Aviva (AV.) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aviva

Date Open High Low Close* Volume
22/09/2011 378.29p 388.16p 361.58p 363.29p 11301063
21/09/2011 390.39p 400.13p 386.82p 388.16p 8168674
20/09/2011 393.03p 406.40p 393.03p 404.87p 6024964
19/09/2011 396.05p 405.00p 393.95p 397.89p 6511036
16/09/2011 411.45p 415.26p 403.26p 408.42p 13308156
15/09/2011 396.05p 413.19p 393.82p 403.16p 13409103
14/09/2011 381.97p 396.87p 381.84p 391.32p 9456824
13/09/2011 388.16p 392.13p 373.95p 389.87p 15553066
12/09/2011 388.16p 391.68p 373.95p 386.05p 6607536
09/09/2011 419.74p 423.72p 396.84p 398.29p 9813147
08/09/2011 414.08p 427.54p 411.97p 422.11p 11981842
07/09/2011 411.97p 417.27p 404.08p 414.74p 14508742
06/09/2011 404.61p 414.25p 391.58p 397.11p 17252638
05/09/2011 419.21p 427.76p 401.32p 404.08p 7552742
02/09/2011 441.84p 444.08p 424.61p 427.76p 5359802
01/09/2011 449.87p 452.63p 441.71p 447.24p 6082270
31/08/2011 435.79p 452.15p 430.66p 447.37p 8187956
30/08/2011 422.24p 436.43p 410.00p 433.82p 8613598
26/08/2011 418.82p 421.44p 401.71p 410.00p 11748386
25/08/2011 434.21p 439.47p 415.00p 419.47p 6718249
24/08/2011 423.16p 437.63p 417.76p 430.79p 6251426
23/08/2011 425.00p 431.19p 415.53p 419.47p 7755814
22/08/2011 410.92p 427.00p 410.66p 418.42p 7280252
19/08/2011 425.39p 425.53p 408.79p 414.87p 14797506
18/08/2011 453.95p 460.26p 421.05p 423.68p 12407141
17/08/2011 461.97p 464.87p 455.79p 460.26p 5762702
16/08/2011 465.79p 469.34p 455.49p 466.05p 5033352
15/08/2011 470.00p 478.97p 463.82p 468.16p 6238338
12/08/2011 453.82p 468.05p 445.39p 467.11p 6852722
11/08/2011 448.42p 455.66p 423.68p 449.34p 10143934
10/08/2011 455.53p 468.39p 430.00p 432.11p 19118284
09/08/2011 436.32p 450.64p 417.24p 444.47p 17627582
08/08/2011 442.89p 467.83p 437.84p 438.29p 14046785
05/08/2011 453.95p 469.74p 447.37p 447.37p 17369858
04/08/2011 501.45p 512.37p 470.39p 470.39p 13305609
03/08/2011 500.00p 509.21p 491.32p 493.16p 12059199
02/08/2011 517.37p 523.82p 502.11p 506.05p 10347259
01/08/2011 536.71p 540.43p 517.76p 520.92p 6374346
29/07/2011 520.92p 528.82p 515.66p 524.74p 6972142
28/07/2011 516.45p 533.41p 515.13p 530.26p 7139686
27/07/2011 533.29p 536.05p 521.84p 521.84p 8316644
26/07/2011 545.66p 548.55p 529.87p 538.55p 6830187
25/07/2011 553.68p 555.31p 542.37p 542.89p 5512380
22/07/2011 561.84p 580.92p 555.79p 559.74p 8922590
21/07/2011 531.45p 560.31p 526.14p 552.63p 8707774
20/07/2011 523.68p 530.97p 516.32p 530.39p 4835360
19/07/2011 519.08p 526.61p 512.87p 518.03p 7674337
18/07/2011 532.76p 533.42p 514.74p 515.79p 6767540
