Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
18/12/2006 1,080.92p 1,092.11p 1,077.63p 1,090.79p 6570530
15/12/2006 1,085.53p 1,085.53p 1,070.39p 1,080.92p 15704360
14/12/2006 1,069.08p 1,076.32p 1,065.79p 1,075.66p 7427574
13/12/2006 1,054.61p 1,073.03p 1,054.61p 1,068.42p 9106923
12/12/2006 1,062.50p 1,066.45p 1,053.29p 1,059.21p 6367272
11/12/2006 1,073.68p 1,081.58p 1,059.21p 1,065.13p 5739103
08/12/2006 1,067.76p 1,074.34p 1,063.16p 1,072.37p 9012658
07/12/2006 1,055.26p 1,067.11p 1,053.29p 1,067.11p 8153115
06/12/2006 1,051.32p 1,057.24p 1,042.11p 1,053.29p 6343523
05/12/2006 1,054.61p 1,054.61p 1,043.42p 1,051.32p 7566776
04/12/2006 1,036.84p 1,048.68p 1,031.58p 1,048.68p 9935231
01/12/2006 1,038.16p 1,045.39p 1,020.39p 1,034.21p 10486313
30/11/2006 1,050.66p 1,051.97p 1,035.53p 1,036.18p 5750727
29/11/2006 1,036.84p 1,053.95p 1,027.63p 1,050.66p 9512035
28/11/2006 1,028.95p 1,036.18p 1,019.08p 1,027.63p 9467999
27/11/2006 1,050.00p 1,050.00p 1,026.97p 1,026.97p 5587318
24/11/2006 1,057.89p 1,061.84p 1,042.76p 1,048.68p 6578716
23/11/2006 1,071.05p 1,071.05p 1,054.61p 1,062.50p 5375122
22/11/2006 1,069.08p 1,075.66p 1,062.50p 1,065.79p 9384758
21/11/2006 1,058.55p 1,081.58p 1,054.61p 1,063.16p 10602985
20/11/2006 1,046.05p 1,060.53p 1,038.16p 1,054.61p 4676748
17/11/2006 1,053.95p 1,059.21p 1,046.05p 1,050.00p 7584635
16/11/2006 1,043.42p 1,055.92p 1,042.11p 1,053.29p 3840851
15/11/2006 1,046.05p 1,049.34p 1,040.13p 1,048.68p 6438566
14/11/2006 1,038.82p 1,045.39p 1,033.55p 1,041.45p 10495187
13/11/2006 1,040.79p 1,048.03p 1,034.87p 1,038.82p 5138918
10/11/2006 1,035.53p 1,037.50p 1,027.63p 1,037.50p 4893808
09/11/2006 1,041.45p 1,044.74p 1,025.00p 1,035.53p 6947559
08/11/2006 1,028.29p 1,040.13p 1,024.34p 1,039.47p 5468582
07/11/2006 1,019.08p 1,030.92p 1,013.16p 1,028.95p 5955914
06/11/2006 1,015.13p 1,021.05p 1,005.26p 1,017.76p 5668055
03/11/2006 1,013.82p 1,015.79p 1,003.29p 1,007.24p 6741164
02/11/2006 1,022.37p 1,022.37p 1,003.29p 1,010.53p 6619916
01/11/2006 1,026.97p 1,028.29p 1,018.42p 1,022.37p 4904255
31/10/2006 1,011.84p 1,024.34p 1,011.84p 1,019.74p 7629558
30/10/2006 1,001.32p 1,018.42p 1,001.32p 1,014.47p 4935118
27/10/2006 1,025.66p 1,032.24p 1,006.58p 1,012.50p 8498142
26/10/2006 1,041.45p 1,042.76p 1,016.45p 1,022.37p 13362393
25/10/2006 1,055.26p 1,057.89p 1,038.82p 1,042.11p 8230043
24/10/2006 1,038.16p 1,055.92p 1,038.16p 1,055.26p 8105011
23/10/2006 1,037.50p 1,044.74p 1,028.95p 1,038.16p 4937976
20/10/2006 1,036.18p 1,049.34p 1,022.37p 1,030.26p 4436802
19/10/2006 1,034.87p 1,042.11p 1,031.58p 1,036.18p 8078476
18/10/2006 1,028.29p 1,043.42p 1,027.63p 1,034.21p 7736487
17/10/2006 1,057.89p 1,057.89p 1,024.34p 1,025.66p 6426946
16/10/2006 1,039.47p 1,053.29p 1,038.16p 1,051.32p 5486382
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

*Close Price adjusted for both dividends and splits