Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
09/06/2011 557.76p 569.08p 555.66p 567.63p 5518410
08/06/2011 563.16p 566.32p 556.97p 558.42p 5627547
07/06/2011 561.05p 569.87p 559.61p 565.26p 4303726
06/06/2011 562.89p 564.30p 556.18p 560.53p 4538793
03/06/2011 563.03p 565.66p 555.00p 564.87p 5051202
02/06/2011 563.55p 566.97p 559.21p 563.03p 4175935
01/06/2011 576.32p 577.76p 565.26p 568.55p 4828134
31/05/2011 571.84p 576.97p 569.30p 574.87p 7062724
27/05/2011 563.82p 571.18p 561.71p 566.84p 6655874
26/05/2011 557.89p 568.42p 553.16p 556.71p 5747620
25/05/2011 548.16p 558.68p 547.37p 556.45p 5260111
24/05/2011 553.95p 558.76p 550.39p 551.97p 6016176
23/05/2011 565.13p 566.84p 556.97p 556.97p 6383862
20/05/2011 581.05p 587.76p 571.84p 573.42p 5515747
19/05/2011 581.58p 585.39p 573.95p 577.63p 5656946
18/05/2011 577.50p 582.76p 569.34p 578.29p 5205466
17/05/2011 572.76p 584.21p 570.39p 573.16p 7328011
16/05/2011 570.66p 572.76p 560.66p 571.05p 3691368
13/05/2011 585.13p 589.61p 571.58p 573.42p 3460494
12/05/2011 580.66p 586.18p 576.97p 582.24p 5474352
11/05/2011 591.84p 592.38p 582.63p 588.29p 4290090
10/05/2011 579.61p 588.42p 575.66p 587.76p 4288030
09/05/2011 577.24p 581.58p 573.42p 576.84p 4148387
06/05/2011 581.97p 583.82p 573.29p 583.55p 5436038
05/05/2011 585.13p 591.54p 575.00p 580.26p 6742954
04/05/2011 591.05p 594.61p 579.08p 583.16p 5398281
03/05/2011 589.08p 595.53p 585.26p 592.50p 4583492
28/04/2011 586.18p 592.76p 584.08p 587.89p 4712946
27/04/2011 576.71p 584.08p 571.58p 581.58p 4889426
26/04/2011 568.42p 578.03p 568.42p 576.58p 3853842
21/04/2011 570.79p 577.24p 567.50p 570.13p 3723581
20/04/2011 556.05p 567.50p 553.86p 566.32p 5465346
19/04/2011 546.84p 553.16p 544.34p 549.74p 7001086
18/04/2011 572.11p 572.37p 543.42p 545.66p 10319155
15/04/2011 576.45p 576.45p 569.67p 572.24p 5581522
14/04/2011 582.37p 586.84p 573.71p 573.95p 6385843
13/04/2011 579.87p 586.59p 579.47p 583.42p 6948641
12/04/2011 589.47p 590.79p 580.79p 583.82p 7140543
11/04/2011 592.37p 598.95p 589.47p 595.66p 4878566
08/04/2011 592.89p 618.85p 591.97p 594.87p 5804472
07/04/2011 593.68p 620.07p 588.25p 588.55p 5728406
06/04/2011 587.50p 596.05p 582.50p 592.50p 5878946
05/04/2011 584.34p 588.29p 580.26p 584.74p 5058580
04/04/2011 586.18p 588.68p 580.79p 582.89p 4742500
01/04/2011 573.29p 598.68p 570.92p 587.24p 6072436
31/03/2011 573.55p 579.47p 568.82p 569.47p 6645052
30/03/2011 578.82p 578.82p 571.05p 575.26p 4992624
29/03/2011 573.55p 579.04p 569.21p 573.29p 4576868
28/03/2011 570.53p 574.67p 566.10p 571.97p 4218688
25/03/2011 570.13p 592.11p 568.16p 571.05p 7034784
24/03/2011 566.97p 591.58p 560.92p 567.89p 7462972
23/03/2011 564.47p 586.58p 560.00p 569.34p 9933681
22/03/2011 592.63p 596.18p 585.00p 588.03p 7086180
21/03/2011 588.42p 597.06p 585.00p 593.16p 5458136
18/03/2011 576.18p 585.00p 571.05p 581.18p 10476535
17/03/2011 559.47p 578.03p 553.82p 575.00p 9002170
16/03/2011 568.16p 576.76p 553.55p 554.21p 10021120
15/03/2011 571.05p 572.63p 559.21p 568.03p 10017491
14/03/2011 592.76p 604.74p 578.55p 578.95p 8887495
11/03/2011 598.29p 601.32p 590.22p 597.24p 8117477
10/03/2011 621.32p 625.78p 602.89p 606.32p 9833897
09/03/2011 626.45p 632.60p 624.47p 628.82p 7230110
08/03/2011 618.95p 630.26p 616.58p 625.13p 8289741
07/03/2011 609.08p 625.79p 604.74p 618.29p 7686096
04/03/2011 605.13p 621.97p 604.47p 610.26p 7666594
03/03/2011 605.26p 611.58p 587.37p 601.71p 7547241
02/03/2011 591.32p 595.53p 583.29p 591.71p 6757278
01/03/2011 616.18p 619.34p 598.82p 600.66p 5037612
28/02/2011 608.42p 619.87p 599.87p 613.68p 4931561
25/02/2011 593.82p 612.89p 590.00p 608.16p 6072686
24/02/2011 586.45p 593.95p 582.24p 589.61p 5536122
23/02/2011 598.03p 602.86p 591.45p 592.37p 5945178
22/02/2011 605.26p 609.61p 597.16p 601.71p 6028724
21/02/2011 619.21p 632.11p 607.63p 608.16p 4936028
18/02/2011 616.32p 620.39p 610.92p 618.68p 4345850
17/02/2011 607.37p 619.74p 606.30p 617.11p 6428102
16/02/2011 604.21p 608.03p 601.68p 606.97p 5837290
15/02/2011 597.50p 612.23p 591.84p 600.66p 6207644
14/02/2011 605.26p 605.26p 594.34p 597.37p 4380174
11/02/2011 598.68p 605.92p 594.34p 601.18p 5098840
10/02/2011 605.53p 606.71p 591.45p 601.05p 7040318
09/02/2011 607.63p 612.37p 601.32p 608.95p 6679947
08/02/2011 602.89p 610.53p 599.34p 610.53p 6789248
07/02/2011 601.71p 611.18p 600.53p 605.39p 4977542
04/02/2011 586.18p 602.63p 582.89p 600.26p 7205962
03/02/2011 587.50p 593.68p 581.32p 583.29p 5823720
02/02/2011 593.42p 599.74p 581.05p 590.53p 7531826
01/02/2011 586.32p 597.40p 575.53p 593.68p 8871903
31/01/2011 592.11p 592.11p 575.66p 582.63p 9895566
28/01/2011 593.82p 605.83p 588.68p 592.37p 10536048
27/01/2011 572.89p 599.34p 566.18p 595.39p 10690630
26/01/2011 575.92p 578.55p 570.66p 572.24p 5941390
25/01/2011 577.11p 578.55p 560.26p 570.92p 6677978
24/01/2011 574.61p 579.74p 567.89p 571.58p 5555143
21/01/2011 565.79p 582.24p 561.58p 574.34p 9361124
20/01/2011 568.29p 573.03p 560.66p 563.29p 8266441
19/01/2011 573.95p 574.87p 561.18p 563.55p 5946394
18/01/2011 564.61p 575.20p 564.08p 572.37p 5914508
17/01/2011 566.32p 570.66p 557.89p 564.08p 3533776
14/01/2011 563.68p 565.92p 557.63p 565.26p 5597458
13/01/2011 555.53p 568.29p 552.63p 564.61p 10461751
12/01/2011 540.13p 554.74p 538.95p 554.34p 8350162
11/01/2011 538.03p 547.37p 535.57p 537.50p 8806085
10/01/2011 538.55p 539.47p 531.58p 534.21p 6300934
07/01/2011 547.63p 550.24p 534.74p 538.95p 8448505
06/01/2011 542.37p 552.63p 540.38p 547.50p 7281819
05/01/2011 535.26p 545.53p 528.42p 542.24p 8571125
04/01/2011 525.00p 541.97p 525.00p 535.39p 8894296
31/12/2010 518.16p 524.21p 517.11p 517.11p 1750803
30/12/2010 521.97p 525.39p 516.18p 516.84p 1640144
29/12/2010 525.00p 527.11p 520.39p 521.05p 2397802
24/12/2010 524.87p 525.79p 515.92p 525.00p 713066
23/12/2010 520.92p 524.21p 519.21p 522.11p 3160522
22/12/2010 518.82p 522.50p 514.47p 520.13p 2895398
21/12/2010 517.50p 521.63p 515.26p 519.74p 2539481
20/12/2010 506.97p 518.16p 506.18p 513.16p 3199590
17/12/2010 517.76p 518.16p 502.89p 507.76p 7121036
16/12/2010 513.42p 517.07p 508.42p 513.95p 3974728
15/12/2010 519.74p 519.74p 511.32p 512.63p 5798756
14/12/2010 515.00p 519.34p 511.66p 518.95p 6696842
13/12/2010 518.42p 522.03p 517.11p 519.87p 4045468
10/12/2010 520.53p 523.68p 513.12p 515.26p 4349818
09/12/2010 516.45p 525.79p 514.08p 519.34p 7664321
08/12/2010 501.32p 515.92p 500.00p 511.84p 7166238
07/12/2010 498.82p 510.14p 498.03p 503.68p 8621451
06/12/2010 501.32p 506.45p 494.74p 500.53p 5948446
03/12/2010 507.89p 508.16p 493.68p 499.34p 8414286
02/12/2010 494.47p 507.24p 487.37p 506.97p 11568585
01/12/2010 478.95p 490.10p 471.84p 485.79p 11292640
30/11/2010 473.82p 479.74p 466.39p 466.58p 13789239
29/11/2010 490.79p 498.42p 472.37p 472.37p 11482457
26/11/2010 495.92p 497.92p 475.26p 486.45p 12473983
25/11/2010 499.34p 504.08p 493.29p 499.08p 6570520
24/11/2010 501.71p 506.32p 489.41p 497.37p 14767448
23/11/2010 518.16p 522.49p 504.34p 504.34p 8139297
22/11/2010 531.05p 535.00p 512.63p 516.84p 6229841
19/11/2010 529.21p 530.92p 519.87p 525.00p 5586578
18/11/2010 528.55p 531.45p 523.95p 527.50p 4917230
17/11/2010 519.47p 526.71p 517.37p 522.37p 4774426
16/11/2010 530.26p 530.26p 519.61p 520.92p 7017986
15/11/2010 525.79p 532.68p 521.97p 531.32p 5660716
12/11/2010 525.00p 533.55p 518.55p 528.55p 8727187
11/11/2010 551.58p 556.12p 526.84p 530.39p 13434146
10/11/2010 556.45p 559.87p 545.26p 548.03p 9505470
09/11/2010 551.45p 560.18p 549.47p 556.71p 6136368
08/11/2010 552.50p 554.87p 546.97p 551.05p 6056535
05/11/2010 547.89p 552.63p 543.03p 550.53p 9907555
04/11/2010 537.37p 545.92p 534.61p 544.87p 9103948
03/11/2010 533.55p 535.92p 524.47p 529.61p 8511452
02/11/2010 523.95p 535.39p 523.03p 529.34p 9210362
01/11/2010 532.50p 540.92p 521.45p 523.16p 7803658
