Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
17/02/2014 605.00p 609.08p 602.75p 606.32p 3564856
14/02/2014 606.05p 610.00p 601.32p 604.74p 5423704
13/02/2014 606.45p 607.76p 597.76p 605.13p 4856440
12/02/2014 606.05p 614.08p 602.24p 607.24p 6894187
11/02/2014 602.63p 607.11p 596.58p 602.24p 5938989
10/02/2014 602.24p 604.87p 596.05p 599.87p 3893335
07/02/2014 599.74p 604.87p 593.29p 600.39p 4872226
06/02/2014 582.63p 596.32p 578.82p 596.32p 7504791
05/02/2014 579.74p 583.95p 577.11p 578.82p 3532761
04/02/2014 571.58p 583.55p 567.69p 580.00p 5572486
03/02/2014 582.76p 585.66p 573.16p 574.61p 4220619
31/01/2014 592.24p 595.39p 577.42p 585.53p 6027882
30/01/2014 592.89p 599.47p 590.53p 595.39p 6451095
29/01/2014 605.13p 605.82p 584.34p 593.29p 5063984
28/01/2014 587.11p 602.50p 585.39p 600.66p 5595980
27/01/2014 599.34p 601.45p 578.85p 585.53p 9779546
24/01/2014 620.39p 625.92p 599.61p 600.79p 6320463
23/01/2014 626.58p 629.77p 617.11p 619.61p 4659932
22/01/2014 624.74p 629.61p 621.84p 628.03p 3612198
21/01/2014 627.89p 631.73p 623.02p 624.61p 3469625
20/01/2014 625.00p 628.82p 622.76p 627.76p 2187946
17/01/2014 625.26p 633.03p 621.71p 626.84p 5612084
16/01/2014 626.71p 628.60p 618.34p 621.05p 2986821
15/01/2014 626.45p 628.29p 623.16p 627.11p 3969065
14/01/2014 624.21p 626.58p 617.34p 623.55p 4359831
13/01/2014 621.71p 631.11p 620.66p 626.58p 5322936
10/01/2014 612.76p 621.05p 605.26p 618.29p 5351961
09/01/2014 606.58p 614.23p 604.21p 610.13p 5385652
08/01/2014 599.47p 605.53p 596.18p 605.53p 5792761
07/01/2014 582.89p 601.53p 580.33p 597.63p 8168140
06/01/2014 582.50p 586.44p 577.63p 582.89p 2940304
03/01/2014 584.47p 585.92p 581.94p 582.89p 2639456
02/01/2014 594.74p 594.74p 581.18p 584.61p 4259060
31/12/2013 591.71p 594.61p 588.29p 591.71p 1295022
30/12/2013 591.18p 591.84p 584.91p 588.29p 1650224
27/12/2013 583.42p 591.45p 582.50p 590.00p 3139673
24/12/2013 585.39p 590.00p 579.61p 581.71p 1219633
23/12/2013 578.95p 586.58p 578.03p 586.58p 2555697
20/12/2013 573.68p 580.53p 571.97p 578.03p 8267676
19/12/2013 565.66p 573.96p 557.76p 573.55p 7295488
18/12/2013 556.84p 560.92p 554.08p 557.76p 4192520
17/12/2013 552.50p 556.45p 548.68p 554.08p 4657248
16/12/2013 550.66p 557.50p 548.16p 553.16p 5689526
13/12/2013 550.39p 556.05p 547.65p 549.08p 5496270
12/12/2013 560.26p 560.53p 544.34p 550.39p 6709576
11/12/2013 567.24p 570.92p 558.95p 560.13p 5165952
10/12/2013 562.89p 572.11p 562.76p 567.76p 6154496
09/12/2013 556.97p 570.26p 551.84p 564.34p 6028554
06/12/2013 546.45p 554.21p 542.24p 551.84p 5672540
05/12/2013 547.63p 550.92p 541.02p 543.03p 4342382
