Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
20/08/2010 502.63p 507.50p 491.45p 496.97p 9546301
19/08/2010 512.63p 516.45p 500.92p 502.50p 8638676
18/08/2010 522.37p 523.16p 508.82p 511.05p 8293656
17/08/2010 500.39p 523.68p 497.76p 522.76p 12459667
16/08/2010 522.37p 524.34p 494.08p 497.24p 14775698
13/08/2010 487.63p 518.16p 487.63p 509.74p 21513858
12/08/2010 485.00p 488.95p 475.00p 483.29p 9536327
11/08/2010 503.16p 503.16p 487.82p 488.42p 5476432
10/08/2010 512.37p 516.45p 503.99p 506.84p 7182634
09/08/2010 513.16p 519.26p 506.97p 513.16p 6565055
06/08/2010 521.45p 525.79p 495.66p 502.24p 13444329
05/08/2010 485.39p 524.87p 485.39p 518.82p 21651376
04/08/2010 494.74p 498.03p 478.29p 484.08p 8884001
03/08/2010 492.11p 500.07p 488.16p 495.39p 8638437
02/08/2010 476.18p 492.11p 470.26p 490.66p 10269017
30/07/2010 481.45p 485.00p 467.26p 470.26p 7600562
29/07/2010 471.58p 489.47p 471.58p 481.45p 8734433
28/07/2010 484.08p 489.47p 467.76p 472.11p 10277801
27/07/2010 472.24p 487.76p 469.87p 478.29p 15005847
26/07/2010 466.58p 467.24p 458.29p 467.24p 7436043
23/07/2010 460.39p 464.75p 456.71p 460.53p 6043468
22/07/2010 445.13p 464.61p 443.55p 461.84p 6723248
21/07/2010 442.24p 453.42p 442.24p 447.37p 7849856
20/07/2010 444.61p 444.86p 434.08p 439.47p 4295990
19/07/2010 440.66p 445.83p 435.53p 440.26p 5347252
16/07/2010 452.63p 457.24p 440.13p 441.45p 11147593
15/07/2010 466.05p 468.29p 450.00p 451.84p 8422296
14/07/2010 471.58p 473.42p 463.03p 468.29p 10569772
13/07/2010 453.82p 468.42p 452.63p 468.42p 10514598
12/07/2010 447.50p 456.63p 446.32p 455.00p 5701995
09/07/2010 447.37p 451.28p 444.47p 449.08p 10630102
08/07/2010 444.47p 448.82p 441.53p 445.13p 9430450
07/07/2010 429.21p 439.08p 423.92p 438.29p 7612007
06/07/2010 419.08p 435.39p 419.08p 434.74p 9945129
05/07/2010 415.00p 426.32p 413.42p 418.03p 7398154
02/07/2010 405.26p 420.53p 405.26p 414.61p 10092849
01/07/2010 405.39p 412.37p 398.68p 402.37p 11336415
30/06/2010 417.50p 419.34p 410.71p 413.29p 9865492
29/06/2010 425.92p 428.42p 416.84p 418.16p 8370290
28/06/2010 430.26p 434.87p 425.13p 434.87p 8213475
25/06/2010 437.11p 445.39p 425.00p 427.76p 12853778
24/06/2010 451.58p 452.24p 436.58p 437.11p 4871031
23/06/2010 456.71p 456.71p 444.61p 447.37p 4531810
22/06/2010 466.32p 466.32p 448.42p 457.89p 7288668
21/06/2010 471.05p 477.24p 464.08p 466.32p 6442904
18/06/2010 465.79p 470.66p 460.53p 465.00p 11898709
17/06/2010 457.24p 463.08p 453.29p 458.16p 5779678
16/06/2010 455.66p 455.79p 449.74p 454.34p 6106810
15/06/2010 447.37p 453.55p 443.03p 449.21p 9087730
14/06/2010 447.37p 453.95p 446.97p 453.03p 7869092
11/06/2010 445.66p 448.68p 440.39p 443.16p 10859365
10/06/2010 424.08p 440.66p 417.63p 439.61p 6908477
09/06/2010 420.13p 428.42p 417.26p 425.66p 8456319
08/06/2010 426.32p 428.95p 412.89p 418.03p 8569844
07/06/2010 425.53p 433.82p 421.97p 425.53p 7941432
04/06/2010 449.47p 454.07p 416.25p 433.03p 12812273
03/06/2010 438.68p 453.68p 435.53p 446.18p 13219150
02/06/2010 431.18p 439.87p 422.89p 428.82p 8679568
01/06/2010 423.68p 437.11p 413.95p 432.37p 13150049
28/05/2010 427.11p 431.45p 420.26p 420.92p 11768249
27/05/2010 403.82p 423.42p 401.71p 422.76p 15489928
26/05/2010 396.05p 399.87p 388.55p 394.61p 13808461
25/05/2010 393.29p 393.29p 381.84p 387.11p 14481726
24/05/2010 411.18p 412.37p 397.76p 404.08p 6949228
21/05/2010 401.32p 410.00p 393.03p 405.39p 16543227
20/05/2010 411.84p 420.99p 393.42p 403.29p 15111661
19/05/2010 415.79p 416.13p 401.58p 405.92p 13279168
18/05/2010 425.66p 432.37p 420.53p 424.87p 10597637
17/05/2010 423.68p 428.29p 414.34p 417.11p 13138717
14/05/2010 449.47p 449.47p 427.11p 430.13p 11552240
13/05/2010 453.68p 459.08p 446.18p 449.21p 6643081
12/05/2010 438.42p 454.34p 434.87p 451.32p 12933817
11/05/2010 442.63p 455.92p 431.34p 438.95p 15984788
10/05/2010 419.08p 448.68p 419.08p 446.05p 21582650
07/05/2010 405.66p 416.97p 389.21p 399.21p 18879050
06/05/2010 423.82p 443.03p 417.76p 419.47p 16502476
05/05/2010 435.53p 439.74p 421.45p 431.58p 14346578
04/05/2010 462.89p 464.87p 433.16p 435.39p 15215173
30/04/2010 472.11p 480.88p 457.76p 458.82p 10620046
29/04/2010 462.63p 473.29p 456.32p 470.39p 9936868
28/04/2010 468.29p 468.42p 449.21p 460.26p 12630750
27/04/2010 488.82p 490.79p 468.42p 468.42p 9807254
26/04/2010 490.92p 492.76p 487.11p 490.26p 6579560
23/04/2010 496.71p 496.71p 483.82p 485.79p 10932113
22/04/2010 505.39p 505.53p 488.16p 492.11p 10992188
21/04/2010 509.61p 511.84p 501.51p 507.50p 9036804
20/04/2010 500.13p 509.21p 498.29p 509.21p 13447317
19/04/2010 507.11p 507.11p 496.97p 497.50p 6161677
16/04/2010 510.39p 516.18p 505.26p 509.21p 19307702
15/04/2010 511.18p 540.66p 507.37p 510.92p 14724596
14/04/2010 512.37p 512.97p 507.50p 510.39p 6926719
13/04/2010 512.63p 514.80p 509.36p 510.53p 9909442
12/04/2010 515.53p 516.84p 506.90p 512.11p 5620958
09/04/2010 505.26p 511.84p 501.32p 510.53p 8071209
08/04/2010 506.58p 506.58p 491.45p 499.08p 10243458
07/04/2010 513.29p 513.29p 505.66p 507.24p 7931802
06/04/2010 510.26p 513.13p 505.92p 512.50p 13171589
01/04/2010 511.84p 512.48p 503.82p 507.50p 13942012
31/03/2010 507.50p 509.74p 503.29p 506.97p 7797290
30/03/2010 512.50p 515.00p 508.55p 510.13p 9315316
29/03/2010 507.63p 511.71p 506.32p 510.13p 6519980
26/03/2010 503.95p 526.97p 502.37p 505.92p 6510172
25/03/2010 504.47p 526.05p 504.47p 505.26p 12425177
24/03/2010 519.87p 528.29p 501.32p 505.13p 11361245
23/03/2010 527.24p 533.82p 520.53p 528.42p 10928004
22/03/2010 525.26p 528.42p 519.49p 525.39p 6670440
19/03/2010 530.00p 531.32p 525.04p 527.63p 11908761
18/03/2010 523.29p 530.92p 522.37p 525.39p 4970170
17/03/2010 522.11p 528.16p 522.11p 526.32p 6187314
16/03/2010 513.82p 523.55p 513.55p 519.87p 7531796
15/03/2010 523.55p 525.00p 514.08p 514.08p 5384059
12/03/2010 523.68p 526.71p 519.74p 520.92p 10367399
11/03/2010 518.55p 523.68p 514.74p 518.68p 7071173
10/03/2010 514.47p 520.39p 512.24p 519.08p 6392616
09/03/2010 516.18p 520.26p 507.11p 515.92p 5409358
08/03/2010 515.92p 524.69p 513.16p 516.32p 6969528
05/03/2010 501.71p 517.68p 501.71p 515.92p 8062928
04/03/2010 506.58p 508.32p 492.87p 500.00p 13175092
03/03/2010 500.39p 513.91p 496.71p 513.42p 8713004
02/03/2010 495.66p 505.53p 480.26p 498.95p 15879711
01/03/2010 516.32p 518.82p 486.18p 493.68p 21421478
26/02/2010 493.82p 514.21p 493.82p 513.55p 12855858
25/02/2010 493.16p 504.21p 486.71p 490.79p 9142596
24/02/2010 494.74p 502.50p 491.58p 494.61p 7365248
23/02/2010 502.24p 507.89p 492.76p 495.00p 6414110
22/02/2010 499.21p 504.74p 496.05p 501.32p 4085971
19/02/2010 492.76p 501.23p 488.16p 498.82p 8450011
18/02/2010 493.42p 498.95p 488.42p 493.29p 4552615
17/02/2010 493.42p 499.61p 490.53p 495.79p 7028626
16/02/2010 487.89p 491.58p 482.83p 488.68p 4295508
15/02/2010 474.21p 486.97p 474.21p 481.71p 4464760
12/02/2010 488.68p 489.74p 468.95p 473.55p 6877994
11/02/2010 483.42p 492.63p 476.05p 482.76p 12792989
10/02/2010 464.08p 485.92p 462.24p 475.79p 18974694
09/02/2010 467.11p 472.95p 449.61p 453.29p 14379475
08/02/2010 479.47p 482.76p 455.39p 468.03p 17706130
05/02/2010 496.71p 500.26p 476.97p 480.39p 16616838
04/02/2010 526.32p 533.95p 497.50p 501.32p 12416724
03/02/2010 524.47p 529.34p 519.74p 523.68p 7366651
02/02/2010 524.21p 530.79p 518.82p 523.55p 6007097
01/02/2010 508.55p 525.66p 507.37p 522.89p 5437742
29/01/2010 514.61p 518.55p 507.24p 511.18p 7144997
28/01/2010 517.11p 527.37p 509.87p 510.39p 8027050
27/01/2010 514.34p 519.47p 505.26p 510.26p 9219326
26/01/2010 513.16p 522.50p 511.32p 520.39p 3871238
25/01/2010 517.11p 531.05p 514.47p 519.61p 6158343
22/01/2010 531.84p 538.42p 515.39p 522.50p 9951622
21/01/2010 552.37p 554.08p 533.85p 535.53p 10788432
20/01/2010 551.84p 561.97p 545.13p 547.89p 7847854
19/01/2010 555.53p 559.24p 543.29p 554.61p 8069144
18/01/2010 553.82p 559.52p 552.63p 555.26p 4597886
15/01/2010 546.58p 564.08p 546.32p 552.37p 15123140
14/01/2010 540.79p 550.00p 539.96p 545.66p 8890053
13/01/2010 538.55p 545.39p 536.05p 538.16p 5365792
12/01/2010 534.08p 544.34p 531.58p 538.82p 6420950
11/01/2010 539.21p 544.01p 529.74p 532.50p 7248188
08/01/2010 531.18p 546.32p 530.92p 540.26p 5794177
07/01/2010 536.71p 537.63p 527.89p 530.26p 4993729
06/01/2010 529.08p 539.87p 529.08p 539.21p 6501922
05/01/2010 520.92p 534.74p 517.63p 530.39p 8289548
04/01/2010 520.92p 523.42p 513.82p 519.08p 3786986
31/12/2009 522.37p 523.55p 516.45p 523.55p 1206796
30/12/2009 523.03p 525.71p 516.84p 518.95p 1589244
29/12/2009 519.08p 525.53p 511.84p 524.61p 2912576
24/12/2009 503.16p 514.08p 502.83p 510.66p 691419
23/12/2009 513.16p 516.84p 503.03p 506.58p 5685812
22/12/2009 507.89p 515.66p 506.58p 512.50p 9134918
21/12/2009 490.92p 511.05p 487.57p 506.18p 8745653
18/12/2009 490.53p 498.80p 484.34p 486.45p 12879966
17/12/2009 503.03p 506.45p 489.20p 491.05p 5262790
16/12/2009 497.24p 506.32p 493.68p 505.66p 6795967
15/12/2009 503.16p 505.26p 493.29p 498.82p 6934642
14/12/2009 491.97p 502.50p 491.97p 500.66p 6913809
11/12/2009 487.63p 498.29p 479.74p 487.63p 20837918
10/12/2009 482.50p 494.74p 477.11p 484.87p 11456689
09/12/2009 486.18p 499.74p 480.79p 485.26p 12731599
08/12/2009 496.58p 499.34p 485.92p 488.68p 14579314
07/12/2009 499.34p 503.82p 492.24p 499.08p 5713834
04/12/2009 504.08p 505.66p 486.84p 499.21p 7480068
03/12/2009 497.37p 506.84p 494.34p 503.55p 6617726
02/12/2009 499.87p 504.08p 492.89p 496.58p 5475484
01/12/2009 493.42p 499.08p 490.13p 498.03p 8904906
30/11/2009 497.76p 500.39p 486.84p 487.37p 8305282
27/11/2009 475.66p 503.83p 475.66p 499.34p 9034749
26/11/2009 512.11p 515.53p 486.84p 488.68p 10008960
25/11/2009 524.61p 527.89p 515.26p 519.61p 6596118
24/11/2009 523.03p 532.58p 520.46p 521.97p 4742388
23/11/2009 523.42p 532.63p 523.42p 527.63p 4475010
20/11/2009 520.00p 531.05p 518.68p 520.92p 8307668
19/11/2009 532.24p 533.55p 516.84p 520.00p 5740892
18/11/2009 539.47p 544.34p 530.66p 530.66p 6185084
17/11/2009 539.34p 542.37p 533.95p 537.37p 9540012
16/11/2009 550.00p 550.00p 534.87p 539.08p 6143638
13/11/2009 535.53p 536.19p 528.55p 533.03p 6134566
12/11/2009 538.16p 539.34p 529.74p 532.37p 8713946
11/11/2009 527.89p 541.58p 525.66p 536.84p 9444082
10/11/2009 538.03p 539.47p 517.11p 521.18p 7892746
09/11/2009 521.05p 535.53p 521.05p 532.50p 5031708
06/11/2009 524.61p 528.29p 510.00p 517.24p 7037148
05/11/2009 521.32p 526.58p 503.95p 520.66p 9388724

*Close Price adjusted for both dividends and splits