Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
07/03/2016 611.18p 617.63p 604.87p 607.76p 4943400
04/03/2016 608.55p 615.54p 604.08p 613.29p 4488979
03/03/2016 605.26p 610.39p 602.50p 608.16p 5409788
02/03/2016 606.05p 615.57p 601.45p 605.92p 8965209
01/03/2016 577.89p 595.66p 575.53p 595.66p 7944166
29/02/2016 568.42p 576.58p 566.25p 576.58p 8356792
26/02/2016 562.50p 574.34p 558.03p 573.55p 8936215
25/02/2016 549.47p 562.24p 549.22p 557.76p 6514096
24/02/2016 552.63p 553.68p 540.13p 542.76p 7797144
23/02/2016 566.45p 569.74p 554.21p 554.34p 8597929
22/02/2016 579.74p 581.84p 571.32p 571.32p 5004934
19/02/2016 577.37p 582.76p 569.08p 574.87p 4749168
18/02/2016 591.05p 591.45p 576.32p 580.66p 6577857
17/02/2016 566.97p 591.97p 561.05p 589.21p 9747235
16/02/2016 570.00p 570.00p 558.29p 564.87p 5910694
15/02/2016 565.39p 571.58p 560.13p 563.29p 5863952
12/02/2016 531.18p 552.24p 531.05p 551.58p 9892069
11/02/2016 547.63p 549.97p 526.45p 526.97p 8756678
10/02/2016 540.53p 559.47p 531.58p 552.63p 9087376
09/02/2016 543.42p 558.02p 528.88p 535.79p 9077235
08/02/2016 571.05p 574.47p 541.55p 544.47p 10205066
05/02/2016 586.71p 587.76p 567.24p 567.89p 8983187
04/02/2016 590.66p 595.92p 577.89p 584.21p 8554886
03/02/2016 596.05p 602.11p 576.97p 582.24p 6935538
02/02/2016 620.66p 622.13p 595.26p 599.08p 6175649
01/02/2016 635.26p 638.03p 614.87p 625.66p 6612577
29/01/2016 620.79p 632.63p 615.53p 632.63p 7014717
28/01/2016 620.92p 626.97p 607.37p 610.53p 5158013
27/01/2016 611.97p 622.63p 609.87p 622.63p 6101688
26/01/2016 602.11p 616.05p 594.74p 612.24p 5385834
25/01/2016 628.55p 628.55p 607.11p 610.53p 5937415
22/01/2016 616.18p 626.45p 614.74p 621.05p 8902314
21/01/2016 596.71p 611.45p 590.53p 605.26p 7471182
20/01/2016 611.18p 614.00p 587.24p 592.50p 9599449
19/01/2016 618.42p 630.53p 617.11p 624.74p 5489162
18/01/2016 610.66p 619.34p 607.11p 609.34p 5404272
15/01/2016 622.50p 626.84p 603.55p 611.18p 7308216
14/01/2016 625.26p 629.07p 615.92p 624.47p 6725610
13/01/2016 638.03p 639.33p 629.61p 633.95p 8527625
12/01/2016 625.00p 638.82p 621.32p 632.50p 5392144
11/01/2016 626.58p 631.84p 622.24p 623.29p 4476564
08/01/2016 634.21p 645.13p 627.50p 627.50p 4269114
07/01/2016 638.16p 642.11p 627.65p 634.08p 5879666
06/01/2016 655.92p 665.79p 645.13p 651.71p 4225904
05/01/2016 660.53p 661.84p 645.33p 657.89p 4783272
04/01/2016 667.11p 667.11p 648.68p 654.74p 6543016
31/12/2015 680.92p 682.89p 677.63p 678.95p 1089984
30/12/2015 682.89p 686.84p 677.63p 682.89p 2475448
29/12/2015 681.58p 685.53p 674.34p 685.53p 4321790
24/12/2015 685.53p 687.50p 682.24p 682.89p 671085
23/12/2015 676.32p 684.21p 671.71p 682.89p 4439349
22/12/2015 669.74p 672.63p 663.16p 670.39p 3525937
21/12/2015 660.53p 675.23p 660.53p 663.82p 5020036
18/12/2015 661.18p 671.71p 657.92p 663.16p 7189364
17/12/2015 662.50p 671.05p 661.84p 665.79p 5122874
16/12/2015 655.79p 659.21p 650.76p 655.66p 5206220
15/12/2015 638.95p 655.95p 638.95p 653.16p 5813254
14/12/2015 647.37p 653.82p 632.89p 634.21p 6097812
11/12/2015 652.63p 655.00p 641.32p 645.53p 5664241
10/12/2015 657.89p 661.18p 650.13p 654.21p 4885724
09/12/2015 663.16p 665.79p 653.29p 659.21p 6630280
08/12/2015 667.76p 671.29p 659.54p 662.50p 4231622
07/12/2015 671.71p 677.63p 668.42p 671.71p 4360070
04/12/2015 663.16p 670.39p 659.54p 667.76p 5181269
03/12/2015 671.71p 681.75p 663.16p 663.16p 5465190
02/12/2015 679.61p 679.61p 673.68p 674.34p 5295608
01/12/2015 676.97p 678.29p 669.08p 677.63p 4998354
30/11/2015 673.68p 676.32p 667.76p 673.03p 4006356
27/11/2015 671.05p 676.97p 666.94p 675.00p 3861812
26/11/2015 673.03p 676.97p 669.08p 674.34p 3783262
25/11/2015 659.87p 676.32p 659.87p 676.32p 5324734
24/11/2015 662.50p 665.79p 653.82p 658.55p 5594604
23/11/2015 669.08p 671.05p 663.16p 665.79p 3831887
20/11/2015 665.79p 676.32p 659.21p 673.03p 7329174
19/11/2015 656.58p 667.11p 655.39p 663.16p 5117562
18/11/2015 651.32p 653.68p 646.71p 652.63p 3770565
17/11/2015 644.21p 654.87p 642.89p 652.89p 7907768
16/11/2015 627.24p 640.26p 626.84p 637.50p 6018180
13/11/2015 635.13p 636.97p 625.92p 629.34p 5058035
12/11/2015 647.11p 648.42p 636.84p 638.42p 8940751
11/11/2015 636.18p 647.37p 631.97p 646.45p 9299115
10/11/2015 643.82p 643.82p 628.55p 633.16p 4948674
09/11/2015 644.21p 648.42p 638.95p 639.74p 3863826

*Close Price adjusted for both dividends and splits