Recent Quotes (30 days)

You have no recent quotes
chg | %

Aviva plc historical prices

   Watch this stock

Historical chart

    572 
    535 
    499 
 Apr 29, 2014 Apr 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 10, 2015 551.00 557.50 550.00 555.00 9,508,148
Apr 9, 2015 552.50 556.83 550.00 550.00 13,170,080
Apr 8, 2015 547.50 553.00 543.50 550.00 11,054,244
Apr 7, 2015 558.00 563.35 554.50 561.00 7,354,315
Apr 2, 2015 550.50 553.32 546.50 553.00 6,640,675
Apr 1, 2015 540.00 551.00 539.00 549.00 9,712,235
Mar 31, 2015 550.00 550.00 532.00 540.00 17,017,135
Mar 30, 2015 556.50 559.00 546.50 549.85 6,872,978
Mar 27, 2015 556.00 557.33 549.00 550.50 6,495,133
Mar 26, 2015 554.50 556.00 545.50 553.50 10,157,109
Mar 25, 2015 572.00 574.38 564.00 564.00 4,712,467
Mar 24, 2015 561.50 574.50 561.50 571.50 7,871,634
Mar 23, 2015 571.00 571.50 563.00 564.50 6,550,028
Mar 20, 2015 568.00 571.58 560.50 570.00 11,293,938
Mar 19, 2015 558.00 568.79 555.28 566.00 8,640,435
Mar 18, 2015 546.00 556.00 544.92 555.50 6,870,668
Mar 17, 2015 549.50 550.50 543.00 546.50 6,062,070
Mar 16, 2015 547.50 550.82 545.00 548.50 4,397,471
Mar 13, 2015 551.50 553.00 539.32 543.00 4,896,803