Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits