Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
10/12/2009 482.50p 494.74p 477.11p 484.87p 11456689
09/12/2009 486.18p 499.74p 480.79p 485.26p 12731599
08/12/2009 496.58p 499.34p 485.92p 488.68p 14579314
07/12/2009 499.34p 503.82p 492.24p 499.08p 5713834
04/12/2009 504.08p 505.66p 486.84p 499.21p 7480068
03/12/2009 497.37p 506.84p 494.34p 503.55p 6617726
02/12/2009 499.87p 504.08p 492.89p 496.58p 5475484
01/12/2009 493.42p 499.08p 490.13p 498.03p 8904906
30/11/2009 497.76p 500.39p 486.84p 487.37p 8305282
27/11/2009 475.66p 503.83p 475.66p 499.34p 9034749
26/11/2009 512.11p 515.53p 486.84p 488.68p 10008960
25/11/2009 524.61p 527.89p 515.26p 519.61p 6596118
24/11/2009 523.03p 532.58p 520.46p 521.97p 4742388
23/11/2009 523.42p 532.63p 523.42p 527.63p 4475010
20/11/2009 520.00p 531.05p 518.68p 520.92p 8307668
19/11/2009 532.24p 533.55p 516.84p 520.00p 5740892
18/11/2009 539.47p 544.34p 530.66p 530.66p 6185084
17/11/2009 539.34p 542.37p 533.95p 537.37p 9540012
16/11/2009 550.00p 550.00p 534.87p 539.08p 6143638
13/11/2009 535.53p 536.19p 528.55p 533.03p 6134566
12/11/2009 538.16p 539.34p 529.74p 532.37p 8713946
11/11/2009 527.89p 541.58p 525.66p 536.84p 9444082
10/11/2009 538.03p 539.47p 517.11p 521.18p 7892746
09/11/2009 521.05p 535.53p 521.05p 532.50p 5031708
06/11/2009 524.61p 528.29p 510.00p 517.24p 7037148
05/11/2009 521.32p 526.58p 503.95p 520.66p 9388724
04/11/2009 513.42p 535.53p 513.42p 526.71p 12056511
03/11/2009 505.53p 507.11p 485.53p 499.08p 9724479
02/11/2009 504.08p 516.45p 496.84p 511.97p 5789586
30/10/2009 526.71p 526.71p 501.18p 504.74p 10586355
29/10/2009 520.92p 538.55p 514.74p 522.37p 10172591
28/10/2009 554.21p 556.32p 522.63p 523.42p 13272303
27/10/2009 557.11p 566.71p 531.45p 553.29p 9906548
26/10/2009 576.71p 576.71p 549.61p 554.74p 4814213
23/10/2009 575.39p 582.24p 562.63p 567.37p 6601056
22/10/2009 576.32p 578.95p 559.21p 564.61p 7100456
21/10/2009 578.42p 582.37p 563.29p 580.00p 8621405
20/10/2009 582.37p 592.76p 571.05p 578.29p 7431873
19/10/2009 600.92p 601.18p 577.76p 583.55p 10204664
16/10/2009 609.08p 613.82p 583.55p 592.50p 5693686
15/10/2009 607.76p 618.29p 600.53p 607.50p 8414465
14/10/2009 612.11p 613.03p 599.21p 602.76p 6350410
13/10/2009 610.13p 613.42p 599.47p 599.47p 6255477
12/10/2009 615.66p 623.03p 606.58p 613.29p 5714030
09/10/2009 611.71p 615.13p 606.32p 610.39p 5968384
08/10/2009 621.05p 623.68p 610.13p 613.29p 17944402
07/10/2009 590.26p 621.18p 579.08p 615.13p 12245182
06/10/2009 594.87p 601.58p 584.87p 592.63p 8791788
05/10/2009 601.84p 605.26p 578.55p 593.55p 9644830
02/10/2009 592.11p 609.74p 578.95p 595.53p 15176823
