Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
13/10/2006 1,039.47p 1,046.05p 1,028.95p 1,042.11p 7239858
12/10/2006 1,033.55p 1,040.79p 1,023.68p 1,039.47p 7315507
11/10/2006 1,032.89p 1,036.18p 1,023.68p 1,029.61p 8331991
10/10/2006 1,021.71p 1,032.89p 1,016.45p 1,030.92p 8889866
09/10/2006 1,025.00p 1,028.95p 1,017.11p 1,022.37p 6378738
06/10/2006 1,038.16p 1,038.82p 1,022.37p 1,025.00p 20086142
05/10/2006 1,045.39p 1,045.39p 1,031.58p 1,036.84p 8636190
04/10/2006 1,025.00p 1,035.53p 1,021.05p 1,035.53p 5562614
03/10/2006 1,032.24p 1,032.24p 1,010.53p 1,020.39p 6801892
02/10/2006 1,030.26p 1,035.53p 1,022.37p 1,026.32p 4145300
29/09/2006 1,015.79p 1,031.58p 1,013.82p 1,030.26p 8292776
28/09/2006 1,020.39p 1,023.03p 1,014.47p 1,015.79p 7552878
27/09/2006 1,030.26p 1,037.50p 1,015.79p 1,023.03p 14241363
26/09/2006 1,019.74p 1,029.61p 1,015.79p 1,027.63p 7127775
25/09/2006 1,019.08p 1,025.00p 1,011.84p 1,018.42p 10829437
22/09/2006 1,015.79p 1,025.00p 1,011.84p 1,015.79p 6432036
21/09/2006 1,022.37p 1,027.63p 1,010.53p 1,025.00p 8345960
20/09/2006 1,002.63p 1,021.71p 1,000.00p 1,018.42p 5525348
19/09/2006 1,015.13p 1,015.13p 1,003.29p 1,005.26p 7750699
18/09/2006 1,028.29p 1,028.29p 1,008.55p 1,013.16p 8713591
15/09/2006 1,010.53p 1,025.66p 1,009.21p 1,023.03p 20303812
14/09/2006 1,021.05p 1,029.61p 1,007.89p 1,013.82p 14153623
13/09/2006 1,006.58p 1,013.16p 1,003.95p 1,011.84p 11494124
12/09/2006 987.50p 1,005.92p 984.87p 1,005.92p 13026142
11/09/2006 972.37p 986.84p 972.37p 986.18p 6329220
08/09/2006 971.05p 982.24p 966.45p 976.97p 7483578
07/09/2006 976.32p 978.29p 964.47p 966.45p 7972124
06/09/2006 976.32p 986.18p 971.05p 976.97p 11810526
05/09/2006 982.24p 982.24p 969.08p 973.68p 8071351
04/09/2006 976.32p 982.89p 973.68p 980.26p 5959375
01/09/2006 977.63p 982.89p 971.05p 976.32p 5657392
31/08/2006 979.61p 980.92p 967.11p 971.05p 7065380
30/08/2006 974.34p 982.89p 973.68p 979.61p 5871951
29/08/2006 973.03p 977.63p 969.08p 972.37p 5121282
25/08/2006 969.08p 972.37p 965.79p 968.42p 3063314
24/08/2006 960.53p 972.37p 953.95p 969.08p 5953772
23/08/2006 965.13p 965.79p 954.61p 956.58p 7372699
22/08/2006 958.55p 967.11p 952.63p 961.18p 7326093
21/08/2006 963.82p 968.42p 952.63p 956.58p 5012140
18/08/2006 970.39p 972.37p 963.16p 963.16p 10145784
17/08/2006 960.53p 969.74p 960.53p 966.45p 6129225
16/08/2006 958.55p 965.13p 948.03p 954.61p 5853687
15/08/2006 959.21p 969.08p 949.34p 965.79p 5207146
14/08/2006 967.11p 967.11p 947.37p 958.55p 4404044
11/08/2006 953.95p 963.82p 949.34p 956.58p 6575916
10/08/2006 940.13p 956.58p 930.26p 953.29p 6165697
09/08/2006 969.08p 973.03p 940.79p 944.74p 10536357
08/08/2006 963.82p 969.74p 957.24p 963.16p 13908126
07/08/2006 947.37p 963.16p 944.74p 955.26p 8915879
04/08/2006 947.37p 956.58p 938.82p 955.26p 7682884
03/08/2006 956.58p 956.58p 936.84p 939.47p 6584646
02/08/2006 944.74p 957.24p 940.13p 956.58p 6019246
01/08/2006 948.68p 951.32p 931.58p 937.50p 6274184
31/07/2006 956.58p 963.82p 940.79p 944.74p 5548524
28/07/2006 958.55p 958.55p 930.92p 953.29p 9642319
27/07/2006 960.53p 966.45p 951.32p 957.24p 10007975
26/07/2006 954.61p 959.87p 950.00p 959.21p 6855809
25/07/2006 957.24p 957.89p 944.74p 955.26p 10358319
24/07/2006 936.84p 951.32p 932.89p 950.66p 7976794
21/07/2006 940.79p 943.42p 926.32p 935.53p 7234857
20/07/2006 939.47p 950.00p 935.53p 942.11p 11967718
19/07/2006 919.08p 936.18p 913.82p 936.18p 9635054
18/07/2006 908.55p 919.08p 903.95p 913.16p 7965262
17/07/2006 915.13p 926.32p 896.71p 911.84p 11057406
14/07/2006 900.00p 928.29p 900.00p 914.47p 22599958
13/07/2006 927.63p 936.18p 903.29p 907.89p 34884056
12/07/2006 954.61p 954.61p 933.55p 938.16p 9601353
11/07/2006 949.34p 959.21p 946.71p 951.97p 5176148
10/07/2006 958.55p 960.53p 947.37p 951.32p 5242198
07/07/2006 973.03p 973.68p 945.39p 953.95p 22445976
06/07/2006 987.50p 990.79p 969.74p 990.13p 10212555
05/07/2006 1,011.84p 1,014.47p 981.58p 986.18p 8034078
04/07/2006 1,008.55p 1,018.42p 1,006.58p 1,015.13p 2132174
03/07/2006 1,011.84p 1,021.71p 1,003.95p 1,011.84p 4690552
30/06/2006 1,013.16p 1,014.47p 997.37p 1,007.24p 7073518
29/06/2006 981.58p 1,003.95p 975.66p 1,002.63p 9066441
28/06/2006 965.79p 984.21p 961.84p 975.66p 5735690
27/06/2006 978.95p 981.58p 968.42p 970.39p 5641511
26/06/2006 976.32p 982.24p 961.84p 972.37p 10480753
23/06/2006 978.29p 990.79p 971.05p 973.68p 3852216
22/06/2006 1,000.00p 1,002.63p 976.32p 982.89p 9179228
21/06/2006 984.21p 995.39p 973.68p 985.53p 4781060
20/06/2006 971.71p 988.82p 969.08p 978.95p 7846566
19/06/2006 965.13p 988.16p 961.18p 978.95p 7427341
16/06/2006 971.05p 979.61p 951.32p 953.29p 8406868
15/06/2006 940.13p 967.11p 940.13p 961.18p 8374224
14/06/2006 924.34p 936.84p 913.82p 928.95p 8701311
13/06/2006 928.29p 932.89p 909.87p 920.39p 7896662
12/06/2006 957.89p 967.76p 938.16p 942.76p 4991492
09/06/2006 947.37p 969.74p 947.37p 959.87p 8257570
08/06/2006 940.79p 959.87p 934.21p 938.16p 10488876
07/06/2006 956.58p 972.37p 950.66p 965.13p 4301549
06/06/2006 948.68p 971.05p 948.68p 956.58p 7372450
05/06/2006 973.68p 982.24p 965.79p 969.08p 6702818
02/06/2006 973.68p 977.63p 957.24p 963.82p 9005675
01/06/2006 976.32p 984.87p 951.32p 967.11p 10111385
31/05/2006 956.58p 981.58p 944.74p 976.32p 8768220
30/05/2006 995.39p 996.71p 954.61p 957.89p 6530750
26/05/2006 988.82p 1,000.00p 977.63p 995.39p 7269296
25/05/2006 958.55p 983.55p 948.03p 978.95p 4618780
24/05/2006 967.11p 980.26p 953.95p 956.58p 7021202
23/05/2006 948.68p 984.21p 946.71p 975.66p 8542988
