Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits