Recent Quotes (30 days)

You have no recent quotes
chg | %

Aviva plc historical prices

   Watch this stock

Historical chart

    534 
    485 
    436 
 Sep 3, 2013 Sep 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 1, 2014 520.00 522.25 512.00 516.00 3,407,605
Aug 29, 2014 518.50 523.00 510.02 521.00 4,580,578
Aug 28, 2014 524.50 524.50 517.50 518.50 4,410,546
Aug 27, 2014 520.50 525.50 520.50 524.50 2,892,506
Aug 26, 2014 525.00 525.50 520.00 521.50 4,194,865
Aug 22, 2014 520.50 522.00 514.50 520.00 2,717,655
Aug 21, 2014 517.00 522.50 515.50 522.00 2,690,762
Aug 20, 2014 514.50 516.50 513.00 515.50 3,063,000
Aug 19, 2014 512.50 518.00 509.00 515.50 3,460,817
Aug 18, 2014 507.50 510.50 503.50 509.00 3,431,680
Aug 15, 2014 506.50 509.02 501.50 503.00 4,235,066
Aug 14, 2014 502.50 508.00 501.50 506.00 3,844,839
Aug 13, 2014 502.00 506.50 500.00 505.00 3,710,243
Aug 12, 2014 494.50 501.00 494.50 500.50 5,407,315
Aug 11, 2014 497.30 497.90 492.30 495.90 3,704,473
Aug 8, 2014 492.80 499.40 492.30 492.80 7,744,545
Aug 7, 2014 491.10 508.00 491.10 502.50 5,197,389
Aug 6, 2014 490.60 493.59 485.04 489.70 7,667,421
Aug 5, 2014 494.60 498.80 491.40 493.00 4,220,119
Aug 4, 2014 495.00 497.25 492.20 493.60 5,196,748
Aug 1, 2014 502.50 503.69 492.50 493.70 8,890,966
Jul 31, 2014 505.00 510.00 500.62 503.50 6,110,696
Jul 30, 2014 504.00 508.00 501.00 505.00 3,179,867
Jul 29, 2014 508.00 510.75 504.60 506.00 2,558,843
Jul 28, 2014 508.50 509.38 503.50 508.00 2,949,477
Jul 25, 2014 503.50 512.82 503.00 507.50 4,081,606
Jul 24, 2014 499.90 507.00 495.40 506.00 4,098,550
Jul 23, 2014 494.60 502.03 493.40 500.50 4,135,730
Jul 22, 2014 491.30 497.83 490.15 495.60 4,095,089
Jul 21, 2014 488.70 490.10 484.20 487.90 4,074,658