Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
04/04/2001 1,291.45p 1,291.45p 1,291.45p 1,291.45p 6387608
03/04/2001 1,256.58p 1,256.58p 1,256.58p 1,256.58p 2617123
02/04/2001 1,271.71p 1,271.71p 1,271.71p 1,271.71p 2959737
30/03/2001 1,275.66p 1,275.66p 1,275.66p 1,275.66p 3644767
29/03/2001 1,296.05p 1,296.05p 1,296.05p 1,296.05p 6570630
28/03/2001 1,271.05p 1,271.05p 1,271.05p 1,271.05p 3970447
27/03/2001 1,359.21p 1,359.21p 1,359.21p 1,359.21p 6077526
26/03/2001 1,282.89p 1,282.89p 1,282.89p 1,282.89p 4781381
23/03/2001 1,205.26p 1,205.26p 1,205.26p 1,205.26p 4788834
22/03/2001 1,185.53p 1,185.53p 1,185.53p 1,185.53p 11644397
21/03/2001 1,225.00p 1,225.00p 1,225.00p 1,225.00p 3386610
20/03/2001 1,278.95p 1,278.95p 1,278.95p 1,278.95p 4586455
19/03/2001 1,210.53p 1,210.53p 1,210.53p 1,210.53p 5810861
16/03/2001 1,250.00p 1,250.00p 1,250.00p 1,250.00p 5879570
15/03/2001 1,261.84p 1,261.84p 1,261.84p 1,261.84p 4871744
14/03/2001 1,205.26p 1,205.26p 1,205.26p 1,205.26p 5379618
13/03/2001 1,225.00p 1,225.00p 1,225.00p 1,225.00p 3522938
12/03/2001 1,230.26p 1,230.26p 1,230.26p 1,230.26p 5382161
09/03/2001 1,246.05p 1,246.05p 1,246.05p 1,246.05p 2500321
08/03/2001 1,269.74p 1,269.74p 1,269.74p 1,269.74p 3473268
07/03/2001 1,275.00p 1,275.00p 1,275.00p 1,275.00p 7066422
06/03/2001 1,309.21p 1,309.21p 1,309.21p 1,309.21p 3302951
05/03/2001 1,286.84p 1,286.84p 1,286.84p 1,286.84p 4680365
02/03/2001 1,273.68p 1,273.68p 1,273.68p 1,273.68p 2958928
01/03/2001 1,280.26p 1,280.26p 1,280.26p 1,280.26p 4010736
28/02/2001 1,322.37p 1,322.37p 1,322.37p 1,322.37p 50601036
27/02/2001 1,315.79p 1,315.79p 1,315.79p 1,315.79p 5759446
26/02/2001 1,272.37p 1,272.37p 1,272.37p 1,272.37p 2463775
23/02/2001 1,269.74p 1,269.74p 1,269.74p 1,269.74p 3152494
22/02/2001 1,284.21p 1,284.21p 1,284.21p 1,284.21p 4332800
21/02/2001 1,252.63p 1,252.63p 1,252.63p 1,252.63p 4293890
20/02/2001 1,278.95p 1,278.95p 1,278.95p 1,278.95p 3770701
19/02/2001 1,300.00p 1,300.00p 1,300.00p 1,300.00p 1045001
16/02/2001 1,305.26p 1,305.26p 1,305.26p 1,305.26p 1832625
15/02/2001 1,321.05p 1,321.05p 1,321.05p 1,321.05p 2267581
14/02/2001 1,336.84p 1,336.84p 1,336.84p 1,336.84p 3034417
13/02/2001 1,332.89p 1,332.89p 1,332.89p 1,332.89p 2900733
12/02/2001 1,302.63p 1,302.63p 1,302.63p 1,302.63p 2977143
09/02/2001 1,284.21p 1,284.21p 1,284.21p 1,284.21p 4736055
