673748
03/03/2014 612.37p 623.16p 598.03p 605.13p 4416928
28/02/2014 618.42p 626.32p 617.24p 623.16p 5030121
27/02/2014 621.97p 623.22p 602.11p 617.24p 6225533
26/02/2014 623.82p 625.29p 619.74p 622.37p 3207914
25/02/2014 626.32p 627.11p 617.89p 624.34p 13031112
24/02/2014 615.00p 625.58p 614.87p 625.39p 4598254
21/02/2014 618.42p 623.82p 615.00p 617.11p 4374827
20/02/2014 605.26p 616.18p 603.82p 616.18p 4872914
19/02/2014 606.05p 612.11p 603.95p 610.66p 3360750
18/02/2014 607.76p 610.13p 600.44p 608.55p 4608459

*Close Price adjusted for both dividends and splits