Recent Quotes (30 days)

You have no recent quotes
chg | %

Aviva plc historical prices

   Watch this stock

Historical chart

    572 
    535 
    499 
 May 28, 2014 May 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 26, 2015 540.00 540.26 523.00 526.00 7,907,314
May 22, 2015 544.00 544.00 537.50 538.00 5,009,354
May 21, 2015 544.00 546.00 540.00 542.00 4,979,459
May 20, 2015 541.50 545.00 536.00 543.50 6,619,915
May 19, 2015 538.00 543.00 535.50 540.00 6,043,825
May 18, 2015 542.00 544.80 529.82 535.00 6,390,212
May 15, 2015 536.00 544.68 535.00 542.17 9,306,429
May 14, 2015 529.50 534.50 523.50 533.50 5,326,991
May 13, 2015 532.50 533.35 526.50 530.00 8,483,974
May 12, 2015 539.00 539.00 523.00 529.00 9,787,294
May 11, 2015 542.50 544.63 538.50 541.00 8,982,731
May 8, 2015 543.50 544.50 531.25 544.50 14,143,603
May 7, 2015 513.50 530.00 508.50 527.00 15,523,404
May 6, 2015 509.50 517.24 507.50 513.50 9,950,840
May 5, 2015 531.00 531.00 512.00 512.00 11,221,759
May 1, 2015 524.50 532.00 520.00 523.00 3,972,124
Apr 30, 2015 518.50 528.50 512.00 527.00 13,056,734
Apr 29, 2015 527.50 528.77 520.00 520.00 10,191,244
Apr 28, 2015 533.50 534.00 520.00 526.00 10,701,824
Apr 27, 2015 532.00 538.50 522.50 535.50 8,506,016
Apr 24, 2015 537.00 541.50 525.50 531.00 10,300,128
Apr 23, 2015 540.00 542.30 534.00 537.00 7,645,436
Apr 22, 2015 538.00 540.18 532.50 538.00 7,673,094
Apr 21, 2015 546.00 549.32 534.50 536.00 8,066,633
Apr 20, 2015 545.50 552.00 539.00 542.00 7,015,922
Apr 17, 2015 550.00 553.32 541.00 543.00 10,063,840
Apr 16, 2015 562.00 563.00 548.50 550.00 10,597,166
Apr 15, 2015 556.50 574.00 553.00 559.50 10,612,128
Apr 14, 2015 560.00 567.36 556.50 560.00 10,535,185
Apr 13, 2015 564.00 568.50 560.00 561.50 14,091,260