Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
19/03/2002 1,026.32p 1,026.32p 1,026.32p 1,026.32p 12945042
18/03/2002 1,019.74p 1,019.74p 1,019.74p 1,019.74p 12719208
15/03/2002 988.82p 988.82p 988.82p 988.82p 9012186
14/03/2002 959.21p 959.21p 959.21p 959.21p 7120982
13/03/2002 961.84p 961.84p 961.84p 961.84p 7386470
12/03/2002 969.74p 969.74p 969.74p 969.74p 6403738
11/03/2002 955.26p 955.26p 955.26p 955.26p 3898193
08/03/2002 967.11p 967.11p 967.11p 967.11p 10644169
07/03/2002 981.58p 981.58p 981.58p 981.58p 6435496
06/03/2002 985.53p 985.53p 985.53p 985.53p 9549702
05/03/2002 967.76p 967.76p 967.76p 967.76p 16171353
04/03/2002 963.16p 963.16p 963.16p 963.16p 19324190
01/03/2002 954.61p 954.61p 954.61p 954.61p 19307532
28/02/2002 944.08p 944.08p 944.08p 944.08p 29874654
27/02/2002 943.42p 943.42p 943.42p 943.42p 34007852
26/02/2002 1,048.68p 1,048.68p 1,048.68p 1,048.68p 7657318
25/02/2002 1,039.47p 1,039.47p 1,039.47p 1,039.47p 4495722
22/02/2002 1,035.53p 1,035.53p 1,035.53p 1,035.53p 3071110
21/02/2002 1,035.53p 1,035.53p 1,035.53p 1,035.53p 8492137
20/02/2002 1,025.66p 1,025.66p 1,025.66p 1,025.66p 6299050
19/02/2002 1,048.68p 1,048.68p 1,048.68p 1,048.68p 5353835
18/02/2002 1,069.74p 1,069.74p 1,069.74p 1,069.74p 3744078
15/02/2002 1,075.00p 1,075.00p 1,075.00p 1,075.00p 2843552
14/02/2002 1,092.11p 1,092.11p 1,092.11p 1,092.11p 3120147
13/02/2002 1,078.95p 1,078.95p 1,078.95p 1,078.95p 3264641
12/02/2002 1,078.95p 1,078.95p 1,078.95p 1,078.95p 4920958
11/02/2002 1,071.05p 1,071.05p 1,071.05p 1,071.05p 4339642
08/02/2002 1,057.89p 1,057.89p 1,057.89p 1,057.89p 3838938
07/02/2002 1,063.16p 1,063.16p 1,063.16p 1,063.16p 5432312
06/02/2002 1,042.11p 1,042.11p 1,042.11p 1,042.11p 6139028
05/02/2002 1,056.58p 1,056.58p 1,056.58p 1,056.58p 11202689
04/02/2002 1,064.47p 1,064.47p 1,064.47p 1,064.47p 4714562
01/02/2002 1,078.29p 1,078.29p 1,078.29p 1,078.29p 7650786
31/01/2002 1,086.84p 1,086.84p 1,086.84p 1,086.84p 4579215
30/01/2002 1,090.79p 1,090.79p 1,090.79p 1,090.79p 6684495
29/01/2002 1,116.45p 1,116.45p 1,116.45p 1,116.45p 3428569
28/01/2002 1,124.34p 1,124.34p 1,124.34p 1,124.34p 3103601
25/01/2002 1,127.63p 1,127.63p 1,127.63p 1,127.63p 3498862
24/01/2002 1,144.08p 1,144.08p 1,144.08p 1,144.08p 4259223
23/01/2002 1,140.79p 1,140.79p 1,140.79p 1,140.79p 11636748
22/01/2002 1,148.68p 1,148.68p 1,148.68p 1,148.68p 11384019
21/01/2002 1,100.00p 1,100.00p 1,100.00p 1,100.00p 2891788
18/01/2002 1,092.76p 1,092.76p 1,092.76p 1,092.76p 4121378
17/01/2002 1,096.05p 1,096.05p 1,096.05p 1,096.05p 4376108
16/01/2002 1,080.92p 1,080.92p 1,080.92p 1,080.92p 4042610
15/01/2002 1,068.42p 1,068.42p 1,068.42p 1,068.42p 5476880
14/01/2002 1,053.29p 1,053.29p 1,053.29p 1,053.29p 3446688
11/01/2002 1,077.63p 1,077.63p 1,077.63p 1,077.63p 4439404
10/01/2002 1,084.21p 1,084.21p 1,084.21p 1,084.21p 5564988
09/01/2002 1,072.37p 1,072.37p 1,072.37p 1,072.37p 4700336
08/01/2002 1,091.45p 1,091.45p 1,091.45p 1,091.45p 4663117
07/01/2002 1,102.63p 1,102.63p 1,102.63p 1,102.63p 4767064
04/01/2002 1,110.53p 1,110.53p 1,110.53p 1,110.53p 4636314
03/01/2002 1,121.05p 1,121.05p 1,121.05p 1,121.05p 3897072
02/01/2002 1,113.16p 1,113.16p 1,113.16p 1,113.16p 1653013
01/01/2002 1,111.84p 1,111.84p 1,111.84p 1,111.84p 0
31/12/2001 1,111.84p 1,111.84p 1,111.84p 1,111.84p 680421
28/12/2001 1,118.42p 1,118.42p 1,118.42p 1,118.42p 1193943
27/12/2001 1,105.26p 1,105.26p 1,105.26p 1,105.26p 1344058
26/12/2001 1,082.24p 1,082.24p 1,082.24p 1,082.24p 0
25/12/2001 1,082.24p 1,082.24p 1,082.24p 1,082.24p 0
24/12/2001 1,082.24p 1,082.24p 1,082.24p 1,082.24p 168860
21/12/2001 1,072.37p 1,072.37p 1,072.37p 1,072.37p 2556288
20/12/2001 1,078.95p 1,078.95p 1,078.95p 1,078.95p 3042766
19/12/2001 1,071.05p 1,071.05p 1,071.05p 1,071.05p 2341924
18/12/2001 1,076.32p 1,076.32p 1,076.32p 1,076.32p 5035542
17/12/2001 1,105.26p 1,105.26p 1,105.26p 1,105.26p 4857878
14/12/2001 1,052.63p 1,052.63p 1,052.63p 1,052.63p 2843402
13/12/2001 1,073.68p 1,073.68p 1,073.68p 1,073.68p 3551097
12/12/2001 1,085.53p 1,085.53p 1,085.53p 1,085.53p 4238640
11/12/2001 1,094.08p 1,094.08p 1,094.08p 1,094.08p 3367572
10/12/2001 1,103.95p 1,103.95p 1,103.95p 1,103.95p 3120223
07/12/2001 1,119.74p 1,119.74p 1,119.74p 1,119.74p 4960804
06/12/2001 1,144.74p 1,144.74p 1,144.74p 1,144.74p 8588157
05/12/2001 1,107.24p 1,107.24p 1,107.24p 1,107.24p 5924675
04/12/2001 1,088.16p 1,088.16p 1,088.16p 1,088.16p 3421308
03/12/2001 1,096.05p 1,096.05p 1,096.05p 1,096.05p 3167083
30/11/2001 1,099.34p 1,099.34p 1,099.34p 1,099.34p 3237656
29/11/2001 1,106.58p 1,106.58p 1,106.58p 1,106.58p 2062157
28/11/2001 1,105.26p 1,105.26p 1,105.26p 1,105.26p 4137785
27/11/2001 1,123.68p 1,123.68p 1,123.68p 1,123.68p 3090940