15/07/2011 535.53p 541.05p 531.58p 536.71p 4636328
14/07/2011 544.21p 547.89p 533.29p 538.55p 4103752
13/07/2011 543.03p 548.84p 538.03p 547.37p 3324746
12/07/2011 544.47p 549.08p 531.45p 543.29p 8985171
11/07/2011 572.37p 573.29p 546.05p 551.45p 5270539
08/07/2011 577.50p 582.63p 570.53p 573.42p 3617744
07/07/2011 578.82p 585.39p 572.37p 575.00p 4113887
06/07/2011 585.26p 585.92p 572.89p 575.66p 5375270
05/07/2011 583.42p 589.61p 582.50p 586.71p 4368108
04/07/2011 586.97p 588.55p 580.66p 585.00p 3368043
01/07/2011 580.39p 588.68p 577.24p 587.24p 3396521
30/06/2011 566.97p 578.70p 565.26p 577.63p 5868441
29/06/2011 560.66p 566.84p 558.82p 564.21p 4918118
28/06/2011 556.58p 559.21p 550.00p 556.45p 4932762
27/06/2011 553.16p 557.50p 545.79p 552.50p 3718804
24/06/2011 569.74p 570.92p 554.26p 556.05p 5273869
23/06/2011 568.82p 573.23p 556.18p 560.26p 8882673
22/06/2011 562.76p 568.95p 559.91p 564.74p 4435538
21/06/2011 548.82p 563.16p 546.58p 561.95p 4796100
20/06/2011 547.76p 549.34p 541.32p 548.16p 4471322
17/06/2011 550.00p 558.68p 546.97p 552.24p 9383209
16/06/2011 555.26p 557.26p 542.50p 552.50p 7354812
15/06/2011 567.50p 568.55p 556.71p 559.34p 4895224
14/06/2011 562.11p 570.92p 560.39p 568.68p 4896812
13/06/2011 556.18p 560.33p 551.36p 557.24p 3767817
10/06/2011 567.89p 570.39p 553.03p 553.95p 6057500
09/06/2011 557.76p 569.08p 555.66p 567.63p 5518410
08/06/2011 563.16p 566.32p 556.97p 558.42p 5627547
07/06/2011 561.05p 569.87p 559.61p 565.26p 4303726
06/06/2011 562.89p 564.30p 556.18p 560.53p 4538793
03/06/2011 563.03p 565.66p 555.00p 564.87p 5051202
02/06/2011 563.55p 566.97p 559.21p 563.03p 4175935
01/06/2011 576.32p 577.76p 565.26p 568.55p 4828134
31/05/2011 571.84p 576.97p 569.30p 574.87p 7062724
27/05/2011 563.82p 571.18p 561.71p 566.84p 6655874
26/05/2011 557.89p 568.42p 553.16p 556.71p 5747620
25/05/2011 548.16p 558.68p 547.37p 556.45p 5260111
24/05/2011 553.95p 558.76p 550.39p 551.97p 6016176
23/05/2011 565.13p 566.84p 556.97p 556.97p 6383862
20/05/2011 581.05p 587.76p 571.84p 573.42p 5515747
19/05/2011 581.58p 585.39p 573.95p 577.63p 5656946
18/05/2011 577.50p 582.76p 569.34p 578.29p 5205466
17/05/2011 572.76p 584.21p 570.39p 573.16p 7328011
16/05/2011 570.66p 572.76p 560.66p 571.05p 3691368
13/05/2011 585.13p 589.61p 571.58p 573.42p 3460494
12/05/2011 580.66p 586.18p 576.97p 582.24p 5474352
11/05/2011 591.84p 592.38p 582.63p 588.29p 4290090
10/05/2011 579.61p 588.42p 575.66p 587.76p 4288030
09/05/2011 577.24p 581.58p 573.42p 576.84p 4148387
06/05/2011 581.97p 583.82p 573.29p 583.55p 5436038
05/05/2011 585.13p 591.54p 575.00p 580.26p 6742954
04/05/2011 591.05p 594.61p 579.08p 583.16p 5398281
03/05/2011 589.08p 595.53p 585.26p 592.50p 4583492
28/04/2011 586.18p 592.76p 584.08p 587.89p 4712946
27/04/2011 576.71p 584.08p 571.58p 581.58p 4889426
26/04/2011 568.42p 578.03p 568.42p 576.58p 3853842
21/04/2011 570.79p 577.24p 567.50p 570.13p 3723581
20/04/2011 556.05p 567.50p 553.86p 566.32p 5465346
19/04/2011 546.84p 553.16p 544.34p 549.74p 7001086
18/04/2011 572.11p 572.37p 543.42p 545.66p 10319155
15/04/2011 576.45p 576.45p 569.67p 572.24p 5581522
14/04/2011 582.37p 586.84p 573.71p 573.95p 6385843
13/04/2011 579.87p 586.59p 579.47p 583.42p 6948641
12/04/2011 589.47p 590.79p 580.79p 583.82p 7140543
11/04/2011 592.37p 598.95p 589.47p 595.66p 4878566
08/04/2011 592.89p 618.85p 591.97p 594.87p 5804472
07/04/2011 593.68p 620.07p 588.25p 588.55p 5728406
06/04/2011 587.50p 596.05p 582.50p 592.50p 5878946
05/04/2011 584.34p 588.29p 580.26p 584.74p 5058580
04/04/2011 586.18p 588.68p 580.79p 582.89p 4742500
01/04/2011 573.29p 598.68p 570.92p 587.24p 6072436
31/03/2011 573.55p 579.47p 568.82p 569.47p 6645052
30/03/2011 578.82p 578.82p 571.05p 575.26p 4992624
29/03/2011 573.55p 579.04p 569.21p 573.29p 4576868
28/03/2011 570.53p 574.67p 566.10p 571.97p 4218688
25/03/2011 570.13p 592.11p 568.16p 571.05p 7034784
24/03/2011 566.97p 591.58p 560.92p 567.89p 7462972
23/03/2011 564.47p 586.58p 560.00p 569.34p 9933681
22/03/2011 592.63p 596.18p 585.00p 588.03p 7086180
21/03/2011 588.42p 597.06p 585.00p 593.16p 5458136
18/03/2011 576.18p 585.00p 571.05p 581.18p 10476535
17/03/2011 559.47p 578.03p 553.82p 575.00p 9002170
16/03/2011 568.16p 576.76p 553.55p 554.21p 10021120
15/03/2011 571.05p 572.63p 559.21p 568.03p 10017491
14/03/2011 592.76p 604.74p 578.55p 578.95p 8887495
11/03/2011 598.29p 601.32p 590.22p 597.24p 8117477
10/03/2011 621.32p 625.78p 602.89p 606.32p 9833897
09/03/2011 626.45p 632.60p 624.47p 628.82p 7230110
08/03/2011 618.95p 630.26p 616.58p 625.13p 8289741
07/03/2011 609.08p 625.79p 604.74p 618.29p 7686096
04/03/2011 605.13p 621.97p 604.47p 610.26p 7666594
03/03/2011 605.26p 611.58p 587.37p 601.71p 7547241
02/03/2011 591.32p 595.53p 583.29p 591.71p 6757278
01/03/2011 616.18p 619.34p 598.82p 600.66p 5037612
28/02/2011 608.42p 619.87p 599.87p 613.68p 4931561
25/02/2011 593.82p 612.89p 590.00p 608.16p 6072686
24/02/2011 586.45p 593.95p 582.24p 589.61p 5536122
23/02/2011 598.03p 602.86p 591.45p 592.37p 5945178
22/02/2011 605.26p 609.61p 597.16p 601.71p 6028724
21/02/2011 619.21p 632.11p 607.63p 608.16p 4936028
18/02/2011 616.32p 620.39p 610.92p 618.68p 4345850
17/02/2011 607.37p 619.74p 606.30p 617.11p 6428102
