Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
26/02/2009 384.54p 435.53p 384.21p 425.33p 14158531
25/02/2009 373.68p 395.07p 366.45p 378.29p 14305474
24/02/2009 365.79p 378.62p 347.37p 357.89p 8776706
23/02/2009 392.43p 409.21p 373.36p 376.97p 11471794
20/02/2009 373.03p 391.78p 355.92p 382.24p 14048232
19/02/2009 402.63p 407.89p 377.30p 377.30p 8076792
18/02/2009 411.84p 413.16p 376.97p 400.33p 12194632
17/02/2009 423.68p 423.68p 390.79p 403.95p 10827170
16/02/2009 438.16p 460.20p 415.79p 417.43p 7439069
13/02/2009 493.42p 493.42p 441.45p 449.01p 15301168
12/02/2009 487.50p 499.01p 472.37p 479.28p 13734731
11/02/2009 510.86p 510.86p 490.13p 499.67p 9731958
10/02/2009 522.70p 533.55p 513.82p 515.79p 11621452
09/02/2009 510.86p 532.89p 509.21p 531.91p 10472865
06/02/2009 510.53p 537.50p 501.32p 526.32p 13720538
05/02/2009 466.45p 508.22p 464.80p 508.22p 13559838
04/02/2009 459.54p 494.41p 445.07p 486.84p 15393612
03/02/2009 406.91p 443.75p 395.07p 437.83p 9422070
02/02/2009 401.64p 421.71p 383.22p 404.61p 7916896
30/01/2009 409.21p 416.78p 394.74p 410.53p 10535205
29/01/2009 427.63p 431.91p 400.66p 408.22p 8470994
28/01/2009 397.70p 445.72p 394.74p 438.16p 11903977
27/01/2009 391.45p 402.96p 366.45p 385.86p 9003966
26/01/2009 358.88p 412.83p 340.46p 396.38p 11985857
23/01/2009 372.37p 372.37p 321.05p 347.37p 14959624
22/01/2009 408.88p 412.83p 368.42p 372.37p 8123378
21/01/2009 394.74p 399.34p 360.53p 392.11p 13313821
20/01/2009 416.12p 430.92p 379.93p 393.09p 11602412
19/01/2009 460.53p 469.74p 407.89p 419.41p 9880258
16/01/2009 488.82p 492.11p 445.39p 447.70p 9231798
15/01/2009 467.11p 499.34p 456.25p 465.79p 4615364
14/01/2009 517.11p 532.89p 449.01p 482.89p 5514089
13/01/2009 559.21p 559.21p 514.47p 526.32p 4487008
12/01/2009 550.99p 573.03p 542.11p 573.03p 2002937
09/01/2009 552.63p 576.32p 534.21p 553.95p 3404249
08/01/2009 532.89p 557.89p 507.57p 553.62p 4146255
07/01/2009 551.32p 551.32p 521.71p 529.93p 3198784
06/01/2009 509.21p 549.67p 495.07p 548.03p 4338197
05/01/2009 529.61p 529.61p 492.76p 508.88p 3774943
02/01/2009 513.16p 525.00p 508.55p 514.47p 1606167
31/12/2008 529.93p 537.17p 506.58p 513.16p 1860491
30/12/2008 510.53p 537.17p 510.53p 536.51p 2175229
29/12/2008 486.84p 526.32p 482.24p 526.32p 2255939
24/12/2008 491.45p 509.87p 486.84p 493.75p 517190
23/12/2008 499.67p 507.24p 490.79p 501.32p 2547722
22/12/2008 494.74p 503.95p 473.68p 481.25p 3188224
19/12/2008 513.16p 523.68p 496.38p 498.68p 8141216
18/12/2008 529.93p 543.09p 517.43p 521.05p 4466272
17/12/2008 526.32p 538.82p 496.38p 527.63p 5927754
16/12/2008 502.63p 511.51p 460.53p 511.51p 4594452
15/12/2008 499.67p 515.13p 480.92p 482.57p 4909784
12/12/2008 501.97p 524.34p 489.14p 497.37p 4505020
11/12/2008 514.80p 547.70p 502.63p 525.00p 6704344
10/12/2008 555.26p 559.21p 520.07p 540.46p 5385262
09/12/2008 502.30p 558.55p 493.42p 553.95p 5358280
08/12/2008 508.55p 526.32p 494.08p 509.21p 5101588
05/12/2008 495.72p 515.46p 462.50p 470.39p 4647750
04/12/2008 481.91p 515.46p 478.95p 500.00p 4627572
03/12/2008 503.62p 503.62p 465.79p 478.95p 4098182
02/12/2008 494.74p 507.57p 476.64p 505.26p 5546514
01/12/2008 530.59p 532.89p 504.28p 517.43p 5483950
28/11/2008 500.66p 546.05p 494.41p 526.64p 5177524
27/11/2008 478.62p 511.84p 471.05p 500.66p 2848124
26/11/2008 464.14p 493.42p 458.22p 469.41p 4245208
25/11/2008 408.22p 473.68p 400.33p 473.68p 6317804
24/11/2008 413.82p 426.32p 406.58p 422.37p 7739576
21/11/2008 383.88p 459.21p 376.64p 387.17p 7282088
20/11/2008 438.82p 449.34p 368.42p 385.20p 10579670
19/11/2008 496.71p 505.26p 451.32p 462.83p 5643518
18/11/2008 463.16p 505.59p 451.64p 499.67p 4345076
17/11/2008 451.64p 473.68p 440.13p 460.20p 4851344
14/11/2008 460.53p 473.68p 441.12p 453.62p 5708126
13/11/2008 439.47p 464.80p 434.21p 437.83p 5525066
12/11/2008 521.05p 524.67p 450.33p 464.80p 10528666
11/11/2008 502.63p 516.45p 494.08p 498.68p 6232539
10/11/2008 506.58p 529.93p 497.04p 512.83p 4716052
07/11/2008 500.00p 506.58p 480.26p 495.39p 4300969
06/11/2008 496.05p 506.25p 476.32p 500.00p 6558152
05/11/2008 549.34p 571.05p 513.49p 513.49p 5337217
04/11/2008 526.32p 565.79p 514.80p 553.62p 9189048
03/11/2008 500.00p 515.79p 480.92p 509.87p 6630058
31/10/2008 455.26p 497.70p 411.84p 484.21p 10164303
30/10/2008 445.07p 475.00p 424.01p 460.53p 7520986
29/10/2008 376.32p 436.84p 376.32p 426.32p 14831132
28/10/2008 361.84p 378.95p 338.16p 340.79p 16536895
27/10/2008 303.95p 328.95p 276.97p 322.70p 10209007
24/10/2008 328.95p 351.97p 305.26p 325.33p 10615641
23/10/2008 367.11p 367.11p 315.79p 361.84p 12922146
22/10/2008 387.83p 390.79p 350.00p 350.00p 8901139
21/10/2008 418.42p 450.66p 394.74p 399.34p 8675364
20/10/2008 398.68p 414.47p 385.86p 403.29p 9115530
17/10/2008 493.42p 500.00p 374.67p 405.59p 15660864
16/10/2008 506.58p 506.58p 449.34p 464.47p 8483623
15/10/2008 613.82p 613.82p 497.04p 515.79p 9059800
14/10/2008 578.95p 612.50p 550.00p 585.53p 8061372
13/10/2008 573.68p 598.68p 504.93p 553.95p 9564361
10/10/2008 542.11p 598.68p 514.80p 542.11p 12453392
09/10/2008 572.37p 611.84p 552.63p 571.05p 9744081
08/10/2008 542.11p 615.79p 506.58p 539.14p 9948892
07/10/2008 566.12p 605.92p 499.34p 570.39p 7464030
06/10/2008 605.26p 609.21p 532.57p 548.68p 8113904
03/10/2008 624.01p 641.45p 597.70p 628.95p 7995986
02/10/2008 652.63p 654.93p 610.20p 611.84p 10726830
01/10/2008 660.53p 660.53p 620.72p 640.79p 7309432
30/09/2008 601.32p 644.74p 595.07p 631.58p 8893884
29/09/2008 697.37p 697.37p 627.30p 627.30p 7101156
26/09/2008 714.47p 714.47p 678.95p 681.58p 5558029
25/09/2008 659.21p 725.00p 638.16p 710.53p 7737498
24/09/2008 694.74p 703.29p 646.38p 646.38p 5907522
23/09/2008 702.63p 702.63p 632.89p 690.79p 9617037
22/09/2008 765.13p 768.42p 703.95p 703.95p 7383533
19/09/2008 789.47p 789.47p 677.63p 743.42p 25743352
18/09/2008 592.11p 648.68p 584.54p 628.62p 16793100
17/09/2008 619.08p 643.42p 594.74p 599.34p 14289274
16/09/2008 628.29p 641.78p 583.55p 605.26p 19441012
15/09/2008 667.11p 672.37p 635.53p 644.08p 14978737
12/09/2008 705.26p 713.16p 686.18p 701.97p 7558436
11/09/2008 707.24p 707.89p 682.24p 699.34p 5410114
10/09/2008 709.87p 719.08p 696.05p 710.53p 7204972
09/09/2008 709.21p 738.16p 701.32p 713.82p 10343124
08/09/2008 677.63p 709.21p 675.66p 709.21p 5036673
05/09/2008 675.66p 676.32p 649.01p 650.99p 9313455
04/09/2008 700.66p 704.61p 677.63p 677.63p 8312524
03/09/2008 708.55p 711.18p 690.79p 698.03p 7864080
02/09/2008 690.13p 716.45p 688.16p 713.16p 5719854
01/09/2008 670.39p 696.05p 664.47p 690.13p 4442498
29/08/2008 686.84p 689.47p 671.05p 676.97p 13707992
28/08/2008 659.21p 688.82p 655.26p 682.89p 6075718
27/08/2008 657.57p 668.42p 646.71p 660.53p 4848297
26/08/2008 657.89p 663.16p 646.05p 659.21p 5046083
22/08/2008 628.62p 671.05p 627.30p 670.39p 7054602
21/08/2008 644.74p 646.05p 626.97p 627.63p 9864979
20/08/2008 649.34p 661.84p 644.08p 657.24p 6477296
19/08/2008 661.18p 676.32p 646.38p 646.71p 7109314
18/08/2008 696.71p 700.00p 685.53p 690.13p 3299269
15/08/2008 702.63p 708.55p 694.08p 701.97p 5848040
14/08/2008 691.45p 703.29p 680.26p 698.03p 5285410
13/08/2008 720.39p 720.39p 684.21p 684.21p 10414472
12/08/2008 717.11p 731.58p 707.24p 721.05p 6922260
11/08/2008 706.58p 718.42p 697.37p 716.45p 7153629
08/08/2008 675.00p 701.97p 669.74p 701.97p 8656754
07/08/2008 678.29p 695.39p 666.45p 680.26p 8406242
06/08/2008 696.71p 709.87p 670.39p 682.24p 11097115
05/08/2008 649.67p 699.34p 649.34p 699.34p 10200280
04/08/2008 652.63p 659.21p 642.76p 648.36p 6805953
01/08/2008 662.50p 676.97p 649.01p 658.55p 5801524
31/07/2008 676.97p 677.63p 644.41p 663.82p 10857274
30/07/2008 634.21p 675.66p 634.21p 667.76p 15292550
29/07/2008 619.08p 627.30p 605.59p 614.14p 9634728
28/07/2008 640.46p 643.42p 618.42p 619.08p 7587854
25/07/2008 663.82p 665.13p 615.79p 644.74p 14927041
24/07/2008 713.16p 713.16p 666.45p 673.03p 7496222
23/07/2008 686.84p 707.24p 680.26p 703.95p 7943323
22/07/2008 682.24p 686.84p 651.32p 671.71p 8058024
21/07/2008 702.63p 702.63p 671.71p 690.13p 12157857
18/07/2008 659.87p 709.21p 659.21p 709.21p 10672588
17/07/2008 648.68p 673.68p 648.68p 667.76p 11604040
16/07/2008 629.28p 643.75p 605.59p 638.16p 11901836
15/07/2008 648.03p 661.84p 617.76p 628.29p 8907438
14/07/2008 643.75p 665.79p 643.42p 653.62p 6605272
11/07/2008 659.21p 672.37p 633.88p 634.87p 9227952
10/07/2008 669.74p 680.92p 656.58p 657.57p 7986642
09/07/2008 661.84p 688.82p 652.63p 680.92p 8618205
08/07/2008 639.47p 656.25p 634.87p 652.63p 8033306
07/07/2008 646.05p 657.89p 634.87p 656.25p 7020392
04/07/2008 665.13p 665.13p 635.20p 637.50p 4272070
03/07/2008 634.21p 665.13p 632.89p 662.50p 11338560
02/07/2008 631.91p 659.87p 616.45p 642.43p 10771646
01/07/2008 656.58p 656.58p 622.37p 630.92p 13493364
30/06/2008 662.50p 665.79p 643.75p 659.21p 10041366
27/06/2008 663.82p 672.37p 650.66p 661.18p 8956060
26/06/2008 696.05p 700.00p 669.08p 669.08p 7166460
25/06/2008 709.87p 709.87p 690.13p 701.32p 5800832
24/06/2008 719.08p 721.05p 691.45p 703.95p 7736609
23/06/2008 719.74p 728.95p 711.18p 716.45p 6433656
20/06/2008 740.79p 750.66p 715.79p 724.34p 8864231
19/06/2008 757.24p 761.84p 736.84p 736.84p 7606940
18/06/2008 757.89p 762.50p 750.66p 757.24p 5788814
17/06/2008 772.37p 790.13p 764.47p 765.79p 6634018
16/06/2008 782.24p 791.45p 763.16p 772.37p 5542670
13/06/2008 775.66p 781.58p 759.87p 776.97p 5483360
12/06/2008 752.63p 784.87p 751.97p 781.58p 6970620
11/06/2008 771.71p 784.21p 741.45p 751.97p 10547103
10/06/2008 776.97p 786.84p 763.16p 773.03p 6077049
09/06/2008 797.37p 802.63p 782.89p 786.84p 5930498
06/06/2008 817.11p 823.68p 803.29p 803.95p 8806875
05/06/2008 821.71p 828.95p 803.29p 813.82p 6056076
04/06/2008 817.76p 831.58p 807.24p 818.42p 5067094
03/06/2008 820.39p 825.00p 813.16p 823.68p 4461234
02/06/2008 826.97p 829.61p 809.21p 818.42p 4418915
30/05/2008 834.87p 848.68p 829.61p 829.61p 7313755
29/05/2008 823.68p 833.55p 818.42p 827.63p 5769592
28/05/2008 805.92p 825.66p 801.97p 815.79p 6247326
27/05/2008 811.84p 815.79p 791.45p 799.34p 5859571
23/05/2008 799.34p 821.71p 795.39p 805.26p 6684686
22/05/2008 796.05p 803.29p 787.50p 798.68p 6564143
21/05/2008 832.89p 832.89p 790.79p 795.39p 8498832
20/05/2008 853.95p 856.58p 825.00p 825.66p 8063208
19/05/2008 851.97p 859.87p 840.13p 857.89p 3208864
16/05/2008 846.71p 857.89p 845.39p 851.32p 7924035

*Close Price adjusted for both dividends and splits