Recent Quotes (30 days)

You have no recent quotes
chg | %

Aviva plc historical prices

   Watch this stock

Historical chart

    539 
    505 
    471 
 Dec 20, 2013 Dec 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 17, 2014 466.00 469.30 461.60 467.90 7,444,799
Dec 16, 2014 464.60 470.10 458.20 470.10 11,020,936
Dec 15, 2014 483.80 483.80 463.90 476.86 10,272,153
Dec 12, 2014 481.90 485.30 467.40 468.00 8,639,459
Dec 11, 2014 490.00 493.00 485.00 487.10 8,873,826
Dec 10, 2014 493.90 496.53 491.50 493.50 8,959,234
Dec 9, 2014 503.00 504.00 491.50 492.60 8,333,650
Dec 8, 2014 506.00 509.52 504.50 507.00 5,154,207
Dec 5, 2014 503.00 506.50 502.50 506.00 8,573,149
Dec 4, 2014 506.50 511.00 501.00 501.00 10,193,055
Dec 3, 2014 498.20 509.50 498.20 505.00 12,954,975
Dec 2, 2014 508.00 515.90 496.70 500.00 17,685,695
Dec 1, 2014 505.50 507.18 497.90 499.40 6,301,978
Nov 28, 2014 506.50 511.00 506.35 508.00 4,727,389
Nov 27, 2014 506.50 510.40 505.00 508.00 5,436,039
Nov 26, 2014 506.00 510.03 506.00 507.00 5,287,885
Nov 25, 2014 513.50 515.00 507.50 508.00 15,787,631
Nov 24, 2014 522.00 524.00 508.50 510.00 20,134,853
Nov 21, 2014 533.50 540.00 533.00 539.00 5,385,689
Nov 20, 2014 535.00 537.00 530.04 532.50 2,687,007
Nov 19, 2014 537.50 537.50 533.50 535.00 4,180,500
Nov 18, 2014 534.00 537.00 531.12 535.00 3,640,366
Nov 17, 2014 526.00 534.06 525.00 532.00 2,884,303
Nov 14, 2014 530.00 530.00 524.00 529.50 3,207,897
Nov 13, 2014 525.50 528.50 519.50 527.00 3,833,416
Nov 12, 2014 525.00 529.00 521.00 524.50 3,232,645
Nov 11, 2014 526.50 529.50 525.50 527.00 3,706,477
Nov 10, 2014 524.50 528.00 521.50 524.50 4,099,975
Nov 7, 2014 529.00 533.56 522.00 525.00 4,174,343
Nov 6, 2014 527.00 533.75 521.50 527.00 5,645,017