04/12/2013 551.84p 553.22p 543.82p 550.13p 3889243
03/12/2013 562.50p 563.16p 551.97p 551.97p 4102493
02/12/2013 566.45p 566.45p 558.16p 560.79p 3099514
29/11/2013 569.08p 571.89p 564.77p 564.87p 2407198
28/11/2013 569.34p 573.95p 567.67p 569.34p 2963086
27/11/2013 559.47p 571.71p 558.95p 568.42p 4046227
26/11/2013 563.82p 567.63p 558.42p 559.08p 4590692
25/11/2013 567.76p 571.24p 562.50p 563.82p 2794942
22/11/2013 570.00p 570.39p 561.88p 565.00p 3922444
21/11/2013 563.42p 570.66p 562.11p 568.42p 4494549
20/11/2013 560.53p 571.45p 559.61p 566.84p 4652582
19/11/2013 568.16p 569.74p 561.05p 561.84p 5642027
18/11/2013 568.29p 572.42p 566.49p 569.74p 3974220
15/11/2013 570.00p 572.89p 569.08p 572.11p 4691406
14/11/2013 572.24p 573.68p 565.00p 568.95p 4808826
13/11/2013 574.34p 576.97p 561.05p 568.16p 6358336
12/11/2013 579.74p 581.58p 575.53p 576.97p 4017470
11/11/2013 581.05p 583.33p 571.58p 580.53p 3540366
08/11/2013 570.92p 581.45p 566.32p 578.95p 5548721
07/11/2013 585.53p 588.03p 571.32p 573.55p 8033690
06/11/2013 582.63p 590.13p 581.58p 585.92p 4153700
05/11/2013 581.58p 588.03p 577.50p 581.58p 5924611
04/11/2013 591.71p 596.18p 586.71p 588.03p 3634030
01/11/2013 589.87p 592.12p 583.16p 589.21p 3886246
31/10/2013 585.53p 595.66p 585.53p 590.92p 5887958
30/10/2013 582.76p 588.29p 582.37p 585.13p 4004546
29/10/2013 572.37p 582.76p 569.74p 581.58p 4273562
28/10/2013 578.95p 578.95p 568.61p 573.42p 4033828
25/10/2013 577.89p 582.32p 574.03p 577.11p 5095227
24/10/2013 578.42p 581.97p 576.71p 580.00p 3680504
23/10/2013 576.45p 579.87p 571.84p 577.50p 3235740
22/10/2013 579.87p 581.71p 574.46p 576.84p 6969514
21/10/2013 580.79p 586.18p 578.01p 580.00p 6288968
18/10/2013 576.32p 581.18p 570.99p 581.18p 5668074
17/10/2013 568.82p 573.68p 563.03p 573.68p 4563248
16/10/2013 562.37p 574.61p 560.92p 572.89p 8493648
15/10/2013 561.32p 564.61p 559.91p 563.42p 5693882
14/10/2013 560.13p 561.32p 555.86p 559.87p 4497336
11/10/2013 565.53p 566.32p 558.16p 561.32p 5345660
10/10/2013 553.82p 564.23p 553.24p 563.42p 7412716
09/10/2013 542.89p 554.34p 540.61p 551.97p 7809690
08/10/2013 556.18p 562.11p 548.42p 550.39p 7065060
07/10/2013 543.16p 557.37p 540.38p 556.05p 7159900
04/10/2013 543.55p 548.68p 541.71p 545.79p 3090054
03/10/2013 546.05p 554.08p 541.71p 543.55p 9699761
02/10/2013 535.53p 541.84p 528.68p 536.18p 11229059
01/10/2013 523.68p 539.08p 523.29p 536.97p 6630204
30/09/2013 523.68p 525.53p 518.29p 522.11p 7336368
27/09/2013 536.71p 538.11p 529.08p 530.79p 3219194
26/09/2013 538.42p 539.87p 530.26p 535.92p 3781046
