Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
03/05/2013 409.87p 420.00p 408.03p 416.32p 8729889
02/05/2013 406.58p 413.68p 405.66p 408.95p 6356314
01/05/2013 399.47p 408.82p 399.47p 408.03p 3115010
30/04/2013 407.89p 410.53p 399.08p 401.45p 8605121
29/04/2013 411.32p 414.47p 403.16p 405.79p 5069928
26/04/2013 408.82p 409.74p 404.47p 409.34p 3735177
25/04/2013 404.21p 411.05p 401.84p 410.39p 7482970
24/04/2013 399.47p 405.50p 397.76p 403.68p 7509216
23/04/2013 389.21p 399.64p 386.72p 399.08p 9806879
22/04/2013 392.24p 395.00p 387.89p 388.55p 4735582
19/04/2013 388.03p 391.31p 385.39p 388.95p 5807255
18/04/2013 389.87p 393.16p 385.00p 386.97p 5104176
17/04/2013 396.84p 397.27p 384.87p 388.16p 7052978
16/04/2013 392.37p 397.37p 389.08p 392.37p 5220890
15/04/2013 398.55p 400.55p 391.05p 395.26p 6827108
12/04/2013 400.66p 400.66p 395.66p 398.29p 6141764
11/04/2013 408.03p 409.08p 400.79p 403.29p 10035906
10/04/2013 397.63p 411.84p 396.71p 409.21p 9277649
09/04/2013 392.24p 398.38p 390.39p 396.71p 7297257
08/04/2013 391.71p 395.51p 388.03p 390.39p 6764156
05/04/2013 388.16p 392.50p 385.53p 389.08p 9014388
04/04/2013 393.42p 395.53p 386.94p 387.11p 7520404
03/04/2013 395.26p 397.07p 392.42p 392.63p 7897496
02/04/2013 389.47p 396.18p 386.84p 396.05p 10066515
28/03/2013 392.63p 396.43p 388.98p 389.74p 8007276
27/03/2013 402.11p 402.11p 386.84p 391.45p 10837379
26/03/2013 398.03p 403.17p 395.57p 399.61p 8280158
25/03/2013 408.55p 411.18p 395.53p 396.05p 10609728
22/03/2013 406.58p 409.25p 395.53p 406.71p 7639710
21/03/2013 415.92p 415.92p 406.69p 407.76p 8304496
20/03/2013 415.79p 425.26p 409.63p 414.47p 11428182
19/03/2013 425.39p 428.43p 422.29p 425.26p 8742409
18/03/2013 421.05p 428.95p 416.71p 425.39p 10448283
15/03/2013 433.55p 438.14p 429.21p 429.21p 14030719
14/03/2013 429.61p 432.12p 425.00p 432.11p 8391228
13/03/2013 424.61p 427.58p 423.16p 427.24p 8454895
12/03/2013 422.50p 428.91p 419.84p 426.32p 11850074
11/03/2013 426.84p 427.37p 421.32p 423.95p 11076451
08/03/2013 418.42p 428.92p 410.91p 427.37p 23433462
07/03/2013 398.68p 421.79p 388.16p 414.21p 71445880
06/03/2013 468.82p 478.41p 467.61p 473.42p 9916143
05/03/2013 462.24p 471.18p 461.63p 469.34p 7421068
04/03/2013 463.29p 463.29p 453.82p 458.29p 10719631
01/03/2013 469.34p 471.76p 460.75p 469.08p 5574546
28/02/2013 467.11p 471.71p 463.82p 469.47p 7553944
27/02/2013 460.92p 465.96p 457.09p 463.95p 5088574
26/02/2013 460.92p 472.24p 457.49p 458.82p 7953902
25/02/2013 476.18p 481.21p 468.55p 472.24p 6631396
22/02/2013 469.34p 474.34p 467.89p 473.68p 6817438
21/02/2013 471.05p 471.05p 462.63p 468.29p 11001533
20/02/2013 477.63p 485.79p 458.95p 465.79p 23019902
19/02/2013 473.55p 487.92p 472.84p 485.79p 7302542
18/02/2013 477.37p 477.48p 473.55p 473.68p 3345201
15/02/2013 476.71p 480.39p 475.39p 476.84p 4066564
14/02/2013 481.05p 481.05p 472.89p 476.45p 6711393
13/02/2013 483.82p 486.18p 478.16p 479.87p 6834678
12/02/2013 475.66p 484.24p 475.26p 483.55p 9221718
11/02/2013 469.47p 477.73p 468.16p 476.58p 6259872
08/02/2013 465.26p 473.38p 464.87p 469.61p 14061015
07/02/2013 469.74p 473.56p 463.03p 465.00p 9892212
06/02/2013 471.32p 473.48p 457.63p 464.47p 7955649
05/02/2013 462.11p 474.47p 461.18p 470.26p 7396436
04/02/2013 483.82p 484.34p 460.53p 463.03p 11262369
01/02/2013 482.89p 487.66p 482.24p 484.34p 5515018
31/01/2013 483.82p 485.76p 479.00p 482.50p 6449689
30/01/2013 487.63p 489.18p 482.89p 483.68p 5834288
29/01/2013 488.55p 491.18p 481.97p 487.24p 4816057
28/01/2013 487.76p 493.03p 485.92p 488.68p 4791991
25/01/2013 491.18p 494.94p 485.79p 487.50p 5821565
24/01/2013 483.82p 495.00p 481.86p 492.76p 5128984
23/01/2013 490.53p 492.63p 483.52p 485.00p 5123556
22/01/2013 492.76p 493.96p 484.87p 490.39p 5351749
21/01/2013 484.21p 494.90p 484.21p 493.29p 7048874
18/01/2013 486.45p 487.92p 480.10p 481.84p 8663834
17/01/2013 483.16p 487.37p 481.62p 484.21p 5451160
16/01/2013 488.55p 490.64p 482.89p 484.34p 8145497
15/01/2013 493.42p 496.24p 487.63p 490.13p 6937882
14/01/2013 502.76p 506.00p 493.42p 495.79p 6767614
11/01/2013 494.87p 501.71p 491.97p 500.13p 10873185
10/01/2013 491.58p 493.42p 483.82p 484.21p 12120819
09/01/2013 501.84p 502.63p 487.90p 491.71p 19436106
08/01/2013 507.89p 513.34p 502.50p 502.50p 7477275
07/01/2013 509.21p 512.74p 506.18p 511.05p 6278962
04/01/2013 504.61p 511.32p 503.07p 509.08p 5192116
03/01/2013 503.29p 507.89p 500.79p 505.53p 5273442
02/01/2013 504.34p 509.19p 490.66p 502.50p 8581260
31/12/2012 492.37p 493.95p 488.51p 490.79p 2385473
28/12/2012 501.32p 502.89p 491.58p 494.34p 3994800
27/12/2012 501.45p 505.26p 498.42p 500.92p 3857441
24/12/2012 507.24p 508.95p 501.54p 503.16p 1474798
21/12/2012 503.16p 513.68p 498.45p 503.55p 13513268
20/12/2012 497.50p 506.71p 497.50p 505.26p 5976634
19/12/2012 497.63p 504.41p 496.32p 501.05p 9929383
18/12/2012 487.63p 496.45p 487.24p 494.47p 6093894
17/12/2012 486.18p 487.50p 481.84p 486.05p 3679944
14/12/2012 482.24p 490.92p 482.24p 486.71p 6160438
13/12/2012 482.89p 493.86p 481.71p 490.53p 8621140
12/12/2012 479.21p 484.08p 478.29p 482.76p 4335618
11/12/2012 470.92p 481.18p 470.92p 477.76p 5468832
10/12/2012 478.68p 481.05p 468.82p 473.29p 5897772
07/12/2012 477.50p 482.45p 474.47p 481.97p 5236992
06/12/2012 475.00p 479.19p 471.97p 477.24p 5679613
05/12/2012 470.13p 476.32p 470.00p 473.55p 8000844
04/12/2012 461.84p 468.55p 459.47p 467.76p 5955130
03/12/2012 461.18p 465.92p 460.00p 461.58p 5804154
30/11/2012 461.05p 467.37p 461.05p 461.18p 6902058
29/11/2012 457.37p 463.68p 456.12p 461.32p 5842222
28/11/2012 450.26p 454.47p 445.53p 453.68p 3821472
27/11/2012 453.82p 461.21p 450.17p 453.03p 4501760
26/11/2012 453.03p 454.21p 449.08p 449.87p 5320612
23/11/2012 451.84p 458.16p 450.92p 455.26p 4208029
22/11/2012 450.39p 455.49p 449.57p 452.24p 5254476
21/11/2012 439.61p 451.34p 438.04p 448.29p 10757924
20/11/2012 435.66p 441.97p 432.37p 441.05p 6223366
19/11/2012 427.24p 436.45p 425.13p 435.79p 6279308
16/11/2012 431.58p 432.67p 421.05p 421.05p 9097495
15/11/2012 428.55p 434.58p 427.64p 432.24p 6118242
14/11/2012 435.79p 440.13p 431.71p 433.68p 5745698
13/11/2012 431.32p 437.50p 426.84p 437.50p 4696132
12/11/2012 427.63p 435.24p 425.00p 431.97p 3677926
09/11/2012 433.55p 435.13p 420.39p 428.16p 8352678
08/11/2012 437.63p 440.79p 431.42p 434.61p 7540950
07/11/2012 450.39p 450.54p 431.71p 432.24p 7776694
06/11/2012 440.39p 448.04p 440.13p 446.84p 5322504
05/11/2012 440.26p 443.59p 438.55p 438.95p 3343608
02/11/2012 442.37p 456.18p 441.18p 445.53p 5768304
01/11/2012 435.00p 442.59p 432.24p 442.24p 6253989
31/10/2012 439.34p 444.08p 436.05p 436.05p 5422098
30/10/2012 431.71p 441.14p 431.45p 439.87p 3746462
29/10/2012 432.24p 433.55p 426.45p 432.11p 4333346
26/10/2012 434.21p 437.11p 428.50p 434.34p 6454278
25/10/2012 433.55p 444.47p 433.29p 438.42p 4420954
24/10/2012 439.21p 441.18p 432.50p 434.61p 5443058
23/10/2012 449.21p 451.01p 436.64p 438.68p 4658918
22/10/2012 442.76p 453.42p 440.53p 449.47p 6023366
19/10/2012 452.37p 455.26p 442.11p 443.68p 8060960
18/10/2012 450.13p 456.42p 448.42p 453.95p 10399851
17/10/2012 446.05p 449.47p 442.11p 449.34p 7712479
16/10/2012 438.16p 453.11p 435.25p 443.55p 7702949
15/10/2012 430.66p 437.12p 430.66p 434.87p 4674440
12/10/2012 429.47p 436.13p 429.11p 431.18p 5371520
11/10/2012 422.76p 433.59p 422.57p 430.39p 5472415
10/10/2012 425.26p 428.74p 424.13p 424.21p 4614322
09/10/2012 429.34p 431.45p 422.37p 427.50p 4425701
08/10/2012 428.55p 430.41p 426.71p 428.55p 4350833
05/10/2012 430.26p 435.66p 428.55p 434.21p 5710608
04/10/2012 430.26p 434.21p 428.16p 430.13p 4939518
03/10/2012 425.13p 431.97p 423.95p 428.68p 5208619
02/10/2012 425.00p 435.02p 423.55p 428.55p 5941260
01/10/2012 418.55p 430.32p 418.55p 427.89p 6729702
28/09/2012 427.11p 442.53p 419.34p 419.34p 9239740
27/09/2012 428.68p 428.68p 420.39p 424.08p 5423780
26/09/2012 427.63p 429.75p 417.50p 422.76p 9870374
25/09/2012 433.29p 435.53p 428.25p 433.03p 5617316
24/09/2012 428.42p 434.47p 425.91p 433.03p 7524398
21/09/2012 435.92p 438.68p 430.39p 431.71p 12369924
20/09/2012 434.34p 436.18p 427.89p 433.29p 8336034
19/09/2012 440.79p 443.31p 432.76p 438.68p 11722057
18/09/2012 459.87p 462.19p 439.89p 453.82p 16396653
17/09/2012 474.74p 490.79p 469.37p 472.63p 9336107
14/09/2012 473.03p 481.16p 470.07p 477.76p 10270081
13/09/2012 466.97p 469.94p 459.34p 462.11p 5839909
12/09/2012 465.26p 472.50p 461.71p 467.11p 9627921
11/09/2012 459.47p 464.47p 454.74p 463.68p 5358712
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

*Close Price adjusted for both dividends and splits