Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
19/12/2016 628.95p 628.95p 620.92p 625.53p 4892265
16/12/2016 634.34p 636.05p 624.47p 629.74p 9229846
15/12/2016 623.29p 635.79p 621.84p 633.82p 6941078
14/12/2016 623.03p 625.26p 616.58p 622.63p 5743447
13/12/2016 624.87p 629.34p 621.58p 625.00p 7667289
12/12/2016 634.74p 636.05p 621.18p 623.68p 7216826
09/12/2016 641.32p 642.63p 631.32p 635.13p 5860776
08/12/2016 636.32p 642.63p 627.63p 641.45p 9447855
07/12/2016 618.42p 635.35p 598.71p 634.47p 14086308
06/12/2016 593.68p 611.18p 591.32p 611.05p 10955095
05/12/2016 579.87p 593.55p 577.63p 592.50p 6956372
02/12/2016 581.97p 586.18p 577.63p 583.42p 3735648
01/12/2016 582.37p 588.55p 579.21p 586.71p 8428964
30/11/2016 593.16p 596.84p 587.63p 588.16p 8106121
29/11/2016 596.32p 598.55p 590.92p 594.34p 6850474
28/11/2016 598.95p 603.16p 592.50p 595.92p 3626694
25/11/2016 604.47p 605.92p 601.18p 601.97p 4453210
24/11/2016 605.13p 606.21p 600.53p 604.87p 3233758
23/11/2016 600.13p 605.79p 595.37p 601.05p 5116594
22/11/2016 596.05p 602.11p 591.45p 600.26p 5851882
21/11/2016 599.61p 600.39p 588.16p 591.32p 8237574
18/11/2016 604.87p 609.21p 593.82p 597.50p 6596274
17/11/2016 598.68p 606.97p 597.37p 601.05p 8688085
16/11/2016 608.42p 610.00p 595.92p 598.16p 6654768
15/11/2016 608.42p 608.55p 599.47p 606.45p 6337528
14/11/2016 601.32p 612.37p 598.97p 606.58p 9185178
11/11/2016 605.26p 610.77p 590.66p 594.34p 8532632
10/11/2016 590.13p 615.92p 590.13p 603.29p 17686458
09/11/2016 545.79p 584.34p 541.18p 584.34p 12992504
08/11/2016 561.18p 567.11p 560.39p 565.79p 10623123
07/11/2016 561.71p 563.74p 555.79p 563.68p 7589516
04/11/2016 564.87p 569.69p 550.39p 551.18p 6840769
03/11/2016 565.00p 575.53p 563.16p 567.89p 8337196
02/11/2016 575.39p 575.66p 565.66p 566.05p 9868978
01/11/2016 586.32p 586.58p 576.32p 577.50p 4093462
31/10/2016 583.68p 586.45p 581.58p 582.63p 5898572
28/10/2016 589.08p 591.32p 586.32p 587.89p 6362484
27/10/2016 588.42p 590.66p 580.53p 590.66p 5974684
26/10/2016 587.89p 591.32p 583.55p 590.26p 4933619
25/10/2016 589.08p 593.82p 585.66p 590.13p 6288724
24/10/2016 582.50p 588.16p 580.00p 585.92p 5184400
21/10/2016 578.16p 580.53p 575.79p 579.61p 6954992
20/10/2016 578.42p 580.92p 574.34p 578.95p 4813314
19/10/2016 581.18p 582.24p 570.53p 574.87p 7517036
18/10/2016 584.08p 585.53p 575.39p 579.08p 9019026
17/10/2016 584.21p 592.24p 576.45p 576.84p 8282614
14/10/2016 584.74p 592.89p 584.74p 586.58p 8333352
13/10/2016 596.05p 596.95p 581.32p 583.55p 15964736
12/10/2016 589.47p 600.53p 586.45p 599.61p 8894757
11/10/2016 587.63p 591.18p 585.39p 588.42p 7313315
10/10/2016 593.95p 594.74p 585.00p 589.34p 4841436
07/10/2016 584.74p 598.68p 581.58p 591.97p 10801931
06/10/2016 588.16p 592.11p 582.43p 583.29p 6182450
05/10/2016 590.26p 598.07p 584.47p 596.58p 9214226
04/10/2016 587.37p 594.34p 585.39p 588.95p 13897938
03/10/2016 579.21p 586.58p 578.44p 584.87p 3746760
30/09/2016 573.68p 580.92p 561.71p 579.61p 11511672
29/09/2016 583.95p 588.29p 582.63p 583.82p 5284792
28/09/2016 573.16p 584.87p 573.16p 581.18p 7970161
27/09/2016 581.97p 583.68p 566.05p 572.37p 7088725
26/09/2016 590.79p 591.18p 576.13p 576.45p 8087710
23/09/2016 595.26p 598.68p 590.37p 594.74p 10284897
22/09/2016 592.89p 599.21p 592.37p 595.26p 6302340
21/09/2016 583.03p 592.24p 580.00p 589.08p 7695631
20/09/2016 577.50p 582.37p 575.31p 575.53p 7485466
19/09/2016 576.45p 579.61p 573.55p 579.08p 4650763
16/09/2016 575.92p 576.58p 570.13p 570.92p 12006762
15/09/2016 565.13p 576.18p 564.87p 574.74p 5522786
14/09/2016 572.37p 573.55p 566.16p 566.71p 4630150
13/09/2016 577.37p 582.37p 567.37p 567.76p 7087571
12/09/2016 577.50p 588.87p 569.61p 577.37p 10556338
09/09/2016 586.58p 593.95p 582.64p 586.84p 7592496
08/09/2016 579.21p 590.92p 577.63p 588.68p 8969906
07/09/2016 578.95p 582.37p 571.58p 581.45p 9284644
06/09/2016 575.26p 578.03p 571.78p 571.97p 5583078
05/09/2016 576.45p 576.71p 566.97p 575.92p 4973168
02/09/2016 569.08p 576.71p 560.39p 573.55p 9193972
01/09/2016 566.32p 574.47p 561.05p 565.13p 8697556
31/08/2016 557.89p 570.26p 556.45p 563.68p 9386736
30/08/2016 550.00p 559.21p 549.87p 558.55p 5824804
26/08/2016 550.53p 554.47p 548.95p 550.92p 5754217
25/08/2016 550.92p 552.50p 547.60p 549.61p 4785244
24/08/2016 555.79p 557.11p 550.53p 552.76p 4173556
23/08/2016 551.32p 561.18p 549.08p 558.82p 7352256
22/08/2016 545.00p 550.00p 541.45p 546.97p 5189749
19/08/2016 549.08p 549.08p 540.89p 545.26p 6560623
18/08/2016 548.55p 549.87p 544.47p 548.42p 3942290
17/08/2016 547.63p 549.21p 542.83p 544.61p 7156510
16/08/2016 550.79p 552.89p 544.87p 548.68p 5851030
15/08/2016 554.21p 554.47p 549.87p 552.63p 3609708
12/08/2016 554.34p 556.45p 549.14p 552.37p 7711046
11/08/2016 554.08p 554.34p 545.99p 553.29p 7171410
10/08/2016 545.66p 557.24p 544.74p 551.58p 6468246
09/08/2016 549.74p 557.50p 548.55p 550.66p 12375967
08/08/2016 552.63p 561.18p 540.28p 556.58p 15697511
05/08/2016 540.39p 551.84p 533.68p 550.92p 11653288
04/08/2016 537.63p 546.43p 523.03p 540.53p 20033386
03/08/2016 509.47p 514.87p 501.97p 506.58p 7146109
02/08/2016 512.76p 514.30p 503.42p 510.00p 8242859
01/08/2016 523.16p 527.24p 510.37p 514.08p 5711425
29/07/2016 508.42p 516.97p 503.24p 514.61p 8347896
28/07/2016 514.47p 514.47p 503.29p 506.45p 11999329
27/07/2016 502.63p 518.57p 499.47p 515.79p 10368851
26/07/2016 502.11p 508.03p 497.63p 499.34p 8893423
25/07/2016 499.08p 504.61p 494.74p 502.63p 7934336
22/07/2016 498.03p 501.40p 493.59p 497.37p 6641900
21/07/2016 506.32p 508.82p 496.71p 498.16p 7441092
20/07/2016 503.68p 505.92p 499.74p 505.26p 7087769
19/07/2016 506.58p 507.89p 498.55p 501.18p 5856743
18/07/2016 503.95p 509.98p 498.55p 507.11p 13194887
15/07/2016 507.11p 514.74p 499.21p 502.63p 8339394
14/07/2016 509.21p 511.23p 498.55p 508.82p 9887041
13/07/2016 504.08p 519.21p 503.95p 503.95p 10545711
12/07/2016 484.08p 506.71p 484.08p 502.37p 12230734
11/07/2016 482.89p 485.37p 468.82p 481.97p 9582478
08/07/2016 468.42p 481.86p 463.29p 477.63p 11579511
07/07/2016 470.66p 483.10p 470.66p 472.37p 11351608
06/07/2016 490.79p 495.26p 455.79p 463.82p 22073470
05/07/2016 510.79p 513.42p 494.21p 494.21p 14426879
04/07/2016 535.00p 535.00p 510.00p 514.47p 7606696
01/07/2016 525.39p 531.71p 517.11p 531.18p 10373822
30/06/2016 512.76p 518.29p 502.24p 518.29p 12836607
29/06/2016 488.68p 515.26p 484.87p 515.26p 23083736
28/06/2016 480.26p 492.67p 473.16p 481.58p 14099169
27/06/2016 502.89p 520.59p 453.68p 455.53p 18439610
24/06/2016 381.58p 505.79p 381.58p 493.16p 38019728
23/06/2016 586.32p 593.42p 577.76p 584.87p 14519812
22/06/2016 573.29p 590.92p 570.00p 582.24p 7765984
21/06/2016 565.79p 573.42p 558.55p 570.66p 8989288
20/06/2016 552.63p 570.39p 552.63p 565.00p 8955235
17/06/2016 525.00p 541.45p 525.00p 535.39p 9489573
16/06/2016 523.29p 525.53p 512.24p 521.05p 8900631
15/06/2016 535.66p 540.26p 529.21p 529.21p 8085283
14/06/2016 539.47p 541.18p 531.32p 531.32p 9472787
13/06/2016 550.00p 553.32p 541.58p 541.58p 6914272
10/06/2016 571.45p 571.91p 553.56p 554.61p 5049242
09/06/2016 577.11p 578.82p 571.97p 572.11p 5328688
08/06/2016 580.00p 582.01p 577.37p 579.87p 3881506
07/06/2016 586.32p 591.18p 582.24p 583.03p 4737452
06/06/2016 577.63p 586.58p 576.19p 583.95p 3554484
03/06/2016 585.66p 588.29p 572.89p 578.03p 5593450
02/06/2016 583.03p 588.55p 578.68p 583.68p 5337180
01/06/2016 590.00p 591.18p 580.92p 583.82p 5318718
31/05/2016 605.00p 611.18p 589.74p 591.84p 8459625
27/05/2016 594.74p 599.62p 593.55p 599.61p 4319604
26/05/2016 598.55p 598.55p 588.68p 594.47p 5412994
25/05/2016 596.84p 605.13p 596.22p 599.47p 7911616
24/05/2016 568.55p 593.03p 565.79p 591.84p 6403582
23/05/2016 573.03p 577.11p 566.18p 569.61p 4401553
20/05/2016 568.82p 574.87p 568.68p 574.47p 6355174
