Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits