Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
21/07/2008 702.63p 702.63p 671.71p 690.13p 12157857
18/07/2008 659.87p 709.21p 659.21p 709.21p 10672588
17/07/2008 648.68p 673.68p 648.68p 667.76p 11604040
16/07/2008 629.28p 643.75p 605.59p 638.16p 11901836
15/07/2008 648.03p 661.84p 617.76p 628.29p 8907438
14/07/2008 643.75p 665.79p 643.42p 653.62p 6605272
11/07/2008 659.21p 672.37p 633.88p 634.87p 9227952
10/07/2008 669.74p 680.92p 656.58p 657.57p 7986642
09/07/2008 661.84p 688.82p 652.63p 680.92p 8618205
08/07/2008 639.47p 656.25p 634.87p 652.63p 8033306
07/07/2008 646.05p 657.89p 634.87p 656.25p 7020392
04/07/2008 665.13p 665.13p 635.20p 637.50p 4272070
03/07/2008 634.21p 665.13p 632.89p 662.50p 11338560
02/07/2008 631.91p 659.87p 616.45p 642.43p 10771646
01/07/2008 656.58p 656.58p 622.37p 630.92p 13493364
30/06/2008 662.50p 665.79p 643.75p 659.21p 10041366
27/06/2008 663.82p 672.37p 650.66p 661.18p 8956060
26/06/2008 696.05p 700.00p 669.08p 669.08p 7166460
25/06/2008 709.87p 709.87p 690.13p 701.32p 5800832
24/06/2008 719.08p 721.05p 691.45p 703.95p 7736609
23/06/2008 719.74p 728.95p 711.18p 716.45p 6433656
20/06/2008 740.79p 750.66p 715.79p 724.34p 8864231
19/06/2008 757.24p 761.84p 736.84p 736.84p 7606940
18/06/2008 757.89p 762.50p 750.66p 757.24p 5788814
17/06/2008 772.37p 790.13p 764.47p 765.79p 6634018
16/06/2008 782.24p 791.45p 763.16p 772.37p 5542670
13/06/2008 775.66p 781.58p 759.87p 776.97p 5483360
12/06/2008 752.63p 784.87p 751.97p 781.58p 6970620
11/06/2008 771.71p 784.21p 741.45p 751.97p 10547103
10/06/2008 776.97p 786.84p 763.16p 773.03p 6077049
09/06/2008 797.37p 802.63p 782.89p 786.84p 5930498
06/06/2008 817.11p 823.68p 803.29p 803.95p 8806875
05/06/2008 821.71p 828.95p 803.29p 813.82p 6056076
04/06/2008 817.76p 831.58p 807.24p 818.42p 5067094
03/06/2008 820.39p 825.00p 813.16p 823.68p 4461234
02/06/2008 826.97p 829.61p 809.21p 818.42p 4418915
30/05/2008 834.87p 848.68p 829.61p 829.61p 7313755
29/05/2008 823.68p 833.55p 818.42p 827.63p 5769592
28/05/2008 805.92p 825.66p 801.97p 815.79p 6247326
27/05/2008 811.84p 815.79p 791.45p 799.34p 5859571
23/05/2008 799.34p 821.71p 795.39p 805.26p 6684686
22/05/2008 796.05p 803.29p 787.50p 798.68p 6564143
21/05/2008 832.89p 832.89p 790.79p 795.39p 8498832
20/05/2008 853.95p 856.58p 825.00p 825.66p 8063208
19/05/2008 851.97p 859.87p 840.13p 857.89p 3208864
16/05/2008 846.71p 857.89p 845.39p 851.32p 7924035
15/05/2008 838.82p 840.79p 828.95p 838.16p 4672161
14/05/2008 838.82p 857.89p 838.82p 843.42p 7219673
13/05/2008 840.13p 851.32p 822.37p 837.50p 4564776
12/05/2008 840.79p 853.29p 831.58p 836.84p 3162868
09/05/2008 842.11p 844.08p 825.00p 840.79p 4256498
08/05/2008 841.45p 853.29p 833.55p 851.32p 6056312
07/05/2008 857.89p 869.74p 843.42p 846.71p 5276679
06/05/2008 869.08p 874.34p 851.97p 857.89p 5459938
02/05/2008 842.11p 879.61p 838.16p 868.42p 9853554
01/05/2008 821.71p 835.53p 817.76p 830.92p 1917489
30/04/2008 817.76p 834.21p 815.79p 828.29p 5152205
29/04/2008 835.53p 836.18p 810.53p 815.79p 4753274
28/04/2008 827.63p 840.79p 826.97p 834.87p 3581056
25/04/2008 826.97p 832.24p 803.95p 826.97p 5989592
24/04/2008 837.50p 841.45p 807.24p 823.03p 9010770
23/04/2008 836.18p 843.42p 830.92p 836.18p 11704126
22/04/2008 832.24p 841.45p 826.32p 832.24p 4848560
21/04/2008 852.63p 857.89p 830.26p 837.50p 5050093
18/04/2008 823.03p 851.32p 815.79p 849.34p 6584788
17/04/2008 836.18p 836.18p 809.87p 815.79p 6088942
16/04/2008 818.42p 825.66p 809.87p 825.00p 8798700
15/04/2008 821.71p 822.37p 807.89p 815.79p 8561890
14/04/2008 815.79p 821.05p 808.55p 811.84p 5328084
11/04/2008 830.92p 837.50p 813.16p 819.74p 7020003
10/04/2008 846.05p 851.97p 819.08p 826.97p 9716930
09/04/2008 856.58p 863.82p 842.11p 846.05p 8563862
08/04/2008 859.21p 862.50p 848.68p 859.21p 5077123
07/04/2008 863.16p 867.11p 855.26p 858.55p 6011036
04/04/2008 846.05p 857.24p 836.84p 856.58p 8398696
03/04/2008 876.32p 876.32p 840.13p 845.39p 8389635
02/04/2008 846.05p 873.68p 843.42p 873.68p 12429496
01/04/2008 809.87p 850.00p 795.39p 845.39p 11740037
31/03/2008 800.00p 815.13p 787.50p 812.50p 7782958
28/03/2008 811.18p 813.82p 797.37p 805.92p 5364102
27/03/2008 792.76p 815.13p 785.53p 806.58p 8393993
26/03/2008 820.39p 822.37p 786.18p 790.79p 9887013
25/03/2008 809.21p 836.18p 804.61p 836.18p 12793880
20/03/2008 759.21p 787.50p 759.21p 777.63p 12397295
19/03/2008 776.97p 785.53p 758.55p 769.08p 8099362
18/03/2008 734.21p 771.71p 720.39p 769.08p 9091175
17/03/2008 738.82p 761.18p 716.45p 720.39p 10671200
14/03/2008 776.32p 798.68p 760.53p 761.18p 9344516
13/03/2008 788.82p 788.82p 760.53p 777.63p 10704674
12/03/2008 795.39p 809.87p 775.00p 805.26p 9835016
11/03/2008 746.71p 786.84p 746.05p 775.00p 15469767
10/03/2008 764.47p 784.21p 744.08p 746.05p 11822833
07/03/2008 763.16p 775.00p 743.42p 768.42p 11234505
06/03/2008 801.97p 801.97p 767.76p 772.37p 7431283
05/03/2008 771.71p 796.05p 763.16p 792.11p 8902979
04/03/2008 768.42p 795.39p 752.63p 763.16p 8269830
03/03/2008 797.37p 804.61p 766.45p 769.08p 12537418
29/02/2008 808.55p 825.00p 797.37p 804.61p 14099239
28/02/2008 835.53p 853.29p 807.24p 810.53p 18641270
27/02/2008 812.50p 817.11p 784.21p 802.63p 7025605
26/02/2008 780.26p 807.89p 776.32p 805.26p 10803864
25/02/2008 757.24p 778.29p 748.03p 773.68p 7266024
22/02/2008 757.24p 765.79p 739.47p 748.03p 5890034
21/02/2008 753.29p 780.92p 746.71p 761.84p 6391022
20/02/2008 753.29p 765.79p 742.11p 747.37p 7217140
19/02/2008 754.61p 782.89p 747.37p 765.13p 7855156
18/02/2008 733.55p 762.50p 733.55p 760.53p 6089804
15/02/2008 738.82p 746.05p 721.71p 727.63p 8100178
14/02/2008 761.18p 767.11p 728.95p 735.53p 7893223
13/02/2008 750.66p 759.21p 739.47p 746.05p 6573195
12/02/2008 731.58p 761.84p 709.87p 757.89p 11680632
11/02/2008 755.92p 758.55p 717.11p 725.00p 11696426
08/02/2008 750.66p 771.05p 746.71p 762.50p 10773425
07/02/2008 788.82p 788.82p 735.53p 740.79p 15968439
06/02/2008 789.47p 801.97p 779.61p 792.76p 8764369
05/02/2008 823.03p 830.26p 796.05p 801.97p 7756715
04/02/2008 823.03p 831.58p 806.58p 826.97p 4806693
01/02/2008 835.53p 835.53p 801.97p 816.45p 11129607
31/01/2008 814.47p 828.95p 777.63p 821.71p 10844692
30/01/2008 814.47p 821.71p 807.24p 814.47p 4234926
29/01/2008 813.82p 823.68p 802.63p 823.68p 5761421
28/01/2008 818.42p 819.74p 788.16p 803.29p 10273207
25/01/2008 873.68p 881.58p 817.76p 819.74p 14203780
24/01/2008 809.21p 859.87p 802.63p 851.97p 21447532
23/01/2008 798.03p 807.89p 749.34p 786.18p 17910406
22/01/2008 710.53p 780.92p 688.16p 771.71p 22929830
21/01/2008 748.68p 761.84p 711.84p 725.66p 13650573
18/01/2008 796.05p 796.05p 753.29p 761.84p 12554802
17/01/2008 812.50p 829.61p 791.45p 795.39p 9645559
16/01/2008 820.39p 823.03p 789.47p 805.92p 11171942
15/01/2008 842.11p 850.00p 819.08p 823.03p 6837005
14/01/2008 828.95p 851.32p 828.29p 846.05p 7505222
11/01/2008 833.55p 846.05p 817.76p 830.26p 7998498
10/01/2008 837.50p 855.26p 828.29p 829.61p 8832454
09/01/2008 826.32p 843.42p 817.76p 831.58p 7974265
08/01/2008 842.11p 845.39p 823.68p 832.89p 7637796
07/01/2008 853.29p 857.89p 823.03p 834.87p 7541052
04/01/2008 883.55p 884.87p 853.29p 855.92p 8528007
03/01/2008 869.74p 883.55p 853.95p 881.58p 5571224
02/01/2008 892.76p 896.05p 865.79p 869.74p 4693322
31/12/2007 895.39p 895.39p 876.32p 885.53p 2101646
28/12/2007 880.26p 888.16p 871.71p 884.21p 1858954
27/12/2007 881.58p 891.45p 875.00p 880.26p 3391173
24/12/2007 857.89p 881.58p 857.89p 881.58p 1633379
21/12/2007 868.42p 873.68p 856.58p 869.08p 7698984
20/12/2007 851.32p 857.89p 840.13p 855.92p 6644500
19/12/2007 851.97p 857.89p 839.47p 846.71p 6378315
18/12/2007 840.79p 861.18p 840.79p 846.05p 7852594
17/12/2007 869.74p 886.18p 844.74p 847.37p 7743576
14/12/2007 873.03p 890.79p 857.89p 886.18p 8661680
13/12/2007 896.05p 908.55p 872.37p 877.63p 10744644
12/12/2007 897.37p 923.68p 887.50p 908.55p 10879318
11/12/2007 922.37p 931.58p 906.58p 910.53p 6002052
10/12/2007 901.32p 926.97p 896.71p 915.79p 5720730
07/12/2007 907.24p 916.45p 899.34p 902.63p 5690264
06/12/2007 880.92p 922.37p 880.92p 894.08p 8561709
05/12/2007 871.05p 885.53p 862.50p 885.53p 4686862
04/12/2007 882.24p 884.87p 850.00p 863.82p 6600571
03/12/2007 896.71p 897.37p 874.34p 879.61p 6915978
30/11/2007 887.50p 912.50p 884.21p 897.37p 7192982
29/11/2007 908.55p 923.68p 877.63p 886.84p 8723428
28/11/2007 863.16p 893.42p 854.61p 892.11p 9075602
27/11/2007 852.63p 869.08p 834.21p 861.84p 8158430
26/11/2007 890.79p 892.76p 855.26p 859.21p 8334223
23/11/2007 844.08p 884.21p 844.08p 882.24p 11110948
22/11/2007 828.29p 838.82p 802.63p 837.50p 7214038
21/11/2007 832.89p 844.08p 808.55p 822.37p 9962013
20/11/2007 833.55p 846.05p 804.61p 844.08p 16241439
19/11/2007 871.71p 872.37p 825.66p 826.97p 14145850
16/11/2007 884.87p 886.18p 864.47p 870.39p 7072597
15/11/2007 905.26p 913.16p 882.24p 888.82p 6541167
14/11/2007 920.39p 932.89p 902.63p 908.55p 9382102
13/11/2007 898.68p 917.76p 891.45p 907.89p 9060542
12/11/2007 879.61p 911.84p 877.63p 908.55p 8086371
09/11/2007 924.34p 927.63p 873.03p 886.84p 13140213
08/11/2007 936.84p 940.79p 917.11p 917.11p 14503785
07/11/2007 977.63p 983.55p 944.74p 950.66p 10284968
06/11/2007 966.45p 976.97p 961.84p 974.34p 6834430
05/11/2007 967.76p 967.76p 947.37p 961.84p 6574696
02/11/2007 962.50p 976.32p 955.26p 969.74p 8978008
01/11/2007 984.87p 998.03p 967.76p 976.32p 9197072
31/10/2007 980.92p 998.68p 971.05p 994.08p 10154906
30/10/2007 956.58p 976.32p 955.26p 974.34p 10372905
29/10/2007 972.37p 980.92p 953.29p 961.84p 8225542
26/10/2007 948.03p 969.74p 937.50p 959.21p 6879253
25/10/2007 937.50p 959.87p 934.87p 950.00p 14635540
24/10/2007 936.84p 944.74p 918.42p 926.32p 14509771
23/10/2007 931.58p 938.82p 919.08p 923.03p 10872106
22/10/2007 901.32p 926.97p 896.71p 916.45p 11040335
19/10/2007 925.00p 934.21p 913.16p 917.11p 10648694
18/10/2007 947.37p 959.21p 916.45p 921.71p 21267894
17/10/2007 973.03p 989.47p 940.13p 946.71p 27880214
16/10/2007 982.89p 982.89p 961.84p 968.42p 11844023
15/10/2007 1,030.26p 1,032.89p 980.26p 983.55p 22803706
12/10/2007 1,013.82p 1,030.92p 1,011.84p 1,030.92p 11050765
11/10/2007 1,021.05p 1,031.64p 1,017.76p 1,025.66p 6966774
10/10/2007 1,018.42p 1,024.34p 1,007.24p 1,021.05p 6429733
09/10/2007 1,011.84p 1,016.45p 1,001.32p 1,012.50p 10568676
08/10/2007 1,000.00p 1,015.79p 994.08p 1,012.50p 9661801
05/10/2007 1,005.26p 1,005.92p 990.13p 996.71p 6738432

*Close Price adjusted for both dividends and splits