08/02/2001 1,328.95p 1,328.95p 1,328.95p 1,328.95p 2118900
07/02/2001 1,336.84p 1,336.84p 1,336.84p 1,336.84p 3852525
06/02/2001 1,339.47p 1,339.47p 1,339.47p 1,339.47p 2086146
05/02/2001 1,315.79p 1,315.79p 1,315.79p 1,315.79p 3584158
02/02/2001 1,323.68p 1,323.68p 1,323.68p 1,323.68p 2777885
01/02/2001 1,342.11p 1,342.11p 1,342.11p 1,342.11p 2635062
31/01/2001 1,318.42p 1,318.42p 1,318.42p 1,318.42p 3857670
30/01/2001 1,372.37p 1,372.37p 1,372.37p 1,372.37p 2130177
29/01/2001 1,340.79p 1,340.79p 1,340.79p 1,340.79p 1954962
26/01/2001 1,326.32p 1,326.32p 1,326.32p 1,326.32p 4110570
25/01/2001 1,309.21p 1,309.21p 1,309.21p 1,309.21p 4167786
24/01/2001 1,335.53p 1,335.53p 1,335.53p 1,335.53p 4186415
23/01/2001 1,368.42p 1,368.42p 1,368.42p 1,368.42p 4327067
22/01/2001 1,342.11p 1,342.11p 1,342.11p 1,342.11p 4559428
19/01/2001 1,311.84p 1,311.84p 1,311.84p 1,311.84p 4436912
18/01/2001 1,351.32p 1,351.32p 1,351.32p 1,351.32p 6552192
17/01/2001 1,340.79p 1,340.79p 1,340.79p 1,340.79p 8377617
16/01/2001 1,306.58p 1,306.58p 1,306.58p 1,306.58p 6523853
15/01/2001 1,315.79p 1,315.79p 1,315.79p 1,315.79p 3155541
12/01/2001 1,310.53p 1,310.53p 1,310.53p 1,310.53p 6590500
11/01/2001 1,347.37p 1,347.37p 1,347.37p 1,347.37p 2593724
10/01/2001 1,372.37p 1,372.37p 1,372.37p 1,372.37p 2190986
09/01/2001 1,401.32p 1,401.32p 1,401.32p 1,401.32p 3912848
08/01/2001 1,406.58p 1,406.58p 1,406.58p 1,406.58p 5112052
05/01/2001 1,350.00p 1,350.00p 1,350.00p 1,350.00p 5862670
04/01/2001 1,435.53p 1,435.53p 1,435.53p 1,435.53p 2841100
03/01/2001 1,401.32p 1,401.32p 1,401.32p 1,401.32p 1975499
02/01/2001 1,417.11p 1,417.11p 1,417.11p 1,417.11p 1654026
29/12/2000 1,423.68p 1,423.68p 1,423.68p 1,423.68p 727116
28/12/2000 1,427.63p 1,427.63p 1,427.63p 1,427.63p 1854105
27/12/2000 1,443.42p 1,443.42p 1,443.42p 1,443.42p 1361386
22/12/2000 1,417.11p 1,417.11p 1,417.11p 1,417.11p 1035518
21/12/2000 1,453.95p 1,453.95p 1,453.95p 1,453.95p 3283406
20/12/2000 1,403.95p 1,403.95p 1,403.95p 1,403.95p 3886768
19/12/2000 1,418.42p 1,418.42p 1,418.42p 1,418.42p 2905895
18/12/2000 1,368.42p 1,368.42p 1,368.42p 1,368.42p 2900003
15/12/2000 1,364.47p 1,364.47p 1,364.47p 1,364.47p 6115051
14/12/2000 1,368.42p 1,368.42p 1,368.42p 1,368.42p 2473419
13/12/2000 1,352.63p 1,352.63p 1,352.63p 1,352.63p 2655003
12/12/2000 1,380.26p 1,380.26p 1,380.26p 1,380.26p 4572372
11/12/2000 1,339.47p 1,339.47p 1,339.47p 1,339.47p 3515897
08/12/2000 1,359.21p 1,359.21p 1,359.21p 1,359.21p 2947366
07/12/2000 1,352.63p 1,352.63p 1,352.63p 1,352.63p 3650075
06/12/2000 1,327.63p 1,327.63p 1,327.63p 1,327.63p 6858506
05/12/2000 1,394.74p 1,394.74p 1,394.74p 1,394.74p 2645489
04/12/2000 1,377.63p 1,377.63p 1,377.63p 1,377.63p 1765627
01/12/2000 1,375.00p 1,375.00p 1,375.00p 1,375.00p 3459554
30/11/2000 1,401.32p 1,401.32p 1,401.32p 1,401.32p 3146001
29/11/2000 1,344.74p 1,344.74p 1,344.74p 1,344.74p 4121543
28/11/2000 1,394.74p 1,394.74p 1,394.74p 1,394.74p 2386951
27/11/2000 1,394.74p 1,394.74p 1,394.74p 1,394.74p 3125318
24/11/2000 1,415.79p 1,415.79p 1,415.79p 1,415.79p 2981124
23/11/2000 1,382.89p 1,382.89p 1,382.89p 1,382.89p 2152991
22/11/2000 1,388.16p 1,388.16p 1,388.16p 1,388.16p 1910483
21/11/2000 1,411.84p 1,411.84p 1,411.84p 1,411.84p 2158556
20/11/2000 1,411.84p 1,411.84p 1,411.84p 1,411.84p 1844310
17/11/2000 1,403.95p 1,403.95p 1,403.95p 1,403.95p 3431793
16/11/2000 1,371.05p 1,371.05p 1,371.05p 1,371.05p 3465955
15/11/2000 1,363.16p 1,363.16p 1,363.16p 1,363.16p 5983009
14/11/2000 1,330.26p 1,330.26p 1,330.26p 1,330.26p 4233834
13/11/2000 1,348.68p 1,348.68p 1,348.68p 1,348.68p 2463064
10/11/2000 1,355.26p 1,355.26p 1,355.26p 1,355.26p 5394119
09/11/2000 1,313.16p 1,313.16p 1,313.16p 1,313.16p 3755228
08/11/2000 1,332.89p 1,332.89p 1,332.89p 1,332.89p 4254760
07/11/2000 1,352.63p 1,352.63p 1,352.63p 1,352.63p 5617738
06/11/2000 1,332.89p 1,332.89p 1,332.89p 1,332.89p 5289414
03/11/2000 1,281.58p 1,281.58p 1,281.58p 1,281.58p 5288294
02/11/2000 1,322.37p 1,322.37p 1,322.37p 1,322.37p 10931181
01/11/2000 1,260.53p 1,260.53p 1,260.53p 1,260.53p 8387460
31/10/2000 1,213.16p 1,213.16p 1,213.16p 1,213.16p 4842692
30/10/2000 1,235.53p 1,235.53p 1,235.53p 1,235.53p 3200754
27/10/2000 1,246.05p 1,246.05p 1,246.05p 1,246.05p 6566910
26/10/2000 1,293.42p 1,293.42p 1,293.42p 1,293.42p 4015958
25/10/2000 1,282.89p 1,282.89p 1,282.89p 1,282.89p 3828474
24/10/2000 1,275.00p 1,275.00p 1,275.00p 1,275.00p 3347140
23/10/2000 1,248.68p 1,248.68p 1,248.68p 1,248.68p 3803788
20/10/2000 1,219.74p 1,219.74p 1,219.74p 1,219.74p 4138803
19/10/2000 1,227.63p 1,227.63p 1,227.63p 1,227.63p 5413624
18/10/2000 1,226.32p 1,226.32p 1,226.32p 1,226.32p 5900358
17/10/2000 1,228.95p 1,228.95p 1,228.95p 1,228.95p 4746739
16/10/2000 1,240.79p 1,240.79p 1,240.79p 1,240.79p 3536154
13/10/2000 1,253.95p 1,253.95p 1,253.95p 1,253.95p 4151355
12/10/2000 1,277.63p 1,277.63p 1,277.63p 1,277.63p 3953633
11/10/2000 1,275.00p 1,275.00p 1,275.00p 1,275.00p 2324966
10/10/2000 1,276.32p 1,276.32p 1,276.32p 1,276.32p 6094966
09/10/2000 1,282.89p 1,282.89p 1,282.89p 1,282.89p 1415773
06/10/2000 1,298.68p 1,298.68p 1,298.68p 1,298.68p 6134930
05/10/2000 1,285.53p 1,285.53p 1,285.53p 1,285.53p 3863562
04/10/2000 1,242.11p 1,242.11p 1,242.11p 1,242.11p 2380752
03/10/2000 1,255.26p 1,255.26p 1,255.26p 1,255.26p 5531008
02/10/2000 1,250.00p 1,250.00p 1,250.00p 1,250.00p 3450654
29/09/2000 1,263.16p 1,263.16p 1,263.16p 1,263.16p 3726823
28/09/2000 1,256.58p 1,256.58p 1,256.58p 1,256.58p 3871638
27/09/2000 1,278.95p 1,278.95p 1,278.95p 1,278.95p 5619580
26/09/2000 1,302.63p 1,302.63p 1,302.63p 1,302.63p 7338716
25/09/2000 1,328.95p 1,328.95p 1,328.95p 1,328.95p 4921482
22/09/2000 1,365.79p 1,365.79p 1,365.79p 1,365.79p 3008678
21/09/2000 1,335.53p 1,335.53p 1,335.53p 1,335.53p 2670126
20/09/2000 1,355.26p 1,355.26p 1,355.26p 1,355.26p 2843343
19/09/2000 1,373.68p 1,373.68p 1,373.68p 1,373.68p 4375236
18/09/2000 1,396.05p 1,396.05p 1,396.05p 1,396.05p 3485937
15/09/2000 1,413.16p 1,413.16p 1,413.16p 1,413.16p 5265820
14/09/2000 1,406.58p 1,406.58p 1,406.58p 1,406.58p 5199731
13/09/2000 1,406.58p 1,406.58p 1,406.58p 1,406.58p 7112780
12/09/2000 1,421.05p 1,421.05p 1,421.05p 1,421.05p 5018075
11/09/2000 1,430.26p 1,430.26p 1,430.26p 1,430.26p 6363369
08/09/2000 1,410.53p 1,410.53p 1,410.53p 1,410.53p 2085593
07/09/2000 1,410.53p 1,410.53p 1,410.53p 1,410.53p 3145347
06/09/2000 1,414.47p 1,414.47p 1,414.47p 1,414.47p 2951114
05/09/2000 1,421.05p 1,421.05p 1,421.05p 1,421.05p 2020973
04/09/2000 1,418.42p 1,418.42p 1,418.42p 1,418.42p 2742538
01/09/2000 1,427.63p 1,427.63p 1,427.63p 1,427.63p 4656022
31/08/2000 1,394.74p 1,394.74p 1,394.74p 1,394.74p 3104433
30/08/2000 1,418.42p 1,418.42p 1,418.42p 1,418.42p 3641838
29/08/2000 1,423.68p 1,423.68p 1,423.68p 1,423.68p 3942271
25/08/2000 1,444.74p 1,444.74p 1,444.74p 1,444.74p 2529392
24/08/2000 1,480.26p 1,480.26p 1,480.26p 1,480.26p 4454364
23/08/2000 1,461.84p 1,461.84p 1,461.84p 1,461.84p 3897603
22/08/2000 1,497.37p 1,497.37p 1,497.37p 1,497.37p 3858698
21/08/2000 1,457.89p 1,457.89p 1,457.89p 1,457.89p 2945577
18/08/2000 1,472.37p 1,472.37p 1,472.37p 1,472.37p 6166138
17/08/2000 1,410.53p 1,410.53p 1,410.53p 1,410.53p 1893653
16/08/2000 1,401.32p 1,401.32p 1,401.32p 1,401.32p 3949441
15/08/2000 1,407.89p 1,407.89p 1,407.89p 1,407.89p 5240215
14/08/2000 1,390.79p 1,390.79p 1,390.79p 1,390.79p 3915094
11/08/2000 1,365.79p 1,365.79p 1,365.79p 1,365.79p 4645161
10/08/2000 1,411.84p 1,411.84p 1,411.84p 1,411.84p 3292764
09/08/2000 1,444.74p 1,444.74p 1,444.74p 1,444.74p 4659114
08/08/2000 1,410.53p 1,410.53p 1,410.53p 1,410.53p 4553472
07/08/2000 1,382.89p 1,382.89p 1,382.89p 1,382.89p 4960686
04/08/2000 1,325.00p 1,325.00p 1,325.00p 1,325.00p 5735439
03/08/2000 1,318.42p 1,318.42p 1,318.42p 1,318.42p 7438566
02/08/2000 1,315.79p 1,315.79p 1,315.79p 1,315.79p 28441820
01/08/2000 1,403.95p 1,403.95p 1,403.95p 1,403.95p 4365390
31/07/2000 1,380.26p 1,380.26p 1,380.26p 1,380.26p 2388159
28/07/2000 1,375.00p 1,375.00p 1,375.00p 1,375.00p 3724740
27/07/2000 1,376.32p 1,376.32p 1,376.32p 1,376.32p 6940810
26/07/2000 1,376.32p 1,376.32p 1,376.32p 1,376.32p 5768268
25/07/2000 1,411.84p 1,411.84p 1,411.84p 1,411.84p 5662122
24/07/2000 1,428.95p 1,428.95p 1,428.95p 1,428.95p 2704072
21/07/2000 1,427.63p 1,427.63p 1,427.63p 1,427.63p 2864672
20/07/2000 1,444.74p 1,444.74p 1,444.74p 1,444.74p 4221915
19/07/2000 1,432.89p 1,432.89p 1,432.89p 1,432.89p 5510314
18/07/2000 1,471.05p 1,471.05p 1,471.05p 1,471.05p 13251973
17/07/2000 1,440.79p 1,440.79p 1,440.79p 1,440.79p 4808203
14/07/2000 1,440.79p 1,440.79p 1,440.79p 1,440.79p 6873910
13/07/2000 1,430.26p 1,430.26p 1,430.26p 1,430.26p 4078631
12/07/2000 1,430.26p 1,430.26p 1,430.26p 1,430.26p 4980608
11/07/2000 1,457.89p 1,457.89p 1,457.89p 1,457.89p 6053710
10/07/2000 1,439.47p 1,439.47p 1,439.47p 1,439.47p 3204794
07/07/2000 1,392.11p 1,392.11p 1,392.11p 1,392.11p 4632317
06/07/2000 1,386.84p 1,386.84p 1,386.84p 1,386.84p 4036618
05/07/2000 1,415.79p 1,415.79p 1,415.79p 1,415.79p 6356238
04/07/2000 1,414.47p 1,414.47p 1,414.47p 1,414.47p 3279842
03/07/2000 1,417.11p 1,417.11p 1,417.11p 1,417.11p 8152562
30/06/2000 1,447.37p 1,447.37p 1,447.37p 1,447.37p 4845020
29/06/2000 1,375.00p 1,375.00p 1,375.00p 1,375.00p 4559392
28/06/2000 1,363.16p 1,363.16p 1,363.16p 1,363.16p 3955580
27/06/2000 1,332.89p 1,332.89p 1,332.89p 1,332.89p 4359861
26/06/2000 1,326.32p 1,326.32p 1,326.32p 1,326.32p 3441434
23/06/2000 1,342.11p 1,342.11p 1,342.11p 1,342.11p 3420911

*Close Price adjusted for both dividends and splits