Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
09/06/2017 684.21p 701.97p 682.24p 700.00p 6661502
08/06/2017 690.79p 695.97p 690.13p 690.13p 5953564
07/06/2017 689.47p 694.74p 688.53p 689.47p 5328414
06/06/2017 694.74p 697.68p 688.16p 690.13p 5124212
05/06/2017 698.68p 701.97p 696.05p 696.05p 4569942
02/06/2017 701.97p 707.89p 698.03p 700.00p 6133294
01/06/2017 692.76p 698.03p 690.79p 696.71p 4332085
31/05/2017 692.11p 697.37p 686.57p 690.79p 8949508
30/05/2017 690.13p 691.45p 682.89p 690.13p 7357294
26/05/2017 699.34p 699.34p 691.45p 692.76p 8466512
25/05/2017 700.66p 705.92p 697.54p 698.68p 5739776
24/05/2017 700.00p 700.11p 695.39p 697.37p 6024316
23/05/2017 699.34p 704.61p 697.37p 698.68p 6546588
22/05/2017 706.58p 708.74p 698.03p 699.34p 5624758
19/05/2017 697.37p 704.61p 689.47p 702.63p 9826327
18/05/2017 693.42p 695.39p 677.63p 694.74p 9081777
17/05/2017 701.97p 702.46p 691.93p 694.74p 8883167
16/05/2017 701.97p 708.55p 699.34p 703.29p 7251683
15/05/2017 709.21p 709.87p 701.97p 703.95p 10211561
12/05/2017 706.58p 711.18p 700.66p 708.55p 4440537
11/05/2017 711.84p 712.37p 701.81p 707.24p 5628027
10/05/2017 704.61p 715.78p 704.61p 713.16p 9408301
09/05/2017 700.66p 705.92p 698.03p 704.61p 5365026
08/05/2017 700.00p 701.97p 692.34p 697.37p 6204264
05/05/2017 701.32p 701.32p 692.93p 700.00p 4602942
04/05/2017 694.08p 700.73p 691.62p 700.66p 5317150
03/05/2017 687.50p 700.00p 686.18p 692.11p 4715630
02/05/2017 693.42p 693.59p 688.16p 689.47p 8404231
28/04/2017 695.39p 696.05p 678.62p 690.13p 5771586
27/04/2017 701.32p 701.97p 692.76p 694.74p 6206593
26/04/2017 698.03p 700.00p 690.79p 698.68p 6437222
25/04/2017 695.39p 700.60p 691.45p 696.05p 6702512
24/04/2017 685.53p 698.68p 684.87p 694.08p 9434961
21/04/2017 666.45p 679.92p 665.79p 671.05p 9021371
20/04/2017 667.76p 670.71p 664.47p 666.45p 6063214
19/04/2017 667.11p 685.53p 667.11p 669.08p 8438285
18/04/2017 683.55p 686.18p 663.82p 667.11p 8026632
13/04/2017 684.21p 687.78p 679.61p 680.92p 6272788
12/04/2017 683.55p 690.79p 678.29p 682.24p 7552507
11/04/2017 678.29p 690.79p 675.00p 683.55p 9297641
10/04/2017 673.68p 676.32p 671.71p 675.00p 4337330
07/04/2017 673.68p 676.97p 669.91p 676.32p 4832131
06/04/2017 673.03p 700.66p 666.45p 676.97p 11748379
05/04/2017 698.68p 701.92p 692.76p 696.71p 7004808
04/04/2017 695.39p 699.94p 690.79p 696.71p 5679765
03/04/2017 703.95p 705.92p 691.45p 695.39p 6059322
31/03/2017 696.05p 709.84p 693.42p 700.00p 9123269
30/03/2017 698.68p 700.00p 690.13p 694.74p 4594453
29/03/2017 701.32p 704.61p 691.45p 698.68p 5232244
28/03/2017 696.71p 704.61p 694.08p 701.32p 7962254
27/03/2017 688.16p 691.45p 681.47p 688.16p 5022930
24/03/2017 697.37p 697.37p 689.16p 691.45p 8867691
23/03/2017 705.26p 705.26p 696.71p 698.03p 5722698
22/03/2017 703.29p 703.95p 694.08p 702.63p 7261150
21/03/2017 710.53p 723.68p 705.92p 709.21p 5565042
20/03/2017 705.92p 710.53p 703.29p 707.89p 4112808
17/03/2017 710.53p 715.12p 703.29p 705.26p 9712592
16/03/2017 710.53p 713.16p 706.58p 709.87p 7548300
15/03/2017 708.55p 711.84p 705.26p 707.24p 8043734