29/10/2010 520.26p 529.21p 519.74p 523.82p 9919845
28/10/2010 512.63p 521.05p 510.79p 516.71p 5950504
27/10/2010 523.68p 523.68p 510.00p 510.00p 7099786
26/10/2010 519.34p 527.63p 517.24p 525.79p 6413946
25/10/2010 533.42p 536.18p 527.24p 527.37p 4087912
22/10/2010 528.42p 530.39p 523.37p 529.47p 3028458
21/10/2010 521.45p 535.79p 521.45p 530.66p 7560927
20/10/2010 521.18p 527.24p 521.18p 527.24p 5672019
19/10/2010 524.21p 529.21p 521.86p 524.87p 10029009
18/10/2010 518.82p 526.92p 518.82p 523.29p 6715894
15/10/2010 526.32p 526.32p 516.58p 520.79p 8026716
14/10/2010 532.24p 532.24p 523.16p 524.47p 7734308
13/10/2010 524.34p 537.93p 522.89p 525.00p 10491675
12/10/2010 523.68p 523.68p 517.50p 519.74p 4350944
11/10/2010 530.26p 531.05p 524.21p 525.66p 2828110
08/10/2010 526.32p 529.47p 519.34p 526.97p 5513652
07/10/2010 529.21p 540.72p 523.95p 528.82p 4317734
06/10/2010 523.16p 540.49p 522.24p 529.08p 5603800
05/10/2010 516.45p 522.76p 512.08p 521.45p 6732400
04/10/2010 526.71p 528.68p 515.92p 516.97p 8251633
01/10/2010 530.26p 532.11p 505.00p 519.08p 9590710
30/09/2010 529.08p 538.16p 524.87p 524.87p 8137842
29/09/2010 527.50p 529.87p 516.32p 528.95p 7810784
28/09/2010 521.97p 526.32p 514.47p 521.32p 6621303
27/09/2010 530.13p 535.00p 522.24p 524.61p 4663091
24/09/2010 524.34p 537.89p 515.53p 527.50p 7769550
23/09/2010 525.92p 542.11p 514.74p 524.87p 6301024
22/09/2010 538.42p 541.32p 522.37p 522.37p 10114366
21/09/2010 559.08p 560.00p 548.16p 548.68p 6934014
20/09/2010 546.71p 558.10p 543.29p 557.24p 5057152
17/09/2010 555.00p 559.08p 541.97p 542.24p 9480251
16/09/2010 548.29p 553.03p 542.84p 547.37p 5671286
15/09/2010 551.05p 561.06p 546.18p 549.61p 9368835
14/09/2010 545.13p 552.11p 541.45p 549.47p 5754884
13/09/2010 547.50p 562.11p 539.31p 543.82p 7719312
10/09/2010 516.84p 541.05p 516.84p 538.55p 10238826
09/09/2010 514.34p 525.00p 508.82p 521.71p 7346904
08/09/2010 512.76p 517.24p 507.11p 514.47p 6167536
07/09/2010 523.42p 526.32p 511.58p 513.95p 3702014
06/09/2010 520.66p 530.26p 520.05p 524.47p 4119002
03/09/2010 523.68p 526.71p 513.16p 520.53p 6488208
02/09/2010 511.18p 522.37p 508.68p 520.00p 7138232
01/09/2010 501.84p 513.77p 495.66p 510.92p 8211118
31/08/2010 494.61p 501.18p 489.34p 498.68p 10712004
27/08/2010 495.39p 506.44p 493.16p 501.97p 8657703
26/08/2010 499.08p 501.97p 487.76p 497.76p 12292028
25/08/2010 506.58p 509.34p 490.26p 493.82p 8052131
24/08/2010 510.39p 512.37p 499.61p 502.50p 8551698
23/08/2010 500.79p 519.76p 496.84p 514.74p 8153804

*Close Price adjusted for both dividends and splits