Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
22/10/2013 579.87p 581.71p 574.46p 576.84p 6969514
21/10/2013 580.79p 586.18p 578.01p 580.00p 6288968
18/10/2013 576.32p 581.18p 570.99p 581.18p 5668074
17/10/2013 568.82p 573.68p 563.03p 573.68p 4563248
16/10/2013 562.37p 574.61p 560.92p 572.89p 8493648
15/10/2013 561.32p 564.61p 559.91p 563.42p 5693882
14/10/2013 560.13p 561.32p 555.86p 559.87p 4497336
11/10/2013 565.53p 566.32p 558.16p 561.32p 5345660
10/10/2013 553.82p 564.23p 553.24p 563.42p 7412716
09/10/2013 542.89p 554.34p 540.61p 551.97p 7809690
08/10/2013 556.18p 562.11p 548.42p 550.39p 7065060
07/10/2013 543.16p 557.37p 540.38p 556.05p 7159900
04/10/2013 543.55p 548.68p 541.71p 545.79p 3090054
03/10/2013 546.05p 554.08p 541.71p 543.55p 9699761
02/10/2013 535.53p 541.84p 528.68p 536.18p 11229059
01/10/2013 523.68p 539.08p 523.29p 536.97p 6630204
30/09/2013 523.68p 525.53p 518.29p 522.11p 7336368
27/09/2013 536.71p 538.11p 529.08p 530.79p 3219194
26/09/2013 538.42p 539.87p 530.26p 535.92p 3781046
25/09/2013 531.97p 540.66p 528.95p 538.68p 4881476
24/09/2013 531.05p 536.32p 529.08p 531.18p 4097604
23/09/2013 539.21p 539.87p 529.47p 532.50p 4809593
20/09/2013 541.58p 546.58p 539.21p 539.21p 6697014
19/09/2013 550.53p 554.74p 543.55p 544.87p 5972260
18/09/2013 548.16p 548.16p 540.13p 545.53p 2992990
17/09/2013 551.32p 556.05p 542.24p 546.18p 6293664
16/09/2013 547.76p 554.61p 546.11p 552.37p 6994252
13/09/2013 540.79p 543.42p 534.87p 540.53p 2980494
12/09/2013 539.47p 545.26p 532.24p 543.42p 5020538
11/09/2013 540.39p 541.45p 535.95p 540.39p 5654050
10/09/2013 530.66p 543.70p 526.05p 540.92p 9573436
09/09/2013 516.97p 526.97p 515.00p 526.05p 5534216
06/09/2013 515.00p 520.79p 510.40p 514.47p 4443439
05/09/2013 510.66p 522.11p 510.26p 518.55p 5755761
04/09/2013 511.97p 511.97p 500.53p 509.61p 4418169
03/09/2013 516.58p 519.21p 506.23p 511.18p 4555227
02/09/2013 513.55p 520.13p 508.95p 515.53p 3753219
30/08/2013 522.24p 523.55p 508.03p 508.95p 5063508
29/08/2013 521.05p 522.89p 514.34p 522.24p 3897912
28/08/2013 519.21p 521.71p 512.37p 518.95p 6854124
27/08/2013 525.13p 528.29p 519.61p 521.71p 10713789
23/08/2013 526.32p 530.13p 522.37p 528.29p 3609758
22/08/2013 520.26p 529.74p 520.26p 525.26p 4200804
21/08/2013 526.71p 528.42p 516.05p 519.74p 6916601
20/08/2013 526.18p 528.82p 522.63p 527.11p 7633688
19/08/2013 526.32p 532.24p 526.18p 528.68p 6012460
16/08/2013 526.71p 529.21p 523.55p 529.08p 7195670
15/08/2013 533.68p 536.45p 527.11p 531.97p 8121252
14/08/2013 527.11p 535.39p 523.68p 532.76p 7860156
13/08/2013 528.95p 530.26p 518.68p 524.61p 4392150
12/08/2013 528.29p 529.05p 520.13p 524.47p 6867282
09/08/2013 534.74p 534.74p 520.53p 528.95p 12858452
08/08/2013 509.47p 526.32p 506.32p 525.00p 22014866
07/08/2013 486.32p 492.11p 483.42p 487.89p 6967883
06/08/2013 490.26p 496.05p 486.58p 490.66p 5236556
05/08/2013 495.92p 500.92p 489.69p 491.32p 4057901
02/08/2013 498.95p 500.13p 493.88p 495.13p 5213076
01/08/2013 490.00p 496.71p 487.76p 496.45p 4115322
31/07/2013 488.29p 492.40p 486.81p 488.82p 6242794
30/07/2013 491.18p 495.26p 488.47p 492.24p 4351598
29/07/2013 486.71p 494.34p 485.26p 489.47p 5971292
26/07/2013 487.89p 489.08p 481.18p 485.39p 4109899
25/07/2013 483.95p 485.00p 476.71p 484.61p 4156685
24/07/2013 477.50p 485.92p 477.37p 483.29p 3664501
23/07/2013 488.16p 488.42p 477.37p 477.37p 4704074
22/07/2013 490.53p 493.45p 483.16p 485.53p 5662028
19/07/2013 487.11p 492.89p 485.39p 489.87p 5610589
18/07/2013 479.08p 491.18p 476.58p 489.47p 5125291
17/07/2013 482.24p 482.89p 473.95p 481.32p 4820184
16/07/2013 482.89p 484.21p 478.88p 480.53p 3555072
15/07/2013 476.58p 482.50p 476.18p 482.37p 3722720
12/07/2013 480.26p 481.84p 471.02p 474.34p 5762289
11/07/2013 486.84p 489.34p 474.61p 478.95p 10548843
10/07/2013 478.42p 485.00p 478.03p 483.95p 6010950
09/07/2013 474.87p 481.97p 470.92p 480.53p 6392238
08/07/2013 463.55p 474.36p 459.61p 470.92p 6645471
05/07/2013 461.97p 469.74p 458.85p 459.61p 4775664
04/07/2013 453.95p 465.00p 452.98p 462.37p 5988604
03/07/2013 447.63p 452.11p 441.97p 450.66p 4314636
02/07/2013 456.97p 457.14p 449.74p 452.76p 4206372
01/07/2013 453.29p 461.71p 446.84p 456.97p 6956448
28/06/2013 445.39p 451.05p 443.95p 446.84p 8246958
27/06/2013 444.47p 447.87p 440.71p 443.95p 5589566
26/06/2013 434.74p 443.82p 431.68p 442.37p 10655819
25/06/2013 427.63p 436.49p 421.05p 433.68p 9280468
24/06/2013 427.89p 430.66p 420.46p 421.05p 9528620
21/06/2013 437.24p 442.09p 427.68p 427.76p 12834378
20/06/2013 439.74p 446.05p 436.71p 439.21p 7363007
19/06/2013 451.58p 452.89p 445.39p 446.05p 5346615
18/06/2013 443.42p 453.32p 441.45p 450.00p 5415524
17/06/2013 441.97p 448.03p 440.13p 444.87p 5385080
14/06/2013 439.47p 442.37p 435.66p 439.61p 4740046
13/06/2013 427.37p 436.84p 423.95p 436.84p 8610928
12/06/2013 433.68p 441.10p 430.92p 434.47p 5270124
11/06/2013 440.00p 442.76p 429.11p 433.68p 6910946
10/06/2013 441.45p 447.02p 439.22p 442.76p 5779302
07/06/2013 429.47p 441.05p 426.17p 440.39p 9588855
06/06/2013 432.24p 437.63p 428.29p 428.29p 5647155
05/06/2013 437.11p 440.79p 433.03p 433.55p 6592368
04/06/2013 440.26p 443.82p 439.61p 440.79p 3654753
03/06/2013 436.58p 443.16p 433.42p 438.03p 5961038
31/05/2013 442.37p 442.89p 434.45p 439.21p 12076006
30/05/2013 431.18p 442.11p 431.18p 442.11p 6424873
29/05/2013 436.84p 438.16p 431.58p 432.89p 6667170
28/05/2013 436.84p 440.66p 432.76p 438.16p 9814398
24/05/2013 436.18p 437.63p 428.59p 432.76p 7661285
23/05/2013 435.53p 438.03p 431.33p 433.55p 9482449
22/05/2013 443.42p 448.58p 442.24p 443.42p 8539589
21/05/2013 445.39p 448.04p 439.51p 442.89p 9296660
20/05/2013 446.97p 450.38p 444.54p 446.58p 6014425
17/05/2013 450.66p 453.95p 445.53p 447.76p 12397704
16/05/2013 431.58p 460.92p 429.34p 455.92p 27996376
15/05/2013 424.47p 429.61p 422.24p 425.13p 6424252
14/05/2013 423.29p 426.63p 420.26p 425.79p 5654159
13/05/2013 424.87p 426.97p 417.11p 420.92p 5378994
10/05/2013 424.87p 430.18p 422.89p 425.53p 4184982
09/05/2013 425.66p 429.79p 423.03p 424.87p 4741066
08/05/2013 420.13p 427.89p 420.13p 426.18p 5480070
07/05/2013 415.92p 425.97p 415.26p 422.11p 9137842
03/05/2013 409.87p 420.00p 408.03p 416.32p 8729889
02/05/2013 406.58p 413.68p 405.66p 408.95p 6356314
01/05/2013 399.47p 408.82p 399.47p 408.03p 3115010
30/04/2013 407.89p 410.53p 399.08p 401.45p 8605121
29/04/2013 411.32p 414.47p 403.16p 405.79p 5069928
26/04/2013 408.82p 409.74p 404.47p 409.34p 3735177
25/04/2013 404.21p 411.05p 401.84p 410.39p 7482970
24/04/2013 399.47p 405.50p 397.76p 403.68p 7509216
23/04/2013 389.21p 399.64p 386.72p 399.08p 9806879
22/04/2013 392.24p 395.00p 387.89p 388.55p 4735582
19/04/2013 388.03p 391.31p 385.39p 388.95p 5807255
18/04/2013 389.87p 393.16p 385.00p 386.97p 5104176
17/04/2013 396.84p 397.27p 384.87p 388.16p 7052978
16/04/2013 392.37p 397.37p 389.08p 392.37p 5220890
15/04/2013 398.55p 400.55p 391.05p 395.26p 6827108
12/04/2013 400.66p 400.66p 395.66p 398.29p 6141764
11/04/2013 408.03p 409.08p 400.79p 403.29p 10035906
10/04/2013 397.63p 411.84p 396.71p 409.21p 9277649
09/04/2013 392.24p 398.38p 390.39p 396.71p 7297257
08/04/2013 391.71p 395.51p 388.03p 390.39p 6764156
05/04/2013 388.16p 392.50p 385.53p 389.08p 9014388
04/04/2013 393.42p 395.53p 386.94p 387.11p 7520404
03/04/2013 395.26p 397.07p 392.42p 392.63p 7897496
02/04/2013 389.47p 396.18p 386.84p 396.05p 10066515
28/03/2013 392.63p 396.43p 388.98p 389.74p 8007276
27/03/2013 402.11p 402.11p 386.84p 391.45p 10837379
26/03/2013 398.03p 403.17p 395.57p 399.61p 8280158
25/03/2013 408.55p 411.18p 395.53p 396.05p 10609728
22/03/2013 406.58p 409.25p 395.53p 406.71p 7639710
21/03/2013 415.92p 415.92p 406.69p 407.76p 8304496
20/03/2013 415.79p 425.26p 409.63p 414.47p 11428182
19/03/2013 425.39p 428.43p 422.29p 425.26p 8742409
18/03/2013 421.05p 428.95p 416.71p 425.39p 10448283
15/03/2013 433.55p 438.14p 429.21p 429.21p 14030719
14/03/2013 429.61p 432.12p 425.00p 432.11p 8391228
13/03/2013 424.61p 427.58p 423.16p 427.24p 8454895
12/03/2013 422.50p 428.91p 419.84p 426.32p 11850074
11/03/2013 426.84p 427.37p 421.32p 423.95p 11076451
08/03/2013 418.42p 428.92p 410.91p 427.37p 23433462
07/03/2013 398.68p 421.79p 388.16p 414.21p 71445880
06/03/2013 468.82p 478.41p 467.61p 473.42p 9916143
05/03/2013 462.24p 471.18p 461.63p 469.34p 7421068
04/03/2013 463.29p 463.29p 453.82p 458.29p 10719631
01/03/2013 469.34p 471.76p 460.75p 469.08p 5574546
28/02/2013 467.11p 471.71p 463.82p 469.47p 7553944
27/02/2013 460.92p 465.96p 457.09p 463.95p 5088574
26/02/2013 460.92p 472.24p 457.49p 458.82p 7953902
25/02/2013 476.18p 481.21p 468.55p 472.24p 6631396
22/02/2013 469.34p 474.34p 467.89p 473.68p 6817438
21/02/2013 471.05p 471.05p 462.63p 468.29p 11001533
20/02/2013 477.63p 485.79p 458.95p 465.79p 23019902
19/02/2013 473.55p 487.92p 472.84p 485.79p 7302542
18/02/2013 477.37p 477.48p 473.55p 473.68p 3345201
15/02/2013 476.71p 480.39p 475.39p 476.84p 4066564
14/02/2013 481.05p 481.05p 472.89p 476.45p 6711393
13/02/2013 483.82p 486.18p 478.16p 479.87p 6834678
12/02/2013 475.66p 484.24p 475.26p 483.55p 9221718
11/02/2013 469.47p 477.73p 468.16p 476.58p 6259872
08/02/2013 465.26p 473.38p 464.87p 469.61p 14061015
07/02/2013 469.74p 473.56p 463.03p 465.00p 9892212
06/02/2013 471.32p 473.48p 457.63p 464.47p 7955649
05/02/2013 462.11p 474.47p 461.18p 470.26p 7396436
04/02/2013 483.82p 484.34p 460.53p 463.03p 11262369
01/02/2013 482.89p 487.66p 482.24p 484.34p 5515018
31/01/2013 483.82p 485.76p 479.00p 482.50p 6449689
30/01/2013 487.63p 489.18p 482.89p 483.68p 5834288
29/01/2013 488.55p 491.18p 481.97p 487.24p 4816057
28/01/2013 487.76p 493.03p 485.92p 488.68p 4791991
25/01/2013 491.18p 494.94p 485.79p 487.50p 5821565
24/01/2013 483.82p 495.00p 481.86p 492.76p 5128984
23/01/2013 490.53p 492.63p 483.52p 485.00p 5123556
22/01/2013 492.76p 493.96p 484.87p 490.39p 5351749
21/01/2013 484.21p 494.90p 484.21p 493.29p 7048874
18/01/2013 486.45p 487.92p 480.10p 481.84p 8663834
17/01/2013 483.16p 487.37p 481.62p 484.21p 5451160
16/01/2013 488.55p 490.64p 482.89p 484.34p 8145497
15/01/2013 493.42p 496.24p 487.63p 490.13p 6937882
14/01/2013 502.76p 506.00p 493.42p 495.79p 6767614
11/01/2013 494.87p 501.71p 491.97p 500.13p 10873185
10/01/2013 491.58p 493.42p 483.82p 484.21p 12120819
09/01/2013 501.84p 502.63p 487.90p 491.71p 19436106

*Close Price adjusted for both dividends and splits