25/09/2013 531.97p 540.66p 528.95p 538.68p 4881476
24/09/2013 531.05p 536.32p 529.08p 531.18p 4097604
23/09/2013 539.21p 539.87p 529.47p 532.50p 4809593
20/09/2013 541.58p 546.58p 539.21p 539.21p 6697014
19/09/2013 550.53p 554.74p 543.55p 544.87p 5972260
18/09/2013 548.16p 548.16p 540.13p 545.53p 2992990
17/09/2013 551.32p 556.05p 542.24p 546.18p 6293664
16/09/2013 547.76p 554.61p 546.11p 552.37p 6994252
13/09/2013 540.79p 543.42p 534.87p 540.53p 2980494
12/09/2013 539.47p 545.26p 532.24p 543.42p 5020538
11/09/2013 540.39p 541.45p 535.95p 540.39p 5654050
10/09/2013 530.66p 543.70p 526.05p 540.92p 9573436
09/09/2013 516.97p 526.97p 515.00p 526.05p 5534216
06/09/2013 515.00p 520.79p 510.40p 514.47p 4443439
05/09/2013 510.66p 522.11p 510.26p 518.55p 5755761
04/09/2013 511.97p 511.97p 500.53p 509.61p 4418169
03/09/2013 516.58p 519.21p 506.23p 511.18p 4555227
02/09/2013 513.55p 520.13p 508.95p 515.53p 3753219
30/08/2013 522.24p 523.55p 508.03p 508.95p 5063508
29/08/2013 521.05p 522.89p 514.34p 522.24p 3897912
28/08/2013 519.21p 521.71p 512.37p 518.95p 6854124
27/08/2013 525.13p 528.29p 519.61p 521.71p 10713789
23/08/2013 526.32p 530.13p 522.37p 528.29p 3609758
22/08/2013 520.26p 529.74p 520.26p 525.26p 4200804
21/08/2013 526.71p 528.42p 516.05p 519.74p 6916601
20/08/2013 526.18p 528.82p 522.63p 527.11p 7633688
19/08/2013 526.32p 532.24p 526.18p 528.68p 6012460
16/08/2013 526.71p 529.21p 523.55p 529.08p 7195670
15/08/2013 533.68p 536.45p 527.11p 531.97p 8121252
14/08/2013 527.11p 535.39p 523.68p 532.76p 7860156
13/08/2013 528.95p 530.26p 518.68p 524.61p 4392150
12/08/2013 528.29p 529.05p 520.13p 524.47p 6867282
09/08/2013 534.74p 534.74p 520.53p 528.95p 12858452
08/08/2013 509.47p 526.32p 506.32p 525.00p 22014866
07/08/2013 486.32p 492.11p 483.42p 487.89p 6967883
06/08/2013 490.26p 496.05p 486.58p 490.66p 5236556
05/08/2013 495.92p 500.92p 489.69p 491.32p 4057901
02/08/2013 498.95p 500.13p 493.88p 495.13p 5213076
01/08/2013 490.00p 496.71p 487.76p 496.45p 4115322
31/07/2013 488.29p 492.40p 486.81p 488.82p 6242794
30/07/2013 491.18p 495.26p 488.47p 492.24p 4351598
29/07/2013 486.71p 494.34p 485.26p 489.47p 5971292
26/07/2013 487.89p 489.08p 481.18p 485.39p 4109899
25/07/2013 483.95p 485.00p 476.71p 484.61p 4156685
24/07/2013 477.50p 485.92p 477.37p 483.29p 3664501
23/07/2013 488.16p 488.42p 477.37p 477.37p 4704074
22/07/2013 490.53p 493.45p 483.16p 485.53p 5662028
19/07/2013 487.11p 492.89p 485.39p 489.87p 5610589
18/07/2013 479.08p 491.18p 476.58p 489.47p 5125291
17/07/2013 482.24p 482.89p 473.95p 481.32p 4820184
16/07/2013 482.89p 484.21p 478.88p 480.53p 3555072
15/07/2013 476.58p 482.50p 476.18p 482.37p 3722720
12/07/2013 480.26p 481.84p 471.02p 474.34p 5762289
11/07/2013 486.84p 489.34p 474.61p 478.95p 10548843
10/07/2013 478.42p 485.00p 478.03p 483.95p 6010950
09/07/2013 474.87p 481.97p 470.92p 480.53p 6392238
08/07/2013 463.55p 474.36p 459.61p 470.92p 6645471
05/07/2013 461.97p 469.74p 458.85p 459.61p 4775664
04/07/2013 453.95p 465.00p 452.98p 462.37p 5988604
03/07/2013 447.63p 452.11p 441.97p 450.66p 4314636
02/07/2013 456.97p 457.14p 449.74p 452.76p 4206372
01/07/2013 453.29p 461.71p 446.84p 456.97p 6956448
28/06/2013 445.39p 451.05p 443.95p 446.84p 8246958
27/06/2013 444.47p 447.87p 440.71p 443.95p 5589566
26/06/2013 434.74p 443.82p 431.68p 442.37p 10655819
25/06/2013 427.63p 436.49p 421.05p 433.68p 9280468
24/06/2013 427.89p 430.66p 420.46p 421.05p 9528620
21/06/2013 437.24p 442.09p 427.68p 427.76p 12834378
20/06/2013 439.74p 446.05p 436.71p 439.21p 7363007
19/06/2013 451.58p 452.89p 445.39p 446.05p 5346615
18/06/2013 443.42p 453.32p 441.45p 450.00p 5415524
17/06/2013 441.97p 448.03p 440.13p 444.87p 5385080
14/06/2013 439.47p 442.37p 435.66p 439.61p 4740046
13/06/2013 427.37p 436.84p 423.95p 436.84p 8610928
12/06/2013 433.68p 441.10p 430.92p 434.47p 5270124
11/06/2013 440.00p 442.76p 429.11p 433.68p 6910946
10/06/2013 441.45p 447.02p 439.22p 442.76p 5779302
07/06/2013 429.47p 441.05p 426.17p 440.39p 9588855
06/06/2013 432.24p 437.63p 428.29p 428.29p 5647155
05/06/2013 437.11p 440.79p 433.03p 433.55p 6592368
04/06/2013 440.26p 443.82p 439.61p 440.79p 3654753
03/06/2013 436.58p 443.16p 433.42p 438.03p 5961038
31/05/2013 442.37p 442.89p 434.45p 439.21p 12076006
30/05/2013 431.18p 442.11p 431.18p 442.11p 6424873
29/05/2013 436.84p 438.16p 431.58p 432.89p 6667170
28/05/2013 436.84p 440.66p 432.76p 438.16p 9814398
24/05/2013 436.18p 437.63p 428.59p 432.76p 7661285
23/05/2013 435.53p 438.03p 431.33p 433.55p 9482449
22/05/2013 443.42p 448.58p 442.24p 443.42p 8539589
21/05/2013 445.39p 448.04p 439.51p 442.89p 9296660
20/05/2013 446.97p 450.38p 444.54p 446.58p 6014425
17/05/2013 450.66p 453.95p 445.53p 447.76p 12397704
16/05/2013 431.58p 460.92p 429.34p 455.92p 27996376
15/05/2013 424.47p 429.61p 422.24p 425.13p 6424252
14/05/2013 423.29p 426.63p 420.26p 425.79p 5654159
13/05/2013 424.87p 426.97p 417.11p 420.92p 5378994
10/05/2013 424.87p 430.18p 422.89p 425.53p 4184982
09/05/2013 425.66p 429.79p 423.03p 424.87p 4741066
08/05/2013 420.13p 427.89p 420.13p 426.18p 5480070
07/05/2013 415.92p 425.97p 415.26p 422.11p 9137842

*Close Price adjusted for both dividends and splits