26/11/2001 1,130.26p 1,130.26p 1,130.26p 1,130.26p 3181171
23/11/2001 1,123.68p 1,123.68p 1,123.68p 1,123.68p 2959632
22/11/2001 1,132.24p 1,132.24p 1,132.24p 1,132.24p 1662818
21/11/2001 1,126.97p 1,126.97p 1,126.97p 1,126.97p 3935824
20/11/2001 1,113.16p 1,113.16p 1,113.16p 1,113.16p 5104472
19/11/2001 1,144.74p 1,144.74p 1,144.74p 1,144.74p 9469793
16/11/2001 1,060.53p 1,060.53p 1,060.53p 1,060.53p 12075588
15/11/2001 1,102.63p 1,102.63p 1,102.63p 1,102.63p 6793654
14/11/2001 1,127.63p 1,127.63p 1,127.63p 1,127.63p 4504464
13/11/2001 1,133.55p 1,133.55p 1,133.55p 1,133.55p 3630116
12/11/2001 1,128.29p 1,128.29p 1,128.29p 1,128.29p 2584308
09/11/2001 1,141.45p 1,141.45p 1,141.45p 1,141.45p 2992216
08/11/2001 1,165.79p 1,165.79p 1,165.79p 1,165.79p 6124530
07/11/2001 1,127.63p 1,127.63p 1,127.63p 1,127.63p 3658828
06/11/2001 1,113.82p 1,113.82p 1,113.82p 1,113.82p 4184086
05/11/2001 1,100.00p 1,100.00p 1,100.00p 1,100.00p 4789220
02/11/2001 1,097.37p 1,097.37p 1,097.37p 1,097.37p 8703926
01/11/2001 1,090.79p 1,090.79p 1,090.79p 1,090.79p 4600158
31/10/2001 1,085.53p 1,085.53p 1,085.53p 1,085.53p 5651779
30/10/2001 1,085.53p 1,085.53p 1,085.53p 1,085.53p 4551870
29/10/2001 1,114.47p 1,114.47p 1,114.47p 1,114.47p 2384268
26/10/2001 1,164.47p 1,164.47p 1,164.47p 1,164.47p 5368185
25/10/2001 1,138.16p 1,138.16p 1,138.16p 1,138.16p 6546204
24/10/2001 1,184.21p 1,184.21p 1,184.21p 1,184.21p 5647737
23/10/2001 1,175.00p 1,175.00p 1,175.00p 1,175.00p 4989376
22/10/2001 1,140.79p 1,140.79p 1,140.79p 1,140.79p 2314924
19/10/2001 1,134.21p 1,134.21p 1,134.21p 1,134.21p 7252572
18/10/2001 1,168.42p 1,168.42p 1,168.42p 1,168.42p 4409304
17/10/2001 1,182.89p 1,182.89p 1,182.89p 1,182.89p 6444834
16/10/2001 1,156.58p 1,156.58p 1,156.58p 1,156.58p 4530126
15/10/2001 1,136.84p 1,136.84p 1,136.84p 1,136.84p 4784348
12/10/2001 1,168.42p 1,168.42p 1,168.42p 1,168.42p 25971292
11/10/2001 1,223.68p 1,223.68p 1,223.68p 1,223.68p 10982445
10/10/2001 1,171.05p 1,171.05p 1,171.05p 1,171.05p 4638642
09/10/2001 1,125.66p 1,125.66p 1,125.66p 1,125.66p 3495662
08/10/2001 1,146.05p 1,146.05p 1,146.05p 1,146.05p 4460583
05/10/2001 1,181.58p 1,181.58p 1,181.58p 1,181.58p 5768581
04/10/2001 1,148.68p 1,148.68p 1,148.68p 1,148.68p 7035929
03/10/2001 1,098.68p 1,098.68p 1,098.68p 1,098.68p 5364284
02/10/2001 1,065.79p 1,065.79p 1,065.79p 1,065.79p 6501706
