Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
26/05/2015 710.53p 710.87p 688.16p 692.11p 8303534
22/05/2015 715.79p 715.79p 707.24p 707.89p 6695024
21/05/2015 715.79p 718.42p 710.53p 713.16p 4613520
20/05/2015 712.50p 717.11p 705.26p 715.13p 5752846
19/05/2015 707.89p 714.47p 704.61p 710.53p 5639218
18/05/2015 713.16p 716.84p 697.13p 703.95p 5993556
15/05/2015 705.26p 716.68p 703.95p 713.82p 8230383
14/05/2015 696.71p 703.29p 688.82p 701.97p 7750435
13/05/2015 700.66p 701.77p 692.76p 697.37p 7690214
12/05/2015 709.21p 709.21p 688.16p 696.05p 8554310
11/05/2015 713.82p 716.62p 708.55p 711.84p 8180240
08/05/2015 715.13p 716.45p 699.01p 716.45p 12738275
07/05/2015 675.66p 697.37p 669.08p 693.42p 12768306
06/05/2015 670.39p 680.58p 667.76p 675.66p 9535098
05/05/2015 698.68p 698.68p 673.68p 673.68p 9854836
01/05/2015 690.13p 700.00p 684.21p 688.16p 3519386
30/04/2015 682.24p 695.39p 673.68p 693.42p 11441232
29/04/2015 694.08p 695.74p 684.21p 684.21p 13682490
28/04/2015 701.97p 702.63p 684.21p 692.11p 10129055
27/04/2015 700.00p 708.55p 687.50p 704.61p 7270488
24/04/2015 706.58p 712.50p 691.45p 698.68p 8733871
23/04/2015 710.53p 713.55p 702.63p 706.58p 7494786
22/04/2015 707.89p 710.76p 700.66p 707.89p 6549109
21/04/2015 718.42p 722.79p 703.29p 705.26p 7478942
20/04/2015 717.76p 726.32p 709.21p 713.16p 6319831
17/04/2015 723.68p 728.05p 711.84p 714.47p 8602621
16/04/2015 739.47p 740.79p 721.71p 723.68p 10310622
15/04/2015 732.24p 755.26p 727.63p 736.18p 10021633
14/04/2015 736.84p 746.53p 732.24p 736.84p 9020953
13/04/2015 742.11p 748.03p 736.84p 738.82p 12693328
10/04/2015 725.00p 733.55p 723.68p 730.26p 7736945
09/04/2015 726.97p 732.67p 723.68p 723.68p 11086498
08/04/2015 720.39p 727.63p 715.13p 723.68p 9712574
07/04/2015 734.21p 741.25p 729.61p 738.16p 6691098
02/04/2015 724.34p 728.05p 719.08p 727.63p 6811019
01/04/2015 710.53p 725.00p 709.21p 722.37p 10802157
31/03/2015 723.68p 723.68p 700.00p 710.53p 17813796
30/03/2015 732.24p 735.53p 719.08p 723.03p 6115467
27/03/2015 731.58p 733.33p 722.37p 724.34p 5632276
26/03/2015 729.61p 731.58p 717.76p 728.29p 9142480
25/03/2015 752.63p 755.76p 742.11p 742.11p 4016357
24/03/2015 738.82p 755.92p 738.82p 751.97p 8028969
23/03/2015 751.32p 751.97p 740.79p 742.76p 7297013
20/03/2015 747.37p 752.07p 737.50p 750.00p 9574410
19/03/2015 734.21p 748.41p 730.63p 744.74p 8214938
18/03/2015 718.42p 731.58p 717.00p 730.92p 6027215
17/03/2015 723.03p 724.34p 714.47p 719.08p 5745982
16/03/2015 720.39p 724.76p 717.11p 721.71p 4098063
13/03/2015 725.66p 727.63p 709.63p 714.47p 4847016
12/03/2015 719.08p 731.23p 711.18p 722.37p 5867188
11/03/2015 725.66p 732.89p 717.76p 719.74p 5491408
10/03/2015 736.18p 742.99p 722.37p 722.37p 6554840
09/03/2015 736.18p 740.79p 726.97p 738.82p 4746815
06/03/2015 753.29p 761.42p 736.34p 740.79p 8455507
05/03/2015 710.53p 754.61p 710.53p 749.34p 19082752
04/03/2015 703.29p 704.61p 696.96p 700.00p 3958477
03/03/2015 707.24p 710.53p 701.32p 701.32p 5550316
02/03/2015 707.89p 712.50p 701.32p 705.26p 7469756