16/02/2011 604.21p 608.03p 601.68p 606.97p 5837290
15/02/2011 597.50p 612.23p 591.84p 600.66p 6207644
14/02/2011 605.26p 605.26p 594.34p 597.37p 4380174
11/02/2011 598.68p 605.92p 594.34p 601.18p 5098840
10/02/2011 605.53p 606.71p 591.45p 601.05p 7040318
09/02/2011 607.63p 612.37p 601.32p 608.95p 6679947
08/02/2011 602.89p 610.53p 599.34p 610.53p 6789248
07/02/2011 601.71p 611.18p 600.53p 605.39p 4977542
04/02/2011 586.18p 602.63p 582.89p 600.26p 7205962
03/02/2011 587.50p 593.68p 581.32p 583.29p 5823720
02/02/2011 593.42p 599.74p 581.05p 590.53p 7531826
01/02/2011 586.32p 597.40p 575.53p 593.68p 8871903
31/01/2011 592.11p 592.11p 575.66p 582.63p 9895566
28/01/2011 593.82p 605.83p 588.68p 592.37p 10536048
27/01/2011 572.89p 599.34p 566.18p 595.39p 10690630
26/01/2011 575.92p 578.55p 570.66p 572.24p 5941390
25/01/2011 577.11p 578.55p 560.26p 570.92p 6677978
24/01/2011 574.61p 579.74p 567.89p 571.58p 5555143
21/01/2011 565.79p 582.24p 561.58p 574.34p 9361124
20/01/2011 568.29p 573.03p 560.66p 563.29p 8266441
19/01/2011 573.95p 574.87p 561.18p 563.55p 5946394
18/01/2011 564.61p 575.20p 564.08p 572.37p 5914508
17/01/2011 566.32p 570.66p 557.89p 564.08p 3533776
14/01/2011 563.68p 565.92p 557.63p 565.26p 5597458
13/01/2011 555.53p 568.29p 552.63p 564.61p 10461751
12/01/2011 540.13p 554.74p 538.95p 554.34p 8350162
11/01/2011 538.03p 547.37p 535.57p 537.50p 8806085
10/01/2011 538.55p 539.47p 531.58p 534.21p 6300934
07/01/2011 547.63p 550.24p 534.74p 538.95p 8448505
06/01/2011 542.37p 552.63p 540.38p 547.50p 7281819
05/01/2011 535.26p 545.53p 528.42p 542.24p 8571125
04/01/2011 525.00p 541.97p 525.00p 535.39p 8894296
31/12/2010 518.16p 524.21p 517.11p 517.11p 1750803
30/12/2010 521.97p 525.39p 516.18p 516.84p 1640144
29/12/2010 525.00p 527.11p 520.39p 521.05p 2397802
24/12/2010 524.87p 525.79p 515.92p 525.00p 713066
23/12/2010 520.92p 524.21p 519.21p 522.11p 3160522
22/12/2010 518.82p 522.50p 514.47p 520.13p 2895398
21/12/2010 517.50p 521.63p 515.26p 519.74p 2539481
20/12/2010 506.97p 518.16p 506.18p 513.16p 3199590
17/12/2010 517.76p 518.16p 502.89p 507.76p 7121036
16/12/2010 513.42p 517.07p 508.42p 513.95p 3974728
15/12/2010 519.74p 519.74p 511.32p 512.63p 5798756
14/12/2010 515.00p 519.34p 511.66p 518.95p 6696842
13/12/2010 518.42p 522.03p 517.11p 519.87p 4045468
10/12/2010 520.53p 523.68p 513.12p 515.26p 4349818
09/12/2010 516.45p 525.79p 514.08p 519.34p 7664321
08/12/2010 501.32p 515.92p 500.00p 511.84p 7166238
07/12/2010 498.82p 510.14p 498.03p 503.68p 8621451
06/12/2010 501.32p 506.45p 494.74p 500.53p 5948446

*Close Price adjusted for both dividends and splits