Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
21/03/2012 471.45p 478.12p 463.29p 464.47p 12650731
20/03/2012 494.08p 498.58p 490.66p 491.71p 8708753
19/03/2012 499.47p 503.67p 494.07p 496.05p 7922626
16/03/2012 492.37p 503.82p 486.97p 498.95p 12486935
15/03/2012 491.32p 499.03p 488.99p 493.29p 6914686
14/03/2012 481.05p 497.63p 479.94p 492.63p 9172081
13/03/2012 471.97p 477.64p 471.71p 475.26p 5258018
12/03/2012 473.03p 476.61p 466.18p 469.08p 5511931
09/03/2012 471.05p 477.91p 465.62p 475.53p 6956597
08/03/2012 467.11p 475.79p 465.00p 469.47p 7963500
07/03/2012 460.79p 466.32p 456.81p 462.11p 8382974
06/03/2012 476.97p 481.84p 458.55p 460.79p 11688143
05/03/2012 484.08p 487.49p 480.39p 483.42p 3771797
02/03/2012 490.66p 493.02p 486.32p 487.76p 4803174
01/03/2012 484.74p 494.61p 481.05p 490.79p 6867494
29/02/2012 488.68p 492.50p 482.67p 484.61p 8655331
28/02/2012 491.97p 494.03p 482.24p 487.11p 5273876
27/02/2012 488.16p 491.32p 481.58p 489.87p 4417824
24/02/2012 489.74p 495.53p 488.42p 491.84p 4687958
23/02/2012 487.63p 495.26p 483.95p 487.89p 4849214
22/02/2012 495.00p 498.29p 489.21p 489.61p 4999514
21/02/2012 505.26p 506.18p 490.53p 494.21p 5687146
20/02/2012 490.66p 506.71p 489.87p 503.42p 8498617
17/02/2012 483.16p 490.00p 482.24p 486.84p 5391536
16/02/2012 471.05p 479.61p 466.49p 478.95p 4933076
15/02/2012 480.13p 485.39p 475.00p 477.63p 3940194
14/02/2012 477.37p 486.31p 472.97p 475.79p 5451385
13/02/2012 480.92p 488.35p 475.39p 484.21p 3810655
10/02/2012 485.26p 486.76p 473.34p 475.39p 6803246
09/02/2012 489.87p 491.71p 483.82p 486.84p 8080084
08/02/2012 494.21p 498.37p 487.31p 488.03p 5558723
07/02/2012 495.00p 498.33p 486.83p 492.89p 6522693
06/02/2012 493.29p 495.79p 485.53p 492.37p 6871816
03/02/2012 478.68p 496.17p 476.58p 496.05p 10934193
02/02/2012 472.37p 483.03p 466.45p 478.42p 7618639
01/02/2012 458.42p 471.97p 453.95p 469.74p 7286955
31/01/2012 454.47p 465.52p 452.63p 459.74p 10346169
30/01/2012 468.16p 468.16p 444.77p 450.92p 6804549
27/01/2012 468.82p 471.59p 463.03p 468.55p 4583164
26/01/2012 469.08p 478.03p 463.95p 472.50p 7002046
25/01/2012 467.11p 471.45p 458.55p 466.32p 6962450
24/01/2012 465.92p 470.53p 457.89p 465.92p 7614894
23/01/2012 461.18p 474.87p 461.05p 470.26p 8708525
20/01/2012 449.47p 466.18p 444.99p 461.71p 13364740
19/01/2012 430.79p 450.05p 428.51p 450.00p 13002110
18/01/2012 429.74p 435.53p 422.37p 427.63p 6955377
17/01/2012 433.16p 435.95p 425.00p 427.63p 7654675
16/01/2012 422.37p 428.03p 419.47p 426.97p 5784920
13/01/2012 431.32p 436.71p 417.76p 425.26p 9025024
12/01/2012 415.26p 435.88p 413.87p 427.50p 13008327
11/01/2012 405.53p 416.29p 403.68p 414.87p 10811557
10/01/2012 398.55p 405.94p 395.26p 403.95p 9396927
09/01/2012 397.37p 402.14p 391.84p 393.42p 7532434
06/01/2012 399.47p 403.55p 393.29p 396.71p 5901238
05/01/2012 407.11p 409.08p 394.74p 399.34p 6825148
04/01/2012 410.26p 413.87p 403.95p 406.58p 6661256
03/01/2012 404.34p 411.86p 395.26p 410.39p 8459284
30/12/2011 395.26p 397.19p 391.50p 395.79p 1466634
29/12/2011 389.87p 394.87p 388.68p 394.87p 2388754
28/12/2011 393.68p 399.87p 378.55p 389.21p 4685248
23/12/2011 397.37p 398.55p 392.26p 394.74p 1689511
22/12/2011 384.74p 395.74p 384.74p 394.21p 6155753
21/12/2011 389.61p 396.84p 381.71p 383.95p 7451739
20/12/2011 373.55p 385.92p 371.74p 384.21p 5204286
19/12/2011 371.58p 382.24p 370.39p 374.87p 5718357
16/12/2011 382.76p 388.03p 375.47p 375.66p 11454886
15/12/2011 382.50p 388.44p 378.03p 379.34p 10420857
14/12/2011 403.29p 403.29p 378.68p 378.68p 9944241
13/12/2011 397.37p 403.06p 390.79p 396.18p 7329269
12/12/2011 420.26p 422.24p 395.13p 396.05p 9057143
09/12/2011 405.79p 425.72p 404.61p 422.76p 10459818
08/12/2011 429.87p 433.16p 413.42p 413.42p 8392099
07/12/2011 437.37p 441.45p 419.74p 426.32p 9225445
06/12/2011 423.68p 436.35p 421.58p 433.03p 10819317
05/12/2011 427.24p 433.79p 426.05p 429.74p 9894558
02/12/2011 413.42p 425.23p 411.84p 422.11p 9670859
01/12/2011 412.37p 414.51p 402.83p 407.37p 8643668
30/11/2011 393.55p 418.68p 391.91p 410.13p 16745989
29/11/2011 394.47p 399.34p 383.95p 398.42p 9489431
28/11/2011 376.18p 396.71p 373.68p 392.76p 8441688
25/11/2011 366.71p 375.34p 360.26p 368.95p 8244942
24/11/2011 369.08p 375.53p 362.76p 367.24p 6693967
23/11/2011 368.42p 376.46p 364.47p 365.00p 7182078
22/11/2011 373.82p 382.28p 369.08p 369.08p 8498625
21/11/2011 382.76p 383.95p 370.53p 371.18p 6944774
18/11/2011 386.84p 391.85p 381.03p 383.95p 10416464
17/11/2011 401.97p 404.71p 384.34p 390.79p 13423257
16/11/2011 407.76p 414.08p 401.84p 405.26p 7474528
15/11/2011 408.95p 416.05p 400.79p 410.66p 6923534
14/11/2011 423.42p 428.42p 410.39p 414.47p 7640630
11/11/2011 407.37p 423.45p 402.50p 419.74p 6929992
10/11/2011 390.92p 414.47p 389.21p 405.79p 8635942
09/11/2011 432.89p 436.18p 402.24p 405.00p 12493272
08/11/2011 422.37p 435.77p 421.45p 426.58p 4912060
07/11/2011 427.50p 434.87p 418.42p 424.08p 4624534
04/11/2011 440.00p 442.94p 418.42p 432.63p 10914431
03/11/2011 412.76p 439.47p 409.61p 433.55p 11845920
02/11/2011 425.00p 430.92p 409.21p 427.76p 9317472
01/11/2011 435.53p 436.71p 413.03p 418.82p 10475918
31/10/2011 472.50p 475.24p 448.42p 448.42p 8610501
28/10/2011 496.32p 498.68p 474.21p 477.63p 7255667
27/10/2011 469.87p 497.79p 468.16p 494.08p 13858813
26/10/2011 448.68p 460.79p 444.87p 453.95p 6061805
25/10/2011 452.89p 458.82p 443.55p 448.29p 4417142
24/10/2011 451.97p 458.68p 446.45p 456.18p 5524136
21/10/2011 430.66p 450.58p 430.26p 446.45p 6671380
20/10/2011 439.08p 441.74p 423.42p 426.58p 7008282
19/10/2011 445.00p 454.63p 442.11p 446.45p 6346731
18/10/2011 439.47p 442.55p 431.05p 438.55p 5346594
17/10/2011 453.95p 467.89p 441.58p 447.37p 7531918
14/10/2011 444.21p 454.34p 433.55p 446.05p 4518112
13/10/2011 451.58p 456.71p 439.08p 443.03p 7290014
12/10/2011 426.45p 453.72p 424.21p 451.97p 8528329
11/10/2011 432.50p 433.55p 420.66p 428.03p 5423103
10/10/2011 421.05p 437.11p 415.13p 433.29p 6204130
07/10/2011 420.92p 434.61p 408.65p 419.21p 7721454
06/10/2011 394.74p 426.97p 393.55p 419.87p 14463420
05/10/2011 373.68p 400.00p 367.50p 388.95p 9928030
04/10/2011 371.84p 375.62p 354.61p 362.24p 11328166
03/10/2011 390.39p 391.71p 376.84p 379.74p 10049003
30/09/2011 408.82p 410.00p 396.71p 401.84p 14502516
29/09/2011 394.74p 415.79p 394.74p 411.18p 7105506
28/09/2011 400.00p 404.53p 394.34p 399.47p 7399844
27/09/2011 401.32p 418.68p 391.32p 405.53p 13982928
26/09/2011 356.05p 405.39p 356.05p 388.16p 14391585
23/09/2011 369.61p 372.39p 351.05p 364.87p 7891602
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

*Close Price adjusted for both dividends and splits