Recent Quotes (30 days)

You have no recent quotes
chg | %

Aviva plc historical prices

   Watch this stock

Historical chart

    572 
    535 
    499 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 12, 2015 546.50 555.74 540.50 549.00 5,901,666
Mar 11, 2015 551.50 557.00 545.50 547.00 6,235,026
Mar 10, 2015 559.50 564.67 549.00 549.00 6,947,165
Mar 9, 2015 559.50 563.00 552.50 561.50 5,494,788
Mar 6, 2015 572.50 578.68 559.62 563.00 9,380,400
Mar 5, 2015 540.00 573.50 540.00 569.50 13,868,208
Mar 4, 2015 534.50 535.50 529.69 532.00 4,539,768
Mar 3, 2015 537.50 540.00 533.00 533.00 5,884,979
Mar 2, 2015 538.00 541.50 533.00 536.00 8,288,290
Feb 27, 2015 546.50 548.00 538.50 539.00 5,286,833
Feb 26, 2015 543.00 547.00 541.27 545.65 5,521,532
Feb 25, 2015 549.50 550.00 542.00 544.00 5,993,172
Feb 24, 2015 549.00 550.73 543.00 549.00 3,713,736
Feb 23, 2015 550.00 551.94 546.00 548.00 3,361,834
Feb 20, 2015 548.00 550.08 545.50 546.50 7,531,189
Feb 19, 2015 551.00 552.50 546.00 548.50 5,893,906
Feb 18, 2015 543.00 552.73 541.00 550.00 4,362,638
Feb 17, 2015 536.00 545.50 536.00 544.50 4,396,165
Feb 16, 2015 539.00 544.50 537.50 541.50 2,120,131