27/02/2015 719.08p 721.05p 708.55p 709.21p 5714763
26/02/2015 714.47p 719.74p 712.20p 717.76p 8126465
25/02/2015 723.03p 723.68p 713.16p 715.79p 5654482
24/02/2015 722.37p 724.64p 714.47p 722.37p 3462324
23/02/2015 723.68p 726.23p 718.42p 721.05p 3599797
20/02/2015 721.05p 723.79p 717.76p 719.08p 6426078
19/02/2015 725.00p 726.97p 718.42p 721.71p 5673080
18/02/2015 714.47p 727.28p 711.84p 725.00p 6100650
17/02/2015 705.26p 717.76p 705.26p 716.45p 4044742
16/02/2015 709.21p 716.45p 707.24p 712.50p 2042550
13/02/2015 710.53p 714.88p 709.21p 711.84p 4051161
12/02/2015 700.00p 712.50p 697.38p 710.53p 4712214
11/02/2015 709.21p 709.87p 698.03p 700.00p 3501286
10/02/2015 702.63p 709.87p 699.57p 707.89p 4143966
09/02/2015 704.61p 705.26p 696.71p 700.00p 3817722
06/02/2015 698.03p 710.02p 694.08p 706.58p 5658240
05/02/2015 691.45p 696.71p 689.21p 696.71p 4776804
04/02/2015 702.63p 702.63p 688.82p 694.74p 7391339
03/02/2015 696.71p 705.92p 693.49p 701.32p 7996849
02/02/2015 699.34p 699.34p 687.50p 696.05p 10184717
30/01/2015 705.92p 708.55p 693.42p 694.74p 5523021
29/01/2015 695.39p 705.41p 692.76p 705.26p 7474502
28/01/2015 706.58p 706.58p 690.13p 699.34p 8994887
27/01/2015 712.50p 712.50p 696.05p 700.00p 13824816
26/01/2015 702.63p 719.23p 700.00p 711.18p 6326900
23/01/2015 710.53p 721.05p 701.97p 705.92p 8265875
22/01/2015 696.71p 709.21p 691.45p 708.55p 7514689
21/01/2015 682.89p 696.05p 678.95p 696.05p 8736369
20/01/2015 675.66p 680.46p 670.39p 680.26p 12481357
19/01/2015 669.74p 674.34p 643.58p 672.37p 5783064
16/01/2015 662.50p 667.76p 646.19p 666.45p 10804460
15/01/2015 650.00p 667.11p 643.29p 667.11p 14293823
14/01/2015 640.79p 650.92p 639.61p 646.58p 9261978
13/01/2015 633.82p 646.84p 631.37p 645.79p 9466938
12/01/2015 647.37p 651.97p 632.89p 636.97p 7466092
09/01/2015 632.11p 653.42p 631.18p 645.26p 12778868
08/01/2015 615.79p 638.42p 612.37p 635.79p 11090903
07/01/2015 612.89p 616.98p 608.35p 609.61p 8226478
06/01/2015 619.87p 623.13p 610.53p 610.53p 7743522
05/01/2015 635.00p 638.95p 618.16p 619.47p 5587566
02/01/2015 642.89p 643.55p 634.87p 637.37p 3835856
31/12/2014 639.08p 642.42p 634.56p 637.50p 930987
30/12/2014 643.68p 647.37p 636.32p 638.95p 2536970
29/12/2014 653.68p 654.13p 641.05p 648.42p 2975479
24/12/2014 642.11p 654.72p 642.11p 651.05p 787324
23/12/2014 650.79p 656.67p 646.63p 648.82p 2556089
22/12/2014 651.97p 654.21p 646.05p 647.76p 3255371
19/12/2014 638.82p 656.18p 636.69p 651.32p 16319492
18/12/2014 623.82p 634.34p 619.87p 632.37p 9078577
17/12/2014 613.16p 617.50p 607.37p 615.66p 7229386
16/12/2014 611.32p 618.55p 602.89p 618.55p 11502817
15/12/2014 636.58p 636.58p 610.39p 610.39p 10586715
12/12/2014 634.08p 638.55p 615.00p 615.79p 8048795
11/12/2014 644.74p 648.68p 638.16p 640.92p 8117750
10/12/2014 649.87p 653.33p 646.71p 649.34p 7346840
09/12/2014 661.84p 663.16p 646.71p 648.16p 7960741
08/12/2014 665.79p 670.42p 663.82p 667.11p 9834474
05/12/2014 661.84p 666.45p 661.18p 665.79p 10202770
04/12/2014 666.45p 672.37p 659.21p 659.21p 8849293
