Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
04/10/2007 987.50p 1,012.50p 985.53p 999.34p 11840950
03/10/2007 990.13p 994.57p 977.63p 990.13p 5376316
02/10/2007 988.82p 1,004.61p 981.58p 984.21p 10445765
01/10/2007 972.37p 983.55p 958.55p 979.61p 13589352
28/09/2007 961.18p 971.05p 957.89p 968.42p 13664210
27/09/2007 948.03p 967.11p 948.03p 965.13p 10945173
26/09/2007 933.55p 951.97p 933.55p 944.74p 13789090
25/09/2007 921.71p 934.87p 915.79p 927.63p 16703836
24/09/2007 907.24p 930.26p 901.32p 921.71p 11757320
21/09/2007 894.74p 915.79p 894.74p 905.26p 17123804
20/09/2007 910.53p 915.13p 901.32p 905.92p 9627224
19/09/2007 910.53p 932.57p 893.62p 917.76p 21322424
18/09/2007 865.79p 894.74p 861.18p 888.16p 15471922
17/09/2007 895.39p 895.39p 865.13p 865.13p 10599769
14/09/2007 902.63p 907.24p 881.58p 896.05p 7678210
13/09/2007 905.92p 918.42p 897.37p 912.50p 8201924
12/09/2007 895.39p 909.87p 892.76p 903.95p 7397500
11/09/2007 898.03p 903.29p 887.50p 900.00p 8225579
10/09/2007 902.63p 906.58p 879.61p 885.53p 8302785
07/09/2007 926.32p 928.29p 894.74p 898.03p 10678510
06/09/2007 945.39p 945.39p 915.13p 928.95p 11751103
05/09/2007 950.66p 953.29p 932.89p 934.87p 9469348
04/09/2007 943.42p 951.32p 930.26p 950.00p 6732005
03/09/2007 942.11p 946.05p 933.55p 938.82p 4943884
31/08/2007 938.82p 938.82p 921.05p 932.24p 10297355
30/08/2007 927.63p 934.87p 903.29p 923.68p 11949791
29/08/2007 927.63p 930.26p 911.84p 918.42p 9746779
28/08/2007 947.37p 948.68p 925.00p 927.63p 7629393
24/08/2007 945.39p 953.29p 938.82p 947.37p 5536450
23/08/2007 955.26p 967.76p 947.37p 948.68p 14479591
22/08/2007 930.92p 953.29p 928.29p 949.34p 16341429
21/08/2007 934.87p 938.82p 921.05p 932.24p 9201064
20/08/2007 931.58p 948.68p 926.97p 930.26p 12206621
17/08/2007 865.79p 934.21p 865.79p 927.63p 20261390
16/08/2007 881.58p 901.97p 873.68p 879.61p 12434054
15/08/2007 904.61p 910.53p 888.16p 902.63p 11960115
14/08/2007 924.34p 934.21p 905.26p 908.55p 10803947
13/08/2007 907.89p 931.58p 901.97p 930.26p 10545157
10/08/2007 913.16p 917.76p 889.47p 900.00p 16623708
09/08/2007 918.42p 944.74p 903.29p 925.66p 23709906
08/08/2007 907.24p 932.24p 904.61p 928.29p 17267336
07/08/2007 890.79p 902.63p 888.16p 895.39p 12500503
06/08/2007 869.08p 889.47p 869.08p 878.95p 8645644
03/08/2007 903.95p 904.61p 876.32p 877.63p 11105038
02/08/2007 883.55p 898.68p 878.95p 895.39p 16982152
01/08/2007 892.76p 893.42p 872.37p 875.00p 16186424
31/07/2007 874.34p 910.53p 874.34p 909.21p 18110642
30/07/2007 883.55p 888.16p 861.84p 867.11p 14931489
27/07/2007 872.37p 901.32p 871.71p 882.24p 20646112
26/07/2007 938.82p 938.82p 883.55p 883.55p 24936928
25/07/2007 944.08p 944.74p 928.95p 934.21p 12232225
24/07/2007 973.03p 973.03p 944.74p 947.37p 13807963
23/07/2007 980.26p 988.16p 963.82p 968.42p 11837467
20/07/2007 978.29p 987.50p 972.37p 973.03p 7310248
19/07/2007 973.68p 980.26p 972.37p 976.97p 8250336
18/07/2007 978.95p 984.87p 970.39p 970.39p 9696581
17/07/2007 1,003.95p 1,005.92p 988.82p 990.79p 7399384
16/07/2007 1,008.55p 1,013.16p 998.03p 1,005.92p 8265056
13/07/2007 1,001.32p 1,007.24p 997.37p 1,003.29p 7905278
12/07/2007 977.63p 993.42p 975.00p 991.45p 8642661
11/07/2007 980.26p 983.55p 969.74p 977.63p 9631207
10/07/2007 1,013.16p 1,017.11p 984.87p 986.84p 15233543
09/07/2007 1,012.50p 1,015.13p 1,002.63p 1,012.50p 6762050
06/07/2007 999.34p 1,005.26p 995.39p 1,005.26p 7849662
05/07/2007 1,017.76p 1,017.76p 994.08p 996.71p 17130276
04/07/2007 1,010.53p 1,018.42p 1,005.26p 1,010.53p 13447096
03/07/2007 980.26p 995.39p 976.97p 993.42p 13334978
02/07/2007 975.00p 980.92p 969.74p 975.00p 11830227
29/06/2007 970.39p 978.29p 957.89p 978.29p 21153250
28/06/2007 981.58p 984.87p 963.16p 969.74p 11482480
27/06/2007 976.32p 979.61p 962.50p 971.05p 11534911
26/06/2007 995.39p 998.03p 979.61p 980.26p 10421706
25/06/2007 989.47p 1,002.63p 984.87p 1,001.32p 10182575
22/06/2007 1,012.50p 1,014.47p 996.05p 998.68p 11576778
21/06/2007 1,034.87p 1,036.18p 1,000.00p 1,007.89p 17758044
20/06/2007 1,039.47p 1,042.11p 1,032.89p 1,038.82p 15496210
19/06/2007 1,036.84p 1,043.42p 1,030.26p 1,030.26p 7306320
18/06/2007 1,049.34p 1,049.34p 1,031.58p 1,032.89p 8224854
15/06/2007 1,022.37p 1,045.39p 1,015.79p 1,039.47p 18916248
14/06/2007 1,021.71p 1,022.37p 1,013.16p 1,017.11p 16136591
13/06/2007 1,010.53p 1,017.11p 1,002.63p 1,012.50p 17048662
12/06/2007 1,025.00p 1,025.00p 1,008.55p 1,011.18p 7514639
11/06/2007 1,013.16p 1,025.00p 1,011.84p 1,025.00p 7014942
08/06/2007 1,018.42p 1,019.08p 1,003.95p 1,013.16p 7197436
07/06/2007 1,037.50p 1,043.42p 1,010.53p 1,017.76p 16008622
06/06/2007 1,041.45p 1,048.68p 1,028.95p 1,034.87p 11081622
05/06/2007 1,065.13p 1,065.13p 1,044.74p 1,046.05p 9351854
04/06/2007 1,064.47p 1,064.47p 1,053.95p 1,059.21p 5908367
01/06/2007 1,054.61p 1,063.82p 1,053.29p 1,062.50p 7273572
31/05/2007 1,061.84p 1,064.47p 1,048.03p 1,050.00p 7616672
30/05/2007 1,047.37p 1,055.26p 1,038.16p 1,052.63p 8922696
29/05/2007 1,059.21p 1,061.18p 1,053.29p 1,055.92p 5982568
25/05/2007 1,046.05p 1,070.39p 1,046.05p 1,054.61p 11937474
24/05/2007 1,067.11p 1,070.39p 1,049.34p 1,049.34p 9794931
23/05/2007 1,085.53p 1,085.53p 1,073.68p 1,076.32p 9773133
22/05/2007 1,096.05p 1,097.37p 1,076.97p 1,080.92p 15823422
21/05/2007 1,103.29p 1,103.29p 1,090.13p 1,093.42p 8298314
18/05/2007 1,097.37p 1,103.29p 1,091.45p 1,100.66p 12339781
17/05/2007 1,100.00p 1,101.97p 1,090.13p 1,092.76p 9888248
16/05/2007 1,092.76p 1,097.37p 1,086.18p 1,089.47p 13437359
15/05/2007 1,085.53p 1,094.74p 1,084.21p 1,092.11p 17107362
14/05/2007 1,081.58p 1,088.16p 1,075.00p 1,078.95p 11728076
11/05/2007 1,064.47p 1,076.97p 1,059.21p 1,075.00p 14991505
10/05/2007 1,058.55p 1,078.95p 1,049.34p 1,072.37p 22208106
09/05/2007 1,067.11p 1,071.71p 1,052.63p 1,054.61p 10635141
08/05/2007 1,081.58p 1,088.16p 1,058.55p 1,063.82p 12670456
04/05/2007 1,050.66p 1,067.11p 1,042.76p 1,061.84p 14511321
03/05/2007 1,043.42p 1,051.97p 1,036.18p 1,050.66p 11835368
02/05/2007 1,033.55p 1,046.05p 1,032.89p 1,042.11p 9772355
01/05/2007 1,038.82p 1,038.82p 1,027.63p 1,029.61p 5539004
30/04/2007 1,033.55p 1,046.05p 1,031.58p 1,040.13p 7146984
27/04/2007 1,048.68p 1,050.66p 1,031.58p 1,033.55p 11503006
26/04/2007 1,061.84p 1,061.84p 1,041.45p 1,048.03p 11728497
25/04/2007 1,048.68p 1,061.84p 1,044.74p 1,052.63p 14017148
24/04/2007 1,032.89p 1,048.03p 1,020.39p 1,045.39p 30473148
23/04/2007 1,025.66p 1,025.66p 1,013.16p 1,020.39p 9896527
20/04/2007 1,007.89p 1,023.68p 1,007.89p 1,019.08p 10831163
19/04/2007 1,006.58p 1,009.21p 997.37p 1,005.26p 12145721
18/04/2007 1,013.82p 1,017.11p 1,007.24p 1,011.18p 8070514
17/04/2007 1,013.16p 1,018.42p 1,007.89p 1,014.47p 12825380
16/04/2007 1,015.13p 1,022.37p 1,012.50p 1,018.42p 13357242
13/04/2007 1,009.21p 1,014.47p 1,001.97p 1,013.82p 16030523
12/04/2007 1,013.16p 1,013.16p 1,001.32p 1,008.55p 9373314
11/04/2007 1,013.16p 1,023.03p 1,008.55p 1,010.53p 11447006
10/04/2007 1,011.18p 1,018.42p 1,005.92p 1,016.45p 10071762
05/04/2007 1,009.87p 1,009.87p 1,000.00p 1,006.58p 6213678
04/04/2007 995.39p 1,012.50p 995.39p 1,007.24p 17947282
03/04/2007 994.08p 999.34p 987.50p 994.08p 8646264
02/04/2007 989.47p 997.37p 983.55p 987.50p 6760544
30/03/2007 984.21p 988.82p 980.26p 984.87p 11283952
29/03/2007 984.87p 993.42p 981.58p 985.53p 15041908
28/03/2007 1,003.29p 1,003.95p 980.26p 983.55p 8745382
27/03/2007 1,012.50p 1,015.79p 995.39p 1,001.97p 16765044
26/03/2007 1,022.37p 1,022.37p 1,003.29p 1,004.61p 9438210
23/03/2007 1,021.71p 1,025.00p 1,011.18p 1,024.34p 7502762
22/03/2007 1,027.63p 1,031.58p 1,019.74p 1,021.05p 12151370
21/03/2007 998.68p 1,023.03p 998.68p 1,015.13p 22413978
20/03/2007 992.11p 1,000.00p 985.53p 998.68p 17148038
19/03/2007 973.68p 990.79p 969.74p 985.53p 15603612
16/03/2007 978.29p 978.29p 961.84p 964.47p 19158524
15/03/2007 981.58p 985.53p 963.82p 975.00p 17641022
14/03/2007 986.84p 986.84p 969.08p 969.08p 14826861
13/03/2007 1,021.05p 1,023.03p 1,000.00p 1,000.00p 14343437
12/03/2007 1,034.21p 1,036.84p 1,015.13p 1,016.45p 6920918
09/03/2007 1,003.95p 1,030.26p 1,003.95p 1,026.97p 12674911
08/03/2007 1,012.50p 1,016.45p 1,000.66p 1,011.84p 10875666
07/03/2007 992.76p 1,006.58p 985.53p 1,000.66p 15379626
06/03/2007 1,001.97p 1,014.47p 1,001.32p 1,011.84p 19158728
05/03/2007 1,001.32p 1,010.53p 992.11p 997.37p 20553242
02/03/2007 1,030.26p 1,042.11p 1,011.84p 1,021.71p 13802038
01/03/2007 1,070.39p 1,071.05p 1,000.00p 1,026.32p 28246676
28/02/2007 1,076.32p 1,085.53p 1,066.45p 1,076.32p 8445921
27/02/2007 1,123.03p 1,127.63p 1,080.92p 1,088.16p 13121807
26/02/2007 1,113.82p 1,123.03p 1,105.92p 1,122.37p 6253371
23/02/2007 1,121.05p 1,121.05p 1,101.32p 1,105.92p 5361508
22/02/2007 1,116.45p 1,120.39p 1,109.87p 1,114.47p 4997382
21/02/2007 1,125.66p 1,128.95p 1,106.58p 1,108.55p 5495722
20/02/2007 1,121.71p 1,127.63p 1,111.84p 1,118.42p 5750696
19/02/2007 1,121.05p 1,127.63p 1,119.08p 1,123.68p 3285580
16/02/2007 1,116.45p 1,127.63p 1,111.84p 1,120.39p 7763218
15/02/2007 1,117.11p 1,117.11p 1,103.95p 1,115.13p 4468481
14/02/2007 1,104.61p 1,114.47p 1,099.34p 1,114.47p 4964031
13/02/2007 1,109.87p 1,111.18p 1,097.37p 1,103.95p 4160238
12/02/2007 1,100.00p 1,105.26p 1,096.71p 1,100.66p 3529915
09/02/2007 1,113.16p 1,117.11p 1,106.58p 1,111.18p 5758236
08/02/2007 1,115.79p 1,121.05p 1,107.24p 1,107.89p 5277302
07/02/2007 1,118.42p 1,123.68p 1,109.21p 1,119.74p 6556572
06/02/2007 1,099.34p 1,125.66p 1,092.11p 1,114.47p 11489887
05/02/2007 1,098.68p 1,106.58p 1,093.42p 1,094.74p 5259148
02/02/2007 1,092.76p 1,110.53p 1,092.76p 1,104.61p 6577496
01/02/2007 1,086.18p 1,099.34p 1,084.87p 1,091.45p 9159392
31/01/2007 1,097.37p 1,097.37p 1,079.61p 1,080.26p 10830703
30/01/2007 1,098.03p 1,101.97p 1,088.82p 1,094.74p 8037340
29/01/2007 1,095.39p 1,110.53p 1,092.76p 1,098.03p 5485808
26/01/2007 1,105.26p 1,107.89p 1,092.76p 1,099.34p 8150056
25/01/2007 1,126.97p 1,126.97p 1,108.55p 1,109.21p 6207104
24/01/2007 1,106.58p 1,126.32p 1,101.97p 1,121.71p 9633093
23/01/2007 1,101.32p 1,117.76p 1,100.66p 1,104.61p 9514720
22/01/2007 1,094.08p 1,111.84p 1,092.11p 1,102.63p 9692516
19/01/2007 1,093.42p 1,096.05p 1,082.24p 1,094.74p 3597806
18/01/2007 1,089.47p 1,103.95p 1,089.47p 1,092.11p 6422180
17/01/2007 1,096.05p 1,101.97p 1,078.95p 1,086.84p 7618500
16/01/2007 1,101.97p 1,108.55p 1,090.79p 1,094.74p 6267766
15/01/2007 1,094.74p 1,105.26p 1,092.11p 1,098.68p 4290046
12/01/2007 1,087.50p 1,088.16p 1,080.26p 1,084.21p 4849540
11/01/2007 1,082.24p 1,090.13p 1,073.03p 1,084.87p 8759853
10/01/2007 1,092.11p 1,092.11p 1,077.63p 1,082.24p 6906839
09/01/2007 1,080.26p 1,094.74p 1,075.66p 1,092.76p 8535724
08/01/2007 1,088.82p 1,094.08p 1,076.97p 1,080.26p 3737405
05/01/2007 1,090.79p 1,103.29p 1,086.18p 1,090.13p 6166164
04/01/2007 1,105.92p 1,107.89p 1,094.08p 1,097.37p 6758822
03/01/2007 1,110.53p 1,115.13p 1,101.97p 1,109.87p 4576793
02/01/2007 1,086.84p 1,109.21p 1,081.58p 1,103.95p 3650789
29/12/2006 1,082.89p 1,091.45p 1,075.66p 1,081.58p 1349992
28/12/2006 1,093.42p 1,094.08p 1,084.21p 1,086.84p 2010678
27/12/2006 1,085.53p 1,090.13p 1,080.26p 1,090.13p 3963652
22/12/2006 1,084.21p 1,093.42p 1,076.32p 1,080.26p 2902711
21/12/2006 1,094.08p 1,104.61p 1,084.87p 1,086.84p 6280784
20/12/2006 1,092.11p 1,103.95p 1,086.18p 1,096.71p 6895797
19/12/2006 1,082.24p 1,089.47p 1,078.95p 1,086.18p 4146712

*Close Price adjusted for both dividends and splits