Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
22/03/2018 667.63p 672.63p 660.79p 663.16p 7035859
21/03/2018 678.42p 679.47p 673.82p 675.00p 4666534
20/03/2018 679.74p 680.58p 672.91p 677.11p 6134020
19/03/2018 682.63p 685.00p 674.74p 676.32p 6088687
16/03/2018 684.21p 688.42p 681.32p 681.32p 9873063
15/03/2018 675.53p 688.87p 675.26p 685.53p 5727844
14/03/2018 676.32p 681.32p 674.21p 675.53p 6546556
13/03/2018 688.16p 689.47p 674.74p 677.11p 6778314
12/03/2018 684.74p 690.00p 682.71p 686.05p 6983306
09/03/2018 669.74p 686.05p 668.46p 683.42p 9238625
08/03/2018 651.32p 671.84p 647.63p 669.21p 10918871
07/03/2018 661.05p 668.60p 657.03p 667.89p 6923091
06/03/2018 663.68p 667.89p 657.76p 658.95p 6925078
05/03/2018 651.97p 660.26p 651.35p 659.21p 7639488
02/03/2018 658.16p 661.05p 652.11p 654.61p 6375310
01/03/2018 664.21p 667.89p 659.74p 663.95p 5258790
28/02/2018 660.53p 669.51p 659.74p 665.26p 6509974
27/02/2018 658.42p 666.58p 658.42p 665.79p 4198208
26/02/2018 660.26p 662.63p 656.58p 660.53p 3253900
23/02/2018 664.21p 665.53p 655.53p 658.95p 4208648
22/02/2018 658.95p 663.95p 654.08p 663.42p 6417258
21/02/2018 657.24p 664.74p 653.16p 661.32p 5102475
20/02/2018 652.76p 658.68p 650.79p 658.42p 5165195
19/02/2018 655.39p 655.95p 648.55p 650.13p 3142178
16/02/2018 652.11p 655.79p 649.08p 653.42p 4895664
15/02/2018 650.79p 655.92p 645.79p 648.95p 5619805
14/02/2018 659.47p 659.47p 643.95p 646.58p 6601864
13/02/2018 649.21p 652.11p 643.42p 644.61p 6192834
12/02/2018 650.00p 654.21p 644.87p 649.34p 6494779
09/02/2018 646.97p 649.34p 637.89p 640.13p 8215206
08/02/2018 653.82p 661.05p 648.03p 649.21p 9462289
07/02/2018 649.34p 659.25p 645.00p 657.11p 9318277
06/02/2018 645.26p 654.74p 634.47p 643.55p 11852512
05/02/2018 672.37p 672.37p 665.53p 665.53p 6249496
02/02/2018 675.00p 680.53p 672.29p 676.84p 6427267
01/02/2018 681.58p 686.58p 673.68p 676.58p 6678968
31/01/2018 681.58p 681.58p 674.47p 675.26p 7054948
30/01/2018 685.26p 688.42p 678.42p 679.47p 6054918
29/01/2018 688.16p 696.84p 687.37p 689.21p 7261284
26/01/2018 683.16p 686.84p 681.84p 686.32p 4835702
25/01/2018 686.05p 688.16p 679.66p 683.95p 6892764
24/01/2018 688.95p 694.47p 685.53p 685.79p 7827956
23/01/2018 700.00p 702.11p 685.61p 689.47p 7321776
22/01/2018 700.00p 703.42p 696.58p 697.89p 5420896
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

*Close Price adjusted for both dividends and splits