Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
17/02/2014 605.00p 609.08p 602.75p 606.32p 3564856
14/02/2014 606.05p 610.00p 601.32p 604.74p 5423704
13/02/2014 606.45p 607.76p 597.76p 605.13p 4856440
12/02/2014 606.05p 614.08p 602.24p 607.24p 6894187
11/02/2014 602.63p 607.11p 596.58p 602.24p 5938989
10/02/2014 602.24p 604.87p 596.05p 599.87p 3893335
07/02/2014 599.74p 604.87p 593.29p 600.39p 4872226
06/02/2014 582.63p 596.32p 578.82p 596.32p 7504791
05/02/2014 579.74p 583.95p 577.11p 578.82p 3532761
04/02/2014 571.58p 583.55p 567.69p 580.00p 5572486
03/02/2014 582.76p 585.66p 573.16p 574.61p 4220619
31/01/2014 592.24p 595.39p 577.42p 585.53p 6027882
30/01/2014 592.89p 599.47p 590.53p 595.39p 6451095
29/01/2014 605.13p 605.82p 584.34p 593.29p 5063984
28/01/2014 587.11p 602.50p 585.39p 600.66p 5595980
27/01/2014 599.34p 601.45p 578.85p 585.53p 9779546
24/01/2014 620.39p 625.92p 599.61p 600.79p 6320463
23/01/2014 626.58p 629.77p 617.11p 619.61p 4659932
22/01/2014 624.74p 629.61p 621.84p 628.03p 3612198
21/01/2014 627.89p 631.73p 623.02p 624.61p 3469625
20/01/2014 625.00p 628.82p 622.76p 627.76p 2187946
17/01/2014 625.26p 633.03p 621.71p 626.84p 5612084
16/01/2014 626.71p 628.60p 618.34p 621.05p 2986821
15/01/2014 626.45p 628.29p 623.16p 627.11p 3969065
14/01/2014 624.21p 626.58p 617.34p 623.55p 4359831
13/01/2014 621.71p 631.11p 620.66p 626.58p 5322936
10/01/2014 612.76p 621.05p 605.26p 618.29p 5351961
09/01/2014 606.58p 614.23p 604.21p 610.13p 5385652
08/01/2014 599.47p 605.53p 596.18p 605.53p 5792761
07/01/2014 582.89p 601.53p 580.33p 597.63p 8168140
06/01/2014 582.50p 586.44p 577.63p 582.89p 2940304
03/01/2014 584.47p 585.92p 581.94p 582.89p 2639456
02/01/2014 594.74p 594.74p 581.18p 584.61p 4259060
31/12/2013 591.71p 594.61p 588.29p 591.71p 1295022
30/12/2013 591.18p 591.84p 584.91p 588.29p 1650224
27/12/2013 583.42p 591.45p 582.50p 590.00p 3139673
24/12/2013 585.39p 590.00p 579.61p 581.71p 1219633
23/12/2013 578.95p 586.58p 578.03p 586.58p 2555697
20/12/2013 573.68p 580.53p 571.97p 578.03p 8267676
19/12/2013 565.66p 573.96p 557.76p 573.55p 7295488
18/12/2013 556.84p 560.92p 554.08p 557.76p 4192520
17/12/2013 552.50p 556.45p 548.68p 554.08p 4657248
16/12/2013 550.66p 557.50p 548.16p 553.16p 5689526
13/12/2013 550.39p 556.05p 547.65p 549.08p 5496270
12/12/2013 560.26p 560.53p 544.34p 550.39p 6709576
11/12/2013 567.24p 570.92p 558.95p 560.13p 5165952
10/12/2013 562.89p 572.11p 562.76p 567.76p 6154496
09/12/2013 556.97p 570.26p 551.84p 564.34p 6028554
06/12/2013 546.45p 554.21p 542.24p 551.84p 5672540
05/12/2013 547.63p 550.92p 541.02p 543.03p 4342382
04/12/2013 551.84p 553.22p 543.82p 550.13p 3889243
03/12/2013 562.50p 563.16p 551.97p 551.97p 4102493
02/12/2013 566.45p 566.45p 558.16p 560.79p 3099514
29/11/2013 569.08p 571.89p 564.77p 564.87p 2407198
28/11/2013 569.34p 573.95p 567.67p 569.34p 2963086

*Close Price adjusted for both dividends and splits