Register for free to receive live streaming share prices.
Key AT : Automatic Trade B(+) : Negotiated Trade (Currency Conversion) O : Ordinary Trade UT : Uncrossing Trade
LC : Late Ordinary NM : Not to Mark CT : Contra Trade NT : Negotiated Trade
TimePriceVolumeType
16:35:27 344.5 2,483,574 UT
16:31:12 342.6 5,000 O
16:30:12 342.5 141 O
16:29:59 342.6 5,000 AT
16:29:54 342.6 1,406 AT
16:29:54 342.5 362 AT
16:29:54 342.5 370 AT
16:29:53 342.5 1,165 AT
16:29:53 342.5 985 AT
16:29:53 342.5 362 AT
16:29:52 342.5 302 AT
16:29:52 342.5 1,035 AT
16:29:52 342.5 6,509 AT
16:29:52 342.5 610 AT
16:29:52 342.5 589 AT
16:29:52 342.5 3,696 AT
16:29:52 342.5 4,747 AT
16:29:49 342.3 3,695 AT
16:29:48 342.2 2,045 O
16:29:47 342.3 2,000 AT
16:29:47 342.3 3,111 AT
16:29:47 342.3 739 AT
16:29:44 342.3 2,117 AT
16:29:44 342.3 2,306 AT
16:29:42 341.9 1,036 AT
16:29:40 341.9 2,017 AT
16:29:40 341.9 200 AT
16:29:38 342.15 450 O
16:29:35 342.4 70 AT
16:29:31 342.3 400 AT
16:29:31 342.3 600 AT
16:29:24 342 5,588 AT
16:29:22 342 18,742 AT
16:29:21 342 1,260 AT
16:29:21 341.9 2,000 AT
16:29:21 341.9 600 AT
16:29:21 342 658 AT
16:29:21 342 1,000 AT
16:29:21 342 4,447 AT
16:29:21 342 500 AT
16:29:21 342.1 2,000 AT
16:29:21 342.1 1,000 AT
16:29:20 342.4 90 AT
16:29:20 342.4 2,240 AT
16:29:20 342.4 600 AT
16:29:17 342.3 640 AT
16:29:17 342.3 2,418 AT
16:29:16 342.3 14,076 AT
16:29:16 342.3 2,161 AT
16:29:16 342.3 3,672 AT
16:29:16 342.3 59 AT
16:29:16 342.3 2,856 AT
16:29:16 342.1 581 AT
16:29:15 341.9 1,836 AT
16:29:15 341.9 565 AT
16:29:14 341.9 1,847 AT
16:29:14 341.9 450 AT
16:29:14 341.9 1,384 AT
16:29:12 342 4,490 AT
16:29:10 341.7 245 O
16:29:10 342 20,471 AT
16:29:10 342 600 AT
16:29:10 342 1,500 AT
16:29:09 342 7,304 AT
16:29:07 342 409 AT
16:29:07 342 165 AT
16:29:07 341.9 1,755 AT
16:29:07 341.9 1,820 AT
16:29:07 342 552 AT
16:29:07 342 1,486 AT
16:29:07 342 3,853 AT
16:29:07 342 1,122 AT
16:29:06 342 253 AT
16:29:06 342 6,841 AT
16:29:05 342 180 AT
16:29:04 342.1 5,000 AT
16:29:01 342.3 128 AT
16:28:58 342.547 13,000 O
16:28:51 342 2,979 AT
16:28:47 342.1 1,281 AT
16:28:47 342.1 3,849 AT
16:28:41 342.4 380 AT
16:28:41 342.4 600 AT
16:28:38 342.5 3,846 AT
16:28:38 342.5 942 AT
16:28:38 342.5 58 AT
16:28:17 342.6 4,040 AT
16:28:17 342.6 730 AT
16:28:17 342.6 100 AT
16:28:17 342.6 3,845 AT
16:28:17 342.6 801 AT
16:28:17 342.6 100 AT
16:28:00 342.8 432 AT
16:28:00 342.8 2,000 AT
16:28:00 342.8 1,800 AT
16:27:59 343.175 500 O
16:27:58 343 455 AT
16:27:57 343 288 AT
16:27:57 343 3,552 AT
16:27:57 343 1,740 AT
16:27:57 343.1 395 AT
16:27:57 343.1 577 AT
16:27:55 343.2 566 AT
16:27:52 343.1 1,582 AT
16:27:52 343.1 3,840 AT
16:27:48 343.2 639 AT
16:27:43 343.2 2,638 AT
16:27:40 343.2 1,000 AT
16:27:30 343.2 2,365 O
16:27:28 343.1 2,321 AT
16:27:28 343.1 11,338 AT
16:27:28 343.1 711 AT
16:27:28 343.1 3,842 AT
16:27:28 343.1 1,019 AT
16:27:28 343.2 467 AT
16:27:28 343.2 49 AT
16:27:28 343.2 3,920 AT
16:27:28 343.2 232 AT
16:27:28 343.2 100 AT
16:27:28 343.2 931 AT
16:27:26 343.2 1,137 AT
16:27:26 343.2 600 AT
16:27:21 343.1 600 AT
16:27:20 343.125 216 O
16:27:19 343.2 2,869 AT
16:27:16 342.95 78 NK
16:27:13 343.1 2,881 AT
16:27:12 342.9 400 AT
16:27:12 342.9 1,000 AT
16:27:12 343 418 AT
16:27:12 343 3,800 AT
16:27:12 343 800 AT
16:27:12 343 1,943 AT
16:27:12 343 600 AT
16:27:12 343.1 1,170 AT
16:27:12 343.1 1,130 AT
16:27:12 343.1 4,304 AT
16:27:11 343.2 100 AT
16:27:11 343.2 3,839 AT
16:27:11 343.2 1,013 AT
16:27:11 343.2 400 AT
16:26:55 343.3 2,634 AT
16:26:55 343.3 1,241 AT
16:26:50 343.5 2,800 AT
16:26:49 343.6 1,620 AT
16:26:49 343.6 453 AT
16:26:49 343.6 3,705 AT
16:26:49 343.6 192 AT
16:26:49 343.6 207 AT
16:26:48 343.6 1,180 AT
16:26:48 343.6 341 AT
16:26:48 343.6 3,570 AT
16:26:48 343.6 500 AT
16:26:44 343.525 2,000 O
16:26:44 343.4 85 AT
16:26:44 343.4 2,009 AT
16:26:44 343.5 1,965 AT
16:26:44 343.5 2,242 AT
16:26:44 343.5 3,341 AT
16:26:42 343.6 2,566 AT
16:26:42 343.6 545 AT
16:26:42 343.6 545 AT
16:26:41 343.6 3,654 AT
16:26:40 343.6 3,450 AT
16:26:40 343.6 3,871 AT
16:26:40 343.6 100 AT
16:26:40 343.6 840 AT
16:26:40 343.6 4,811 AT
16:26:27 343.5 100 AT
16:26:26 343.6 2,205 AT
16:26:26 343.6 2,070 AT
16:26:26 343.6 2,500 AT
16:26:14 343.6 1,650 AT
16:26:14 343.6 6,108 AT
16:26:12 343.7 1,023 AT
16:26:12 343.6 2,188 AT
16:26:12 343.6 2,553 AT
16:26:12 343.6 3,850 AT
16:26:12 343.6 2,386 AT
16:26:01 343.6 100 AT
16:25:52 343.875 500 O
16:25:46 343.8 985 AT
16:25:46 343.8 781 AT
16:25:46 343.8 8,713 AT
16:25:43 343.8 3,269 AT
16:25:40 343.8 5,498 AT
16:25:40 343.8 1,444 AT
16:25:40 343.8 931 AT
16:25:40 343.8 5,260 AT
16:25:40 343.8 100 AT
16:25:15 343.9 100 AT
16:25:07 343.9 5,000 AT
16:25:05 344 543 AT
16:25:05 344 1,267 AT
16:25:05 344 1,690 AT
16:25:03 343.9 600 AT
16:24:57 344 943 AT
16:24:57 344 1,205 AT
16:24:57 343.9 3,652 AT
16:24:57 343.9 2,500 AT
16:24:57 343.9 445 AT
16:24:50 343.9 969 AT
16:24:35 344 2,892 AT
16:24:33 344 4,000 AT
16:24:33 344 1,720 AT
16:24:33 344 1,388 AT
16:24:33 344 3,480 AT
16:24:31 344 1,520 AT
16:24:13 344.3 2,000 AT
16:24:13 344.3 2,600 AT
16:24:10 344.025 300 O
16:24:09 344.2 5,000 AT
16:24:09 344.2 100 AT
16:24:09 344.2 2,219 AT
16:24:04 344.1 4,918 AT
16:24:03 344.1 337 AT
16:24:03 344.1 238 AT
16:24:03 344.1 1,843 AT
16:24:03 344.1 85 AT
16:23:54 344.1 818 AT
16:23:54 344.1 1,545 AT
16:23:54 344.1 1,855 AT
16:23:54 344.1 869 AT
16:23:54 344.1 123 AT
16:23:53 344 200 AT
16:23:51 344 2,101 AT
16:23:51 344 400 AT
16:23:51 344 1,000 AT
16:23:50 343.9 1,000 AT
16:23:50 344 1,000 AT
16:23:50 343.9 1,000 AT
16:23:50 344 1,000 AT
16:23:50 343.9 368 AT
16:23:50 344 25 AT
16:23:49 344 825 AT
16:23:49 343.9 600 AT
16:23:29 344 650 AT
16:23:29 344 2,500 AT
16:23:29 344 100 AT
16:23:23 343.9 53 AT
16:23:23 343.9 1,839 AT
16:23:19 343.9 1,000 AT
16:23:19 343.9 10,847 AT
16:23:19 343.9 1,617 AT
16:23:19 343.9 1,461 AT
16:23:19 343.9 4,455 AT
16:23:19 344 620 AT
16:23:19 344 1,000 AT
16:23:17 344 2,806 AT

AVIVA PLCAV.

344.5-11.20(-3.15%)
Bid / Ask 344.5 - 344.8
Open 355
Prev close 355.7
Volume 18,920,362
Day range 341.7 - 359.439
52w range 160.10 - 474.00
as of 16:35:27

Advertisement

Share price: AVIVA PLC | AV. | ,AV..L
Market data partners: Interactive Data Managed Solutions, Intelligent Financial Systems.
No warranty is provided regarding the accuracy of information. Live prices are provided on a contended basis under licence from the LSE.

Shareprice.co.uk is a project of the Capital Accumulation Group
Registered Office: Standon House, 21 Mansell Street, London E1 8AA.