01/10/2001 1,093.42p 1,093.42p 1,093.42p 1,093.42p 6594852
28/09/2001 1,104.61p 1,104.61p 1,104.61p 1,104.61p 7576710
27/09/2001 1,043.42p 1,043.42p 1,043.42p 1,043.42p 5351066
26/09/2001 1,026.97p 1,026.97p 1,026.97p 1,026.97p 8837202
25/09/2001 1,045.39p 1,045.39p 1,045.39p 1,045.39p 8278194
24/09/2001 1,008.55p 1,008.55p 1,008.55p 1,008.55p 4414544
21/09/2001 953.95p 953.95p 953.95p 953.95p 10013857
20/09/2001 973.68p 973.68p 973.68p 973.68p 9985436
19/09/2001 1,030.26p 1,030.26p 1,030.26p 1,030.26p 4961988
18/09/2001 1,092.11p 1,092.11p 1,092.11p 1,092.11p 3094943
17/09/2001 1,123.68p 1,123.68p 1,123.68p 1,123.68p 22774680
14/09/2001 1,086.84p 1,086.84p 1,086.84p 1,086.84p 5036426
13/09/2001 1,157.89p 1,157.89p 1,157.89p 1,157.89p 5394730
12/09/2001 1,131.58p 1,131.58p 1,131.58p 1,131.58p 11677585
11/09/2001 1,084.21p 1,084.21p 1,084.21p 1,084.21p 6430994
10/09/2001 1,203.29p 1,203.29p 1,203.29p 1,203.29p 6381928
07/09/2001 1,214.47p 1,214.47p 1,214.47p 1,214.47p 11275607
06/09/2001 1,300.00p 1,300.00p 1,300.00p 1,300.00p 7998770
05/09/2001 1,335.53p 1,335.53p 1,335.53p 1,335.53p 3448767
04/09/2001 1,325.00p 1,325.00p 1,325.00p 1,325.00p 3075879
03/09/2001 1,328.95p 1,328.95p 1,328.95p 1,328.95p 2704549
31/08/2001 1,340.79p 1,340.79p 1,340.79p 1,340.79p 4799355
30/08/2001 1,340.79p 1,340.79p 1,340.79p 1,340.79p 4712251
29/08/2001 1,375.00p 1,375.00p 1,375.00p 1,375.00p 5832310
28/08/2001 1,371.05p 1,371.05p 1,371.05p 1,371.05p 4224814
27/08/2001 1,355.26p 1,355.26p 1,355.26p 1,355.26p 0
24/08/2001 1,355.26p 1,355.26p 1,355.26p 1,355.26p 3201364
23/08/2001 1,339.47p 1,339.47p 1,339.47p 1,339.47p 4124397
22/08/2001 1,334.21p 1,334.21p 1,334.21p 1,334.21p 2330240
21/08/2001 1,318.42p 1,318.42p 1,318.42p 1,318.42p 2859497
20/08/2001 1,325.00p 1,325.00p 1,325.00p 1,325.00p 1787426
17/08/2001 1,301.97p 1,301.97p 1,301.97p 1,301.97p 2714078
16/08/2001 1,313.16p 1,313.16p 1,313.16p 1,313.16p 4762224
15/08/2001 1,330.26p 1,330.26p 1,330.26p 1,330.26p 2986086
14/08/2001 1,361.18p 1,361.18p 1,361.18p 1,361.18p 4631874
13/08/2001 1,323.03p 1,323.03p 1,323.03p 1,323.03p 1774096
10/08/2001 1,319.74p 1,319.74p 1,319.74p 1,319.74p 3934635
09/08/2001 1,304.61p 1,304.61p 1,304.61p 1,304.61p 5766491
08/08/2001 1,332.89p 1,332.89p 1,332.89p 1,332.89p 4739882
07/08/2001 1,347.37p 1,347.37p 1,347.37p 1,347.37p 5016535
06/08/2001 1,331.58p 1,331.58p 1,331.58p 1,331.58p 4034791
03/08/2001 1,348.68p 1,348.68p 1,348.68p 1,348.68p 9117792
02/08/2001 1,352.63p 1,352.63p 1,352.63p 1,352.63p 11010858
01/08/2001 1,315.79p 1,315.79p 1,315.79p 1,315.79p 3556614
31/07/2001 1,302.63p 1,302.63p 1,302.63p 1,302.63p 7029294
30/07/2001 1,289.47p 1,289.47p 1,289.47p 1,289.47p 3323177
27/07/2001 1,302.63p 1,302.63p 1,302.63p 1,302.63p 2561677
26/07/2001 1,280.26p 1,280.26p 1,280.26p 1,280.26p 4148336
25/07/2001 1,282.89p 1,282.89p 1,282.89p 1,282.89p 4215428
24/07/2001 1,276.97p 1,276.97p 1,276.97p 1,276.97p 4938975
23/07/2001 1,289.47p 1,289.47p 1,289.47p 1,289.47p 4927686
20/07/2001 1,292.11p 1,292.11p 1,292.11p 1,292.11p 4629752
19/07/2001 1,294.08p 1,294.08p 1,294.08p 1,294.08p 3489216
18/07/2001 1,271.05p 1,271.05p 1,271.05p 1,271.05p 4234384
17/07/2001 1,276.32p 1,276.32p 1,276.32p 1,276.32p 3890507
16/07/2001 1,294.74p 1,294.74p 1,294.74p 1,294.74p 2299469
13/07/2001 1,286.84p 1,286.84p 1,286.84p 1,286.84p 3742223
12/07/2001 1,276.32p 1,276.32p 1,276.32p 1,276.32p 3850237
11/07/2001 1,242.11p 1,242.11p 1,242.11p 1,242.11p 2509001
10/07/2001 1,236.84p 1,236.84p 1,236.84p 1,236.84p 1937917
09/07/2001 1,240.13p 1,240.13p 1,240.13p 1,240.13p 2850786
06/07/2001 1,243.42p 1,243.42p 1,243.42p 1,243.42p 3657040
05/07/2001 1,275.00p 1,275.00p 1,275.00p 1,275.00p 4260607
04/07/2001 1,267.11p 1,267.11p 1,267.11p 1,267.11p 3311465
03/07/2001 1,252.63p 1,252.63p 1,252.63p 1,252.63p 3026221
02/07/2001 1,300.00p 1,300.00p 1,300.00p 1,300.00p 4903567
29/06/2001 1,293.42p 1,293.42p 1,293.42p 1,293.42p 3083652
28/06/2001 1,261.84p 1,261.84p 1,261.84p 1,261.84p 3140422
27/06/2001 1,264.47p 1,264.47p 1,264.47p 1,264.47p 2554622
26/06/2001 1,243.42p 1,243.42p 1,243.42p 1,243.42p 4556518
25/06/2001 1,238.82p 1,238.82p 1,238.82p 1,238.82p 3261246
22/06/2001 1,264.47p 1,264.47p 1,264.47p 1,264.47p 2906616
21/06/2001 1,231.58p 1,231.58p 1,231.58p 1,231.58p 3605975
20/06/2001 1,256.58p 1,256.58p 1,256.58p 1,256.58p 5059970
19/06/2001 1,234.21p 1,234.21p 1,234.21p 1,234.21p 3699514
18/06/2001 1,213.16p 1,213.16p 1,213.16p 1,213.16p 2971488
15/06/2001 1,221.05p 1,221.05p 1,221.05p 1,221.05p 3471786
14/06/2001 1,209.21p 1,209.21p 1,209.21p 1,209.21p 3421361
13/06/2001 1,213.16p 1,213.16p 1,213.16p 1,213.16p 2933527

*Close Price adjusted for both dividends and splits