22/05/2006 972.37p 976.32p 942.11p 949.34p 7212841
19/05/2006 967.76p 985.53p 959.87p 976.32p 8944968
18/05/2006 971.05p 984.21p 955.26p 970.39p 11907099
17/05/2006 1,009.21p 1,022.37p 960.53p 971.05p 8750629
16/05/2006 1,010.53p 1,019.08p 999.34p 1,009.87p 6299492
15/05/2006 1,011.84p 1,012.50p 974.34p 1,007.24p 6634606
12/05/2006 1,041.45p 1,046.05p 1,013.82p 1,015.13p 7501017
11/05/2006 1,053.29p 1,065.13p 1,043.42p 1,046.71p 5205476
10/05/2006 1,060.53p 1,060.53p 1,047.37p 1,055.26p 6713450
09/05/2006 1,063.16p 1,071.05p 1,053.95p 1,058.55p 8897830
08/05/2006 1,063.82p 1,071.05p 1,059.21p 1,065.79p 5672116
05/05/2006 1,044.08p 1,060.53p 1,040.79p 1,058.55p 7691538
04/05/2006 1,059.87p 1,063.16p 1,040.79p 1,046.05p 11275023
03/05/2006 1,075.00p 1,080.26p 1,053.95p 1,056.58p 9557260
02/05/2006 1,055.92p 1,081.58p 1,055.92p 1,075.00p 10949160
28/04/2006 1,055.26p 1,062.50p 1,046.05p 1,053.95p 9728147
27/04/2006 1,082.24p 1,085.53p 1,047.37p 1,054.61p 11336803
26/04/2006 1,059.21p 1,075.00p 1,056.58p 1,069.08p 8959066
25/04/2006 1,059.87p 1,063.16p 1,055.26p 1,056.58p 10480472
24/04/2006 1,057.89p 1,059.21p 1,053.29p 1,054.61p 8399330
21/04/2006 1,061.18p 1,061.84p 1,056.58p 1,058.55p 10638717
20/04/2006 1,059.87p 1,061.18p 1,055.92p 1,057.89p 8886951
19/04/2006 1,057.89p 1,063.16p 1,055.26p 1,060.53p 6814032
18/04/2006 1,057.24p 1,062.50p 1,048.68p 1,050.00p 4864572
13/04/2006 1,052.63p 1,060.53p 1,040.79p 1,053.29p 7247547
12/04/2006 1,056.58p 1,056.58p 1,047.37p 1,052.63p 4941036
11/04/2006 1,064.47p 1,075.00p 1,050.00p 1,053.95p 10047899
10/04/2006 1,059.21p 1,069.08p 1,053.29p 1,067.76p 5098019
07/04/2006 1,075.00p 1,077.63p 1,061.18p 1,062.50p 8992856
06/04/2006 1,076.97p 1,084.21p 1,065.79p 1,075.00p 10158807
05/04/2006 1,071.05p 1,078.29p 1,065.79p 1,076.32p 6159484
04/04/2006 1,069.74p 1,075.66p 1,061.84p 1,071.05p 10542918
03/04/2006 1,053.29p 1,068.42p 1,053.29p 1,065.79p 7203097
31/03/2006 1,068.42p 1,068.42p 1,049.34p 1,051.97p 11211009
30/03/2006 1,073.68p 1,078.29p 1,060.53p 1,071.05p 8291032
29/03/2006 1,071.71p 1,078.29p 1,065.79p 1,072.37p 6211935
28/03/2006 1,092.76p 1,094.74p 1,073.03p 1,076.97p 17211382
27/03/2006 1,092.11p 1,100.00p 1,085.53p 1,086.84p 10569175
24/03/2006 1,082.24p 1,107.89p 1,078.95p 1,094.08p 24672548
23/03/2006 1,081.58p 1,082.89p 1,071.05p 1,081.58p 18227084
22/03/2006 1,092.76p 1,096.05p 1,073.03p 1,078.29p 13822565
21/03/2006 1,110.53p 1,117.11p 1,088.16p 1,092.11p 20362230
20/03/2006 1,123.03p 1,169.08p 1,099.34p 1,116.45p 36298956
17/03/2006 1,088.16p 1,128.95p 1,088.16p 1,119.08p 18247990
16/03/2006 1,086.18p 1,090.79p 1,077.63p 1,088.16p 10626331
15/03/2006 1,075.66p 1,089.47p 1,070.39p 1,084.21p 7287444
14/03/2006 1,067.76p 1,077.63p 1,067.11p 1,070.39p 6542295
13/03/2006 1,057.89p 1,081.58p 1,054.61p 1,073.03p 7939170
10/03/2006 1,051.97p 1,062.50p 1,050.00p 1,057.24p 6401876
09/03/2006 1,048.03p 1,059.21p 1,034.21p 1,051.97p 9478085
08/03/2006 1,059.21p 1,061.18p 1,034.87p 1,038.16p 8870991
07/03/2006 1,089.47p 1,097.37p 1,070.39p 1,076.32p 15090475
06/03/2006 1,075.00p 1,105.92p 1,075.00p 1,092.11p 10342963
03/03/2006 1,084.21p 1,090.79p 1,051.32p 1,067.11p 17764528
02/03/2006 1,079.61p 1,095.39p 1,071.71p 1,078.95p 26004370
01/03/2006 1,034.87p 1,043.42p 1,033.55p 1,040.79p 8979706
28/02/2006 1,048.68p 1,062.50p 1,036.18p 1,038.16p 12749652
27/02/2006 1,038.16p 1,054.61p 1,029.61p 1,048.68p 7936988
24/02/2006 1,021.05p 1,032.89p 1,015.79p 1,029.61p 5972402
23/02/2006 1,001.97p 1,028.95p 997.37p 1,015.13p 13503066
22/02/2006 1,000.00p 1,000.00p 986.18p 998.68p 5161586
21/02/2006 994.74p 1,004.61p 989.47p 1,000.00p 4819126
20/02/2006 994.08p 994.08p 978.95p 989.47p 3951957
17/02/2006 996.71p 1,005.92p 992.11p 996.71p 5305042
16/02/2006 990.13p 1,001.97p 986.84p 1,000.00p 5599199
15/02/2006 986.18p 991.45p 944.74p 986.84p 8743998
14/02/2006 992.11p 1,009.87p 976.97p 982.89p 10611923
13/02/2006 978.29p 992.11p 967.11p 988.82p 7914489
10/02/2006 965.79p 982.89p 961.18p 972.37p 6778341
09/02/2006 966.45p 975.66p 956.58p 965.79p 8112040
08/02/2006 962.50p 969.08p 948.68p 964.47p 8211316
07/02/2006 957.24p 982.89p 955.26p 965.79p 11563303
06/02/2006 956.58p 960.53p 948.03p 957.24p 5844549
03/02/2006 950.66p 955.26p 939.47p 951.32p 5810170
02/02/2006 963.16p 963.16p 941.45p 944.74p 5406299
01/02/2006 946.71p 963.82p 942.76p 956.58p 4858765
31/01/2006 953.95p 959.87p 946.71p 948.03p 6660029
30/01/2006 967.11p 967.11p 953.29p 953.95p 5311714
27/01/2006 949.34p 964.47p 946.71p 964.47p 8186097
26/01/2006 933.55p 949.34p 930.26p 946.05p 10272440
25/01/2006 931.58p 932.89p 919.08p 928.95p 5924969
24/01/2006 927.63p 930.26p 918.42p 923.68p 7496580
23/01/2006 928.29p 934.21p 922.37p 930.92p 2986812
20/01/2006 945.39p 949.34p 932.24p 934.21p 7175100
19/01/2006 946.71p 953.95p 938.82p 947.37p 8364558
18/01/2006 938.82p 946.05p 926.97p 939.47p 6057408
17/01/2006 960.53p 965.79p 942.11p 946.05p 6952526
16/01/2006 961.18p 967.76p 951.32p 964.47p 3229105
13/01/2006 963.16p 964.47p 951.97p 955.92p 4660446
12/01/2006 950.00p 967.11p 948.03p 963.16p 11904604
11/01/2006 940.79p 950.66p 931.58p 948.68p 9479196
10/01/2006 954.61p 958.55p 936.84p 940.79p 8659006
09/01/2006 963.82p 964.47p 942.76p 951.97p 6626532
06/01/2006 959.21p 965.13p 952.63p 965.13p 5788058
05/01/2006 959.87p 961.84p 952.63p 954.61p 6440462
04/01/2006 938.16p 959.21p 930.92p 955.26p 15194917
03/01/2006 938.16p 937.50p 924.34p 931.58p 5375796
30/12/2005 938.16p 938.16p 919.74p 927.63p 1511363

*Close Price adjusted for both dividends and splits