01/10/2009 594.74p 614.61p 589.74p 594.34p 14824709
30/09/2009 576.84p 597.37p 576.58p 589.61p 15920571
29/09/2009 553.82p 575.39p 550.13p 567.37p 8344476
28/09/2009 543.55p 553.42p 534.21p 551.05p 5186404
25/09/2009 541.05p 548.55p 537.50p 540.00p 5830993
24/09/2009 538.55p 551.97p 535.26p 537.76p 8521978
23/09/2009 552.63p 555.26p 534.87p 543.03p 9632018
22/09/2009 544.34p 557.89p 544.34p 554.61p 6957064
21/09/2009 545.26p 548.95p 536.05p 543.55p 3943116
18/09/2009 545.66p 546.58p 538.16p 544.47p 9131050
17/09/2009 555.00p 555.00p 540.00p 548.42p 4366095
16/09/2009 532.37p 545.53p 531.58p 544.34p 5660748
15/09/2009 535.79p 536.05p 526.97p 530.79p 5834067
14/09/2009 538.16p 541.45p 532.24p 536.84p 4208014
11/09/2009 538.29p 548.16p 534.74p 544.34p 8641724
10/09/2009 528.95p 534.08p 520.79p 532.89p 5358768
09/09/2009 520.92p 530.53p 520.92p 528.95p 6746833
08/09/2009 542.50p 544.74p 522.37p 525.00p 8201614
07/09/2009 536.18p 543.95p 531.71p 542.37p 3860971
04/09/2009 521.05p 535.66p 513.42p 529.74p 7081792
03/09/2009 517.24p 524.74p 506.58p 509.61p 5354620
02/09/2009 526.18p 532.63p 505.79p 513.55p 8291863
01/09/2009 544.74p 550.00p 529.34p 533.29p 6097784
28/08/2009 533.42p 536.71p 529.34p 534.47p 7893193
27/08/2009 530.13p 539.87p 519.87p 526.18p 4917984
26/08/2009 545.26p 551.84p 531.58p 532.89p 5555663
25/08/2009 543.42p 552.63p 537.76p 548.03p 4204031
24/08/2009 546.05p 558.55p 536.97p 545.79p 5842624
21/08/2009 511.97p 542.11p 505.66p 540.39p 9612243
20/08/2009 518.03p 523.68p 507.24p 512.24p 6871938
19/08/2009 497.37p 514.08p 494.74p 511.32p 6090742
18/08/2009 498.16p 509.08p 496.32p 505.39p 7734092
17/08/2009 489.74p 501.18p 480.79p 497.11p 6407409
14/08/2009 503.03p 505.39p 486.32p 489.21p 4571908
13/08/2009 493.68p 506.32p 489.47p 499.47p 7749608
12/08/2009 470.13p 492.37p 460.00p 487.11p 9372849
11/08/2009 500.66p 504.08p 469.08p 471.45p 7730787
10/08/2009 505.00p 509.34p 488.82p 501.71p 5718665
07/08/2009 494.74p 509.87p 474.21p 502.37p 8249986
06/08/2009 478.95p 514.47p 478.95p 494.34p 11521367
05/08/2009 458.82p 469.87p 455.26p 468.82p 6520442
04/08/2009 459.08p 463.55p 441.05p 457.24p 8097526
03/08/2009 465.13p 469.21p 451.18p 463.03p 6181360
31/07/2009 456.58p 471.38p 456.58p 461.51p 7195323
30/07/2009 454.28p 462.17p 450.33p 461.51p 6417990
29/07/2009 438.49p 457.57p 435.86p 451.32p 5238584
28/07/2009 441.78p 449.67p 432.89p 436.84p 6943064
27/07/2009 452.63p 457.89p 437.17p 445.07p 5798468
24/07/2009 450.33p 463.82p 440.79p 450.00p 5457108
23/07/2009 432.24p 450.66p 424.34p 449.67p 7002756
22/07/2009 446.38p 446.38p 427.96p 431.58p 6487746
21/07/2009 436.51p 446.38p 430.92p 441.45p 5638084
20/07/2009 426.32p 434.87p 415.46p 431.25p 4059405
17/07/2009 423.68p 425.00p 419.08p 419.08p 6073945
16/07/2009 425.33p 429.61p 415.13p 418.42p 7093504
15/07/2009 410.53p 423.36p 408.55p 423.36p 6648484
14/07/2009 395.72p 408.55p 390.79p 404.93p 6134859
13/07/2009 367.76p 392.76p 361.51p 391.12p 8570524
10/07/2009 382.89p 384.54p 364.14p 364.14p 12374032
09/07/2009 404.28p 412.17p 375.99p 382.89p 13482186
08/07/2009 431.25p 432.24p 394.41p 398.68p 9635300
07/07/2009 450.66p 450.66p 434.87p 435.53p 8277943
06/07/2009 450.33p 450.33p 434.21p 443.75p 5821392
03/07/2009 439.80p 458.88p 439.14p 448.03p 7778142
02/07/2009 454.28p 457.89p 439.14p 441.78p 6729188
01/07/2009 452.30p 461.51p 450.00p 458.88p 5713646
30/06/2009 453.95p 455.26p 441.12p 449.34p 6910360
29/06/2009 431.25p 455.59p 430.92p 449.34p 7843154
26/06/2009 434.21p 442.11p 427.63p 434.54p 5331326
25/06/2009 439.47p 441.45p 424.01p 430.59p 4406380
24/06/2009 431.58p 448.68p 422.37p 439.47p 8974102
23/06/2009 434.21p 439.80p 423.36p 428.95p 7059008
22/06/2009 445.07p 447.37p 428.62p 432.89p 6733624
19/06/2009 427.63p 447.37p 421.05p 443.09p 13179044
18/06/2009 429.93p 437.17p 417.11p 418.75p 7844434
17/06/2009 436.51p 446.05p 425.00p 432.89p 8958793
16/06/2009 442.11p 446.71p 431.91p 436.51p 5619446
15/06/2009 457.89p 469.08p 435.86p 442.43p 8765452
12/06/2009 477.30p 479.28p 462.83p 463.16p 5073614
11/06/2009 455.92p 482.24p 453.95p 479.93p 6201463
10/06/2009 463.16p 471.05p 457.57p 460.86p 6547104
09/06/2009 467.11p 470.07p 451.64p 452.96p 4927300
08/06/2009 466.45p 469.41p 455.26p 466.12p 5060748
05/06/2009 456.58p 473.36p 456.58p 471.05p 8280888
04/06/2009 444.74p 460.53p 442.76p 456.25p 6881594
03/06/2009 472.70p 472.70p 438.49p 440.13p 8063588
02/06/2009 460.53p 472.37p 458.55p 464.47p 5303058
01/06/2009 457.24p 475.66p 452.63p 470.07p 6839136
29/05/2009 452.96p 460.53p 439.47p 440.13p 7666824
28/05/2009 445.07p 450.66p 433.22p 444.08p 6299355
27/05/2009 456.91p 468.42p 447.04p 452.96p 5149627
26/05/2009 443.42p 457.57p 426.32p 447.70p 7513216
22/05/2009 427.63p 457.24p 419.08p 446.38p 11441487
21/05/2009 435.53p 448.68p 417.43p 422.04p 7285734
20/05/2009 464.47p 467.76p 441.12p 447.70p 6540841
19/05/2009 440.79p 461.84p 438.16p 460.20p 8683947
18/05/2009 402.63p 435.53p 398.68p 428.95p 7801588
15/05/2009 420.07p 435.86p 405.26p 411.51p 8114174
14/05/2009 410.86p 425.00p 397.37p 418.42p 11339373
13/05/2009 454.93p 459.21p 395.72p 408.88p 16163355
12/05/2009 458.55p 471.38p 444.74p 450.00p 7434132
