ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AV. Aviva Plc

496.60
0.40 (0.08%)
Mar 28 2024 - Closed
Delayed by 15 minutes

AV. Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 496.20 0.10 0.02% 493.40 497.80 493.20 5,724,471
Mar 26 2024 496.10 1.10 0.22% 493.10 497.60 484.90 10,609,406
Mar 25 2024 495.00 0.50 0.10% 492.20 496.30 491.10 5,209,789
Mar 22 2024 494.50 4.80 0.98% 489.00 495.80 489.00 6,830,511
Mar 21 2024 489.70 8.20 1.70% 485.60 493.20 483.40 19,848,870
Mar 20 2024 481.50 1.00 0.21% 480.00 483.80 476.70 17,756,004
Mar 19 2024 480.50 -0.20 -0.04% 479.50 483.70 478.30 10,449,650
Mar 18 2024 480.70 -1.70 -0.35% 481.60 485.30 478.80 6,022,700
Mar 15 2024 482.40 1.80 0.37% 479.60 483.90 479.00 37,522,462
Mar 14 2024 480.60 3.60 0.75% 478.10 483.60 476.50 19,848,790
Mar 13 2024 477.00 4.90 1.04% 473.20 479.30 470.10 21,943,430
Mar 12 2024 472.10 7.40 1.59% 467.10 474.90 464.80 12,563,247
Mar 11 2024 464.70 -5.80 -1.23% 465.40 473.10 464.70 27,811,562
Mar 08 2024 470.50 8.30 1.80% 461.00 470.50 458.90 15,798,643
Mar 07 2024 462.20 7.30 1.60% 467.00 483.00 460.30 25,164,827
Mar 06 2024 454.90 3.70 0.82% 449.20 456.40 446.70 7,990,694
Mar 05 2024 451.20 2.70 0.60% 448.60 451.20 445.10 8,099,947
Mar 04 2024 448.50 0.80 0.18% 445.30 450.10 442.20 4,451,019
Mar 01 2024 447.70 1.40 0.31% 449.00 450.00 445.00 20,531,747
Feb 29 2024 446.30 -2.10 -0.47% 449.10 449.40 445.90 14,325,775
Feb 28 2024 448.40 -1.80 -0.40% 452.20 454.60 448.40 22,467,152
Feb 27 2024 450.20 -3.80 -0.84% 452.80 454.00 448.80 5,891,175
Feb 26 2024 454.00 1.80 0.40% 449.60 454.30 449.60 5,086,009
Feb 23 2024 452.20 2.10 0.47% 449.20 452.20 448.90 7,429,724
Feb 22 2024 450.10 4.50 1.01% 446.80 453.20 446.80 4,968,901
Feb 21 2024 445.60 1.80 0.41% 442.00 447.10 441.60 8,683,693
Feb 20 2024 443.80 13.50 3.14% 439.10 443.80 436.10 6,441,382
Feb 19 2024 430.30 -2.20 -0.51% 431.00 432.10 428.90 1,965,007
Feb 16 2024 432.50 2.50 0.58% 432.00 433.60 429.40 9,989,698
Feb 15 2024 430.00 4.50 1.06% 428.40 430.30 424.80 3,363,931
Feb 14 2024 425.50 7.30 1.75% 419.10 426.90 419.10 18,664,254
Feb 13 2024 418.20 -3.30 -0.78% 420.50 423.70 416.00 3,656,657
Feb 12 2024 421.50 4.60 1.10% 417.00 422.20 415.80 5,387,394
Feb 09 2024 416.90 -3.80 -0.90% 420.00 420.10 414.40 9,645,026
Feb 08 2024 420.70 -4.20 -0.99% 426.50 426.80 420.40 8,109,362
Feb 07 2024 424.90 -4.60 -1.07% 428.60 430.00 424.80 5,287,117
Feb 06 2024 429.50 3.70 0.87% 428.30 431.80 426.40 3,439,834
Feb 05 2024 425.80 -0.50 -0.12% 425.70 429.30 424.00 4,616,796
Feb 02 2024 426.30 2.50 0.59% 428.00 428.70 424.80 5,068,192
Feb 01 2024 423.80 -8.50 -1.97% 429.00 432.40 422.90 4,829,134
Jan 31 2024 432.30 0.10 0.02% 433.60 436.70 431.70 6,966,423
Jan 30 2024 432.20 -3.00 -0.69% 436.40 440.10 429.70 7,026,895
Jan 29 2024 435.20 -2.40 -0.55% 437.70 438.10 433.80 6,575,445
Jan 26 2024 437.60 3.60 0.83% 434.70 439.00 434.20 5,568,150
Jan 25 2024 434.00 -2.00 -0.46% 434.80 436.50 432.70 13,137,661
Jan 24 2024 436.00 2.80 0.65% 434.10 436.70 431.60 3,849,320
Jan 23 2024 433.20 -6.10 -1.39% 440.00 441.90 433.20 5,228,036
Jan 22 2024 439.30 8.30 1.93% 435.00 439.50 434.00 6,097,703
Jan 19 2024 431.00 4.00 0.94% 428.20 433.50 428.20 3,192,314
Jan 18 2024 427.00 2.30 0.54% 423.70 428.40 421.90 3,095,032
Jan 17 2024 424.70 -5.30 -1.23% 424.80 425.10 420.30 3,970,291
Jan 16 2024 430.00 -2.50 -0.58% 431.50 432.00 428.70 5,601,242
Jan 15 2024 432.50 4.50 1.05% 427.60 434.90 427.40 3,233,809
Jan 12 2024 428.00 5.40 1.28% 423.40 429.90 423.40 7,168,654
Jan 11 2024 422.60 -4.80 -1.12% 429.70 432.00 422.00 12,675,743
Jan 10 2024 427.40 -6.20 -1.43% 432.10 433.80 426.90 4,067,816
Jan 09 2024 433.60 -2.30 -0.53% 434.50 435.00 431.70 3,049,035
Jan 08 2024 435.90 2.60 0.60% 430.00 435.90 430.00 3,469,191
Jan 05 2024 433.30 0.30 0.07% 429.70 433.30 425.80 5,089,025
Jan 04 2024 433.00 3.20 0.74% 429.10 433.00 429.00 11,568,179
Jan 03 2024 429.80 -3.90 -0.90% 432.90 435.60 428.00 3,975,274
Jan 02 2024 433.70 -1.00 -0.23% 434.30 436.90 431.70 3,073,207
Dec 29 2023 434.70 1.30 0.30% 433.80 434.80 432.70 1,383,137

Your Recent History

Delayed Upgrade Clock