14/03/2017 717.11p 717.11p 704.61p 710.53p 7533574
13/03/2017 709.87p 719.08p 706.58p 715.13p 7028952
10/03/2017 718.42p 720.39p 709.87p 711.84p 9390967
09/03/2017 700.00p 750.66p 700.00p 715.79p 23054278
08/03/2017 671.71p 677.73p 666.45p 672.37p 11596783
07/03/2017 671.71p 676.32p 669.08p 673.03p 6041112
06/03/2017 667.11p 678.81p 666.45p 671.05p 7963796
03/03/2017 662.50p 672.86p 661.18p 669.74p 6158206
02/03/2017 666.45p 669.74p 660.20p 664.47p 7246754
01/03/2017 660.53p 668.42p 656.32p 667.11p 12259056
28/02/2017 662.50p 665.79p 650.66p 655.26p 9720464
27/02/2017 652.63p 663.82p 649.87p 659.87p 7453788
24/02/2017 665.79p 667.76p 655.00p 662.50p 4789241
23/02/2017 667.76p 671.71p 663.82p 666.45p 11253752
22/02/2017 665.13p 673.03p 662.50p 669.08p 9329030
21/02/2017 665.79p 667.76p 661.18p 665.13p 9208124
20/02/2017 659.87p 667.76p 658.95p 665.13p 6957726
17/02/2017 664.47p 665.79p 650.53p 655.79p 6659882
16/02/2017 665.79p 666.45p 658.55p 661.84p 6080148
15/02/2017 668.42p 675.00p 667.11p 667.76p 6711559
14/02/2017 663.16p 666.50p 657.89p 666.45p 7732938
13/02/2017 657.11p 665.13p 655.00p 663.16p 5101542
10/02/2017 657.89p 659.97p 654.74p 657.89p 10868555
09/02/2017 652.89p 658.09p 651.45p 657.89p 10299161
08/02/2017 645.92p 651.71p 645.13p 650.00p 13320721
07/02/2017 641.71p 651.05p 641.05p 648.68p 7957956
06/02/2017 649.34p 657.89p 644.14p 644.87p 7042634
03/02/2017 631.58p 650.26p 630.26p 648.82p 7416774
02/02/2017 634.61p 637.11p 628.42p 632.11p 4726922
01/02/2017 632.50p 639.21p 626.45p 637.11p 6857118
31/01/2017 631.58p 634.47p 627.50p 627.50p 7025918
30/01/2017 633.16p 633.75p 626.84p 632.89p 7817190
27/01/2017 642.63p 642.63p 630.20p 638.82p 5604410
26/01/2017 630.66p 641.05p 628.95p 639.47p 7118387
25/01/2017 624.74p 635.83p 624.74p 629.08p 5530321
24/01/2017 620.13p 625.79p 617.89p 622.37p 5124199
23/01/2017 618.42p 621.18p 614.88p 619.21p 7978502
20/01/2017 627.37p 631.32p 621.71p 622.76p 6174302
19/01/2017 629.47p 631.97p 622.11p 626.71p 5856346
18/01/2017 633.03p 633.55p 624.34p 629.87p 5489940
17/01/2017 632.24p 635.53p 625.53p 630.00p 5558690
16/01/2017 640.39p 641.95p 629.87p 634.21p 7619419
13/01/2017 636.05p 644.08p 635.39p 643.55p 12035470
12/01/2017 632.89p 634.47p 629.87p 633.82p 4536209
11/01/2017 638.82p 640.66p 631.05p 633.95p 9755778
10/01/2017 639.08p 642.89p 631.88p 640.53p 5187106
09/01/2017 644.34p 645.37p 637.37p 640.13p 5399094
06/01/2017 641.71p 646.05p 640.92p 643.95p 4117233
05/01/2017 651.32p 651.32p 641.18p 644.74p 8117583
04/01/2017 651.05p 651.05p 645.79p 648.55p 5433177
03/01/2017 642.11p 651.25p 641.05p 649.08p 11194971
30/12/2016 640.66p 640.66p 633.82p 640.00p 2774366
29/12/2016 633.03p 640.79p 633.03p 638.95p 2700603
28/12/2016 635.26p 638.16p 630.92p 636.84p 3940186
23/12/2016 630.66p 635.39p 629.23p 631.97p 1827752
22/12/2016 629.34p 634.14p 626.97p 633.95p 4646104
21/12/2016 628.03p 631.58p 626.45p 629.47p 3476857
20/12/2016 626.58p 631.58p 622.00p 631.05p 6702730

*Close Price adjusted for both dividends and splits