11/05/2009 472.37p 472.70p 450.99p 460.53p 6564452
08/05/2009 449.67p 476.32p 446.71p 475.33p 11081771
07/05/2009 460.53p 478.29p 444.41p 448.68p 14741775
06/05/2009 439.14p 462.83p 435.86p 445.39p 15764607
05/05/2009 425.00p 466.78p 423.03p 430.92p 11565731
01/05/2009 419.74p 419.74p 393.75p 404.93p 3778816
30/04/2009 396.05p 422.70p 386.84p 415.13p 12637208
29/04/2009 366.78p 395.39p 366.12p 388.16p 11793118
28/04/2009 364.80p 374.67p 353.95p 362.17p 8935057
27/04/2009 361.84p 393.42p 361.84p 377.63p 19923654
24/04/2009 313.16p 359.54p 313.16p 359.54p 18712026
23/04/2009 332.89p 332.89p 312.83p 314.80p 18230148
22/04/2009 331.58p 346.38p 318.75p 331.91p 17602762
21/04/2009 360.53p 360.53p 322.37p 333.55p 14900555
20/04/2009 359.21p 381.58p 349.01p 360.53p 12507432
17/04/2009 339.47p 386.51p 338.16p 376.64p 21173520
16/04/2009 322.37p 337.50p 317.11p 335.53p 13709217
15/04/2009 313.16p 324.67p 309.21p 317.11p 7616816
14/04/2009 311.18p 334.21p 307.89p 319.41p 10979532
09/04/2009 310.86p 315.46p 301.32p 307.89p 7662051
08/04/2009 293.42p 306.25p 289.80p 300.66p 8953110
07/04/2009 316.45p 328.95p 296.38p 298.03p 11255953
06/04/2009 340.79p 347.70p 306.58p 313.16p 10602274
03/04/2009 318.42p 338.16p 302.96p 330.92p 16160087
02/04/2009 302.96p 320.07p 302.96p 316.45p 15205542
01/04/2009 281.58p 299.01p 270.07p 299.01p 16087057
31/03/2009 278.95p 290.13p 269.41p 284.54p 13053654
30/03/2009 302.30p 302.30p 266.45p 266.45p 16530483
27/03/2009 328.29p 328.29p 303.95p 311.84p 11219762
26/03/2009 307.89p 322.37p 296.71p 322.37p 14459312
25/03/2009 315.79p 323.03p 298.68p 310.53p 13665061
24/03/2009 353.29p 365.13p 331.58p 351.32p 15676508
23/03/2009 328.62p 349.67p 323.36p 347.37p 13650871
20/03/2009 276.32p 313.16p 276.32p 313.16p 15838886
19/03/2009 273.03p 318.09p 269.74p 287.83p 33915144
18/03/2009 278.95p 281.58p 253.82p 259.74p 11254173
17/03/2009 261.97p 271.05p 251.18p 268.75p 10015919
16/03/2009 269.74p 278.95p 256.58p 260.66p 11878233
13/03/2009 264.47p 269.08p 255.53p 260.66p 13372702
12/03/2009 267.11p 268.42p 236.05p 251.32p 24834852
11/03/2009 263.16p 286.51p 250.00p 280.92p 15979658
10/03/2009 226.45p 262.63p 226.45p 259.61p 21228234
09/03/2009 216.97p 236.97p 215.79p 232.89p 18750784
06/03/2009 250.00p 265.46p 210.66p 214.87p 41565884
05/03/2009 363.82p 379.93p 241.71p 249.87p 58754068
04/03/2009 348.68p 378.62p 340.79p 375.00p 12516929
03/03/2009 359.54p 359.54p 337.17p 338.16p 11430246
02/03/2009 361.51p 372.37p 350.99p 351.97p 9350595
27/02/2009 407.89p 413.49p 376.97p 380.26p 13054620

*Close Price adjusted for both dividends and splits