03/12/2014 655.53p 670.39p 655.53p 664.47p 16357887
02/12/2014 668.42p 678.82p 653.55p 657.89p 15645044
01/12/2014 665.13p 667.35p 655.13p 657.11p 6088452
28/11/2014 666.45p 672.37p 666.26p 668.42p 4752048
27/11/2014 666.45p 671.58p 664.47p 668.42p 4498300
26/11/2014 665.79p 671.09p 665.79p 667.11p 11123140
25/11/2014 675.66p 677.63p 667.76p 668.42p 16021423
24/11/2014 686.84p 689.47p 669.08p 671.05p 18449514
21/11/2014 701.97p 710.53p 701.32p 709.21p 4541536
20/11/2014 703.95p 706.58p 697.42p 700.66p 2300620
19/11/2014 707.24p 707.24p 701.97p 703.95p 3856776
18/11/2014 702.63p 706.58p 698.85p 703.95p 3312126
17/11/2014 692.11p 702.71p 690.79p 700.00p 3213375
14/11/2014 697.37p 697.37p 689.47p 696.71p 2628297
13/11/2014 691.45p 695.39p 683.55p 693.42p 3247430
12/11/2014 690.79p 696.05p 685.53p 690.13p 2818617
11/11/2014 692.76p 696.71p 691.45p 693.42p 7981045
10/11/2014 690.13p 694.74p 686.18p 690.13p 3383820
07/11/2014 696.05p 702.06p 686.84p 690.79p 3504678
06/11/2014 693.42p 702.30p 686.18p 693.42p 5085743
05/11/2014 691.45p 696.78p 687.50p 693.42p 4460266
04/11/2014 681.58p 690.13p 679.61p 686.84p 4850962
03/11/2014 683.55p 686.18p 676.97p 680.92p 4114476
31/10/2014 690.79p 692.11p 682.89p 685.53p 5671286
30/10/2014 680.26p 686.84p 671.21p 681.58p 5567056
29/10/2014 685.53p 688.74p 675.21p 680.26p 4344564
28/10/2014 670.39p 683.10p 669.55p 680.92p 4403468
27/10/2014 673.68p 676.97p 664.03p 665.79p 4748590
24/10/2014 661.84p 668.42p 659.42p 667.11p 4222865
23/10/2014 661.84p 669.11p 654.34p 665.79p 3996450
22/10/2014 657.50p 665.79p 654.47p 661.84p 5677756
21/10/2014 640.92p 655.92p 640.92p 655.39p 3977231
20/10/2014 648.29p 653.29p 643.29p 645.00p 4627712
17/10/2014 627.37p 652.23p 626.29p 650.66p 8420083
16/10/2014 641.71p 645.39p 613.29p 626.45p 9874044
15/10/2014 655.53p 655.79p 640.26p 640.39p 7810540
14/10/2014 647.24p 656.32p 641.71p 654.87p 5401091
13/10/2014 639.34p 658.55p 637.43p 653.95p 7079418
10/10/2014 655.26p 658.89p 643.55p 645.39p 10236533
09/10/2014 672.37p 673.68p 654.87p 656.97p 6114436
08/10/2014 671.05p 676.97p 665.13p 675.00p 6188226
07/10/2014 679.61p 681.58p 673.03p 673.03p 4593411
06/10/2014 683.55p 684.21p 676.08p 680.26p 4317510
03/10/2014 667.76p 688.09p 666.45p 683.55p 5549203
02/10/2014 676.32p 678.67p 665.79p 665.79p 5176840
01/10/2014 688.16p 690.13p 675.66p 676.32p 5391568
30/09/2014 702.63p 704.61p 686.84p 688.82p 4945560
29/09/2014 699.34p 703.38p 694.74p 701.32p 4082494
26/09/2014 690.79p 701.42p 688.16p 700.00p 4010752
25/09/2014 687.50p 697.37p 686.18p 690.13p 3382302
24/09/2014 694.08p 697.37p 679.61p 687.50p 4462429
23/09/2014 704.61p 704.61p 688.82p 696.71p 4673627
22/09/2014 703.95p 705.03p 698.68p 702.63p 4317296
19/09/2014 709.21p 711.39p 703.95p 704.61p 11891196
18/09/2014 696.71p 713.67p 691.45p 702.63p 3654003
17/09/2014 696.05p 705.29p 692.11p 698.03p 3681745
16/09/2014 692.76p 693.06p 686.84p 692.11p 5909596
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

*Close Price adjusted for both dividends and splits