Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits