Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
08/01/2013 507.89p 513.34p 502.50p 502.50p 7477275
07/01/2013 509.21p 512.74p 506.18p 511.05p 6278962
04/01/2013 504.61p 511.32p 503.07p 509.08p 5192116
03/01/2013 503.29p 507.89p 500.79p 505.53p 5273442
02/01/2013 504.34p 509.19p 490.66p 502.50p 8581260
31/12/2012 492.37p 493.95p 488.51p 490.79p 2385473
28/12/2012 501.32p 502.89p 491.58p 494.34p 3994800
27/12/2012 501.45p 505.26p 498.42p 500.92p 3857441
24/12/2012 507.24p 508.95p 501.54p 503.16p 1474798
21/12/2012 503.16p 513.68p 498.45p 503.55p 13513268
20/12/2012 497.50p 506.71p 497.50p 505.26p 5976634
19/12/2012 497.63p 504.41p 496.32p 501.05p 9929383
18/12/2012 487.63p 496.45p 487.24p 494.47p 6093894
17/12/2012 486.18p 487.50p 481.84p 486.05p 3679944
14/12/2012 482.24p 490.92p 482.24p 486.71p 6160438
13/12/2012 482.89p 493.86p 481.71p 490.53p 8621140
12/12/2012 479.21p 484.08p 478.29p 482.76p 4335618
11/12/2012 470.92p 481.18p 470.92p 477.76p 5468832
10/12/2012 478.68p 481.05p 468.82p 473.29p 5897772
07/12/2012 477.50p 482.45p 474.47p 481.97p 5236992
06/12/2012 475.00p 479.19p 471.97p 477.24p 5679613
05/12/2012 470.13p 476.32p 470.00p 473.55p 8000844
04/12/2012 461.84p 468.55p 459.47p 467.76p 5955130
03/12/2012 461.18p 465.92p 460.00p 461.58p 5804154
30/11/2012 461.05p 467.37p 461.05p 461.18p 6902058
29/11/2012 457.37p 463.68p 456.12p 461.32p 5842222
28/11/2012 450.26p 454.47p 445.53p 453.68p 3821472
27/11/2012 453.82p 461.21p 450.17p 453.03p 4501760
26/11/2012 453.03p 454.21p 449.08p 449.87p 5320612
23/11/2012 451.84p 458.16p 450.92p 455.26p 4208029
22/11/2012 450.39p 455.49p 449.57p 452.24p 5254476
21/11/2012 439.61p 451.34p 438.04p 448.29p 10757924
20/11/2012 435.66p 441.97p 432.37p 441.05p 6223366
19/11/2012 427.24p 436.45p 425.13p 435.79p 6279308
16/11/2012 431.58p 432.67p 421.05p 421.05p 9097495
15/11/2012 428.55p 434.58p 427.64p 432.24p 6118242
14/11/2012 435.79p 440.13p 431.71p 433.68p 5745698
13/11/2012 431.32p 437.50p 426.84p 437.50p 4696132
12/11/2012 427.63p 435.24p 425.00p 431.97p 3677926
09/11/2012 433.55p 435.13p 420.39p 428.16p 8352678
08/11/2012 437.63p 440.79p 431.42p 434.61p 7540950
07/11/2012 450.39p 450.54p 431.71p 432.24p 7776694
06/11/2012 440.39p 448.04p 440.13p 446.84p 5322504
05/11/2012 440.26p 443.59p 438.55p 438.95p 3343608
02/11/2012 442.37p 456.18p 441.18p 445.53p 5768304
01/11/2012 435.00p 442.59p 432.24p 442.24p 6253989
31/10/2012 439.34p 444.08p 436.05p 436.05p 5422098
30/10/2012 431.71p 441.14p 431.45p 439.87p 3746462
29/10/2012 432.24p 433.55p 426.45p 432.11p 4333346
26/10/2012 434.21p 437.11p 428.50p 434.34p 6454278
25/10/2012 433.55p 444.47p 433.29p 438.42p 4420954
24/10/2012 439.21p 441.18p 432.50p 434.61p 5443058
23/10/2012 449.21p 451.01p 436.64p 438.68p 4658918
22/10/2012 442.76p 453.42p 440.53p 449.47p 6023366
19/10/2012 452.37p 455.26p 442.11p 443.68p 8060960
18/10/2012 450.13p 456.42p 448.42p 453.95p 10399851
17/10/2012 446.05p 449.47p 442.11p 449.34p 7712479
16/10/2012 438.16p 453.11p 435.25p 443.55p 7702949
15/10/2012 430.66p 437.12p 430.66p 434.87p 4674440
12/10/2012 429.47p 436.13p 429.11p 431.18p 5371520
11/10/2012 422.76p 433.59p 422.57p 430.39p 5472415
10/10/2012 425.26p 428.74p 424.13p 424.21p 4614322
09/10/2012 429.34p 431.45p 422.37p 427.50p 4425701
08/10/2012 428.55p 430.41p 426.71p 428.55p 4350833
05/10/2012 430.26p 435.66p 428.55p 434.21p 5710608
04/10/2012 430.26p 434.21p 428.16p 430.13p 4939518
03/10/2012 425.13p 431.97p 423.95p 428.68p 5208619
02/10/2012 425.00p 435.02p 423.55p 428.55p 5941260
01/10/2012 418.55p 430.32p 418.55p 427.89p 6729702
28/09/2012 427.11p 442.53p 419.34p 419.34p 9239740
27/09/2012 428.68p 428.68p 420.39p 424.08p 5423780
26/09/2012 427.63p 429.75p 417.50p 422.76p 9870374
25/09/2012 433.29p 435.53p 428.25p 433.03p 5617316
24/09/2012 428.42p 434.47p 425.91p 433.03p 7524398
21/09/2012 435.92p 438.68p 430.39p 431.71p 12369924
20/09/2012 434.34p 436.18p 427.89p 433.29p 8336034
19/09/2012 440.79p 443.31p 432.76p 438.68p 11722057
18/09/2012 459.87p 462.19p 439.89p 453.82p 16396653
17/09/2012 474.74p 490.79p 469.37p 472.63p 9336107
14/09/2012 473.03p 481.16p 470.07p 477.76p 10270081
13/09/2012 466.97p 469.94p 459.34p 462.11p 5839909
12/09/2012 465.26p 472.50p 461.71p 467.11p 9627921
11/09/2012 459.47p 464.47p 454.74p 463.68p 5358712
10/09/2012 456.45p 464.74p 453.29p 462.76p 6842514
07/09/2012 456.45p 461.62p 453.03p 457.50p 12123351
06/09/2012 431.84p 456.19p 424.61p 453.82p 12929459
05/09/2012 427.37p 433.71p 424.47p 430.92p 4602534
04/09/2012 430.53p 432.82p 424.08p 427.11p 4824432
03/09/2012 427.76p 433.42p 426.13p 431.05p 3248951
31/08/2012 424.34p 433.85p 422.24p 429.08p 6541655
30/08/2012 422.76p 426.61p 421.58p 425.00p 5037663
29/08/2012 430.39p 431.83p 421.05p 425.00p 5618063
28/08/2012 431.32p 434.04p 427.11p 430.39p 5328350
24/08/2012 430.26p 433.10p 424.51p 430.66p 6229680
23/08/2012 438.42p 439.47p 428.68p 430.53p 6003177
22/08/2012 435.00p 438.33p 429.74p 432.24p 6580499
21/08/2012 430.26p 442.36p 430.26p 439.61p 7281015
20/08/2012 433.42p 436.18p 424.92p 427.63p 7524050
17/08/2012 431.18p 434.91p 429.16p 432.50p 6549117
16/08/2012 426.32p 430.66p 424.34p 429.87p 6099378
15/08/2012 425.66p 428.52p 423.62p 425.53p 5029222
14/08/2012 426.05p 430.39p 420.90p 425.66p 8263432
13/08/2012 421.84p 430.69p 420.43p 424.87p 6754128
10/08/2012 413.16p 427.67p 412.11p 425.79p 9336054
09/08/2012 418.42p 424.10p 406.97p 416.71p 13256671
08/08/2012 413.55p 418.68p 404.87p 418.68p 7468628
07/08/2012 407.76p 413.16p 401.97p 413.16p 9364139
06/08/2012 402.11p 411.56p 399.87p 407.50p 7347173
03/08/2012 378.68p 404.74p 376.49p 402.89p 13274760
02/08/2012 394.47p 394.87p 374.34p 375.26p 11566096
01/08/2012 388.55p 395.00p 385.53p 393.82p 6872728
31/07/2012 393.42p 396.32p 383.16p 383.68p 6861082
30/07/2012 380.66p 395.94p 376.61p 393.42p 10921669
27/07/2012 370.92p 378.68p 361.09p 376.84p 6409474
26/07/2012 354.21p 369.04p 348.37p 367.24p 8976863
25/07/2012 354.47p 360.30p 352.24p 353.03p 6175384
24/07/2012 365.13p 366.18p 353.42p 355.00p 8925165
23/07/2012 381.58p 385.39p 359.47p 362.11p 11857293
20/07/2012 394.47p 395.53p 386.79p 387.76p 7221040
19/07/2012 391.58p 395.28p 386.71p 394.87p 6441540
18/07/2012 385.66p 391.45p 382.32p 390.66p 5589248
17/07/2012 392.11p 392.11p 381.04p 381.97p 6900706
16/07/2012 384.34p 391.81p 384.34p 389.87p 5698606
13/07/2012 382.37p 387.37p 377.39p 385.53p 6022978
12/07/2012 380.53p 383.42p 375.22p 379.87p 5910914
11/07/2012 380.13p 384.69p 376.78p 382.63p 7917247
10/07/2012 373.55p 380.39p 370.39p 376.84p 5875694
09/07/2012 379.87p 383.21p 368.48p 371.71p 7428916
06/07/2012 373.42p 388.95p 372.78p 378.95p 13999986
05/07/2012 369.74p 383.82p 368.82p 374.47p 11439351
04/07/2012 376.58p 377.50p 368.55p 370.26p 4890270
03/07/2012 372.24p 381.68p 370.39p 377.50p 8252159
02/07/2012 361.71p 374.39p 358.21p 371.97p 11872780
29/06/2012 358.16p 363.03p 352.24p 358.68p 9820294
28/06/2012 349.74p 351.58p 339.74p 344.61p 6945031
27/06/2012 346.32p 351.95p 340.53p 348.42p 6595254
26/06/2012 348.95p 351.43p 342.63p 344.34p 6474164
25/06/2012 359.87p 362.11p 343.88p 346.32p 7552101
22/06/2012 361.32p 367.37p 356.93p 361.32p 5941108
21/06/2012 366.18p 372.37p 361.71p 365.79p 9163737
20/06/2012 352.76p 368.46p 351.96p 367.24p 12866092
19/06/2012 343.55p 352.84p 339.45p 350.79p 9651957
18/06/2012 359.21p 363.54p 339.89p 342.76p 8662253
15/06/2012 348.55p 356.84p 347.37p 353.29p 12674802
14/06/2012 347.37p 349.72p 341.18p 348.16p 8926491
13/06/2012 352.11p 356.32p 344.34p 347.11p 8733377
12/06/2012 353.55p 355.22p 345.08p 350.53p 6727603
11/06/2012 370.00p 375.98p 351.84p 353.82p 12046040
08/06/2012 356.84p 358.74p 350.63p 357.24p 6167191
07/06/2012 359.87p 366.49p 355.13p 358.55p 7840392
06/06/2012 340.92p 355.79p 338.82p 355.79p 11694185
01/06/2012 346.32p 346.45p 330.39p 335.92p 9084814
31/05/2012 347.89p 351.73p 340.53p 344.08p 11165946
30/05/2012 352.76p 355.39p 346.01p 347.24p 9662918
29/05/2012 359.61p 359.61p 351.93p 355.26p 5877277
28/05/2012 358.03p 360.63p 353.03p 355.13p 11981977
25/05/2012 355.13p 366.51p 349.87p 353.16p 14752023
24/05/2012 351.32p 356.76p 345.53p 352.63p 6257597
23/05/2012 360.13p 361.58p 346.71p 347.24p 8987915
22/05/2012 357.63p 367.16p 353.26p 366.05p 9451534
21/05/2012 347.63p 356.57p 345.92p 353.03p 7566601
18/05/2012 350.79p 354.48p 344.08p 348.55p 11911564
17/05/2012 371.84p 374.61p 348.95p 352.24p 14426145
16/05/2012 364.21p 376.42p 357.89p 369.61p 12411336
15/05/2012 383.82p 386.19p 368.29p 371.58p 10055722
14/05/2012 393.55p 395.39p 379.28p 382.50p 10281123
11/05/2012 396.84p 398.29p 391.05p 396.84p 5841803
10/05/2012 395.79p 402.89p 391.84p 398.42p 8230036
09/05/2012 401.05p 403.99p 379.74p 391.97p 15431865
08/05/2012 414.47p 420.79p 398.55p 398.55p 16120552
04/05/2012 407.63p 410.39p 396.97p 397.76p 8413311
03/05/2012 409.61p 416.71p 407.11p 409.61p 4553282
02/05/2012 419.74p 420.13p 405.92p 409.34p 8062651
01/05/2012 410.00p 417.91p 408.50p 417.76p 3292886
30/04/2012 419.47p 419.87p 405.13p 405.39p 6874988
27/04/2012 404.87p 419.34p 403.42p 416.71p 6038246
26/04/2012 420.53p 421.64p 406.58p 411.05p 5458258
25/04/2012 413.03p 422.37p 411.12p 418.42p 9779562
24/04/2012 395.26p 411.32p 395.26p 410.00p 10603233
23/04/2012 405.13p 405.13p 391.71p 393.55p 9644911
20/04/2012 397.11p 405.59p 393.95p 401.97p 9805088
19/04/2012 407.50p 410.53p 394.08p 394.21p 10937411
18/04/2012 404.87p 410.34p 403.32p 404.87p 9060826
17/04/2012 393.29p 407.27p 392.63p 404.74p 10726316
16/04/2012 401.32p 402.50p 392.11p 392.50p 11251237
13/04/2012 412.37p 414.45p 401.84p 402.24p 7731002
12/04/2012 414.47p 416.35p 403.99p 412.37p 8577542
11/04/2012 401.32p 414.87p 400.53p 411.32p 10882900
10/04/2012 410.53p 414.21p 401.58p 401.58p 9327559
05/04/2012 417.37p 421.08p 409.74p 417.11p 9118063
04/04/2012 430.53p 431.64p 413.29p 417.11p 11967464
03/04/2012 438.55p 443.67p 431.58p 431.97p 7739887
02/04/2012 436.97p 439.34p 428.29p 438.29p 8311092
30/03/2012 429.61p 440.44p 429.04p 436.18p 10538994
29/03/2012 442.89p 444.70p 425.26p 427.76p 22040858
28/03/2012 454.21p 458.68p 442.89p 442.89p 10813820
27/03/2012 456.97p 458.93p 451.36p 455.00p 11875098
26/03/2012 460.26p 460.79p 451.32p 453.68p 9179097
23/03/2012 460.79p 460.79p 449.57p 456.18p 7810100
22/03/2012 465.79p 482.00p 454.74p 458.42p 9854611

*Close Price adjusted for both dividends and splits