19/05/2016 565.79p 568.82p 559.20p 560.00p 6744890
18/05/2016 551.05p 570.26p 549.47p 570.26p 8433883
17/05/2016 553.95p 558.95p 551.32p 554.08p 6768298
16/05/2016 546.18p 551.89p 541.97p 551.58p 3068899
13/05/2016 544.21p 549.61p 536.45p 549.61p 6439581
12/05/2016 554.47p 558.95p 546.05p 546.58p 5761066
11/05/2016 560.66p 563.82p 554.34p 557.24p 4355400
10/05/2016 564.21p 566.84p 557.63p 562.50p 4438514
09/05/2016 565.00p 567.50p 559.49p 561.05p 3892263
06/05/2016 562.50p 565.13p 553.29p 560.66p 7310996
05/05/2016 571.58p 573.55p 562.24p 563.16p 4765816
04/05/2016 568.42p 580.00p 567.55p 570.79p 7539885
03/05/2016 589.34p 590.13p 568.29p 568.68p 8201468
29/04/2016 569.61p 573.82p 568.03p 568.95p 7923171
28/04/2016 572.24p 575.53p 565.79p 575.13p 7655726
27/04/2016 574.74p 578.16p 565.39p 575.39p 8505185
26/04/2016 574.21p 578.68p 569.87p 575.92p 6268451
25/04/2016 580.26p 584.34p 568.68p 572.50p 5475882
22/04/2016 581.58p 586.84p 576.50p 579.87p 6056922
21/04/2016 585.13p 586.58p 579.34p 583.95p 6967136
20/04/2016 577.63p 583.03p 571.18p 582.63p 6955983
19/04/2016 575.66p 580.39p 571.84p 579.74p 7753337
18/04/2016 573.82p 575.85p 569.34p 572.89p 7239843
15/04/2016 588.55p 590.04p 578.68p 580.00p 7671177
14/04/2016 592.11p 593.68p 582.11p 588.16p 6096924
13/04/2016 582.63p 606.71p 578.95p 589.87p 5851176
12/04/2016 570.00p 580.53p 564.61p 576.58p 6547994
11/04/2016 563.29p 574.66p 557.50p 568.68p 5055502
08/04/2016 555.39p 566.45p 554.45p 564.08p 6758082
07/04/2016 568.29p 572.50p 552.72p 555.26p 6868154
06/04/2016 580.79p 584.74p 574.61p 581.58p 6378643
05/04/2016 580.26p 584.21p 571.58p 580.79p 7731365
04/04/2016 587.76p 596.71p 584.47p 584.47p 8515697
01/04/2016 592.50p 598.80p 586.97p 590.66p 12893283
31/03/2016 602.63p 602.63p 591.32p 600.13p 7739197
30/03/2016 604.61p 609.21p 601.97p 605.26p 6439760
29/03/2016 603.68p 612.50p 595.92p 600.92p 6561957
24/03/2016 612.76p 614.74p 598.55p 599.47p 6050990
23/03/2016 626.58p 626.71p 619.61p 621.58p 3960592
22/03/2016 621.05p 625.92p 612.76p 625.92p 6959422
21/03/2016 632.89p 636.97p 621.12p 625.26p 7726626
18/03/2016 636.84p 647.50p 634.08p 640.00p 7857062
17/03/2016 641.58p 643.29p 624.25p 637.37p 6079652
16/03/2016 630.66p 638.33p 628.95p 635.39p 5166216
15/03/2016 631.32p 633.03p 623.82p 626.58p 7474690
14/03/2016 653.16p 657.63p 630.79p 635.13p 10586035
11/03/2016 626.18p 653.68p 623.03p 651.84p 11724537
10/03/2016 622.37p 644.61p 612.89p 612.89p 19747488
09/03/2016 607.37p 612.24p 602.11p 604.74p 7255818
08/03/2016 603.29p 611.97p 599.34p 604.74p 6154732

*Close Price adjusted for both dividends and splits