Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
21/11/2005 920.39p 928.95p 911.84p 924.34p 2985944
18/11/2005 912.50p 925.00p 908.55p 914.47p 6497400
17/11/2005 898.68p 914.47p 898.68p 909.87p 8003548
16/11/2005 900.00p 906.58p 892.76p 899.34p 4640363
15/11/2005 905.92p 910.53p 896.05p 898.03p 4347204
14/11/2005 910.53p 911.18p 896.05p 903.95p 4903362
11/11/2005 913.82p 913.82p 900.00p 905.92p 5297996
10/11/2005 892.76p 909.87p 886.18p 901.97p 13431749
09/11/2005 897.37p 899.34p 881.58p 886.84p 5713090
08/11/2005 906.58p 907.89p 888.16p 892.76p 5943604
07/11/2005 896.71p 903.29p 892.11p 901.97p 5587258
04/11/2005 904.61p 907.89p 891.45p 891.45p 7246407
03/11/2005 888.16p 904.61p 882.89p 901.32p 8933610
02/11/2005 888.82p 896.05p 873.03p 883.55p 11236544
01/11/2005 872.37p 890.13p 872.37p 884.21p 8981340
31/10/2005 868.42p 877.63p 866.45p 877.63p 6722672
28/10/2005 855.26p 863.82p 849.34p 863.82p 7534351
27/10/2005 851.32p 862.50p 844.74p 855.26p 13557436
26/10/2005 853.29p 859.87p 844.08p 859.87p 8561294
25/10/2005 855.92p 861.84p 850.66p 852.63p 6079610
24/10/2005 860.53p 860.53p 848.68p 851.32p 9415141
21/10/2005 838.82p 861.18p 835.53p 855.92p 18440006
20/10/2005 848.68p 852.63p 834.21p 838.16p 12516643
19/10/2005 843.42p 846.71p 835.53p 836.84p 15457262
18/10/2005 830.26p 863.16p 818.42p 844.08p 26558364
17/10/2005 821.05p 823.68p 816.45p 818.42p 7387446
14/10/2005 813.82p 823.68p 811.18p 821.05p 8891439
13/10/2005 818.42p 821.71p 808.55p 814.47p 11029688
12/10/2005 825.00p 827.63p 819.08p 820.39p 8950154
11/10/2005 815.79p 831.58p 815.13p 827.63p 15184060
10/10/2005 803.95p 820.39p 804.61p 817.76p 11105920
07/10/2005 809.21p 811.84p 801.32p 803.95p 8649611
06/10/2005 815.13p 818.42p 806.58p 809.87p 9094291
05/10/2005 819.74p 823.03p 817.76p 818.42p 3941308
04/10/2005 823.03p 823.68p 815.79p 823.68p 3817374
03/10/2005 823.03p 826.32p 817.11p 823.03p 4114139
30/09/2005 819.08p 823.03p 813.16p 819.08p 5976742
29/09/2005 814.47p 822.37p 813.16p 815.13p 8030246
28/09/2005 819.08p 821.05p 810.53p 819.08p 8657142
27/09/2005 821.71p 821.05p 812.50p 813.16p 12551966
26/09/2005 811.18p 824.34p 805.26p 821.05p 8329312
23/09/2005 798.03p 807.24p 793.42p 805.26p 8641464
22/09/2005 801.97p 802.63p 789.47p 792.76p 8786848
21/09/2005 800.00p 809.21p 801.32p 801.97p 21999934
20/09/2005 807.24p 809.21p 801.97p 807.24p 17356604
19/09/2005 804.61p 809.87p 801.97p 805.92p 19501686
16/09/2005 798.03p 808.55p 798.03p 805.26p 12535147
15/09/2005 801.32p 803.95p 794.74p 800.66p 10251453
14/09/2005 817.76p 817.11p 801.32p 803.29p 9899084
13/09/2005 820.39p 822.37p 809.87p 813.82p 9174082
12/09/2005 818.42p 821.71p 817.11p 820.39p 7184106
09/09/2005 817.76p 819.74p 813.82p 817.11p 4766826
08/09/2005 809.87p 817.11p 809.21p 814.47p 8036959
07/09/2005 806.58p 812.50p 805.26p 809.21p 10829389
06/09/2005 801.97p 806.58p 799.34p 805.26p 7440924
05/09/2005 803.29p 803.29p 797.37p 800.00p 8297177
02/09/2005 809.21p 809.21p 796.05p 800.66p 10100093
01/09/2005 809.87p 813.82p 805.92p 807.89p 7018466
31/08/2005 807.89p 811.84p 803.29p 805.92p 3937150
30/08/2005 801.32p 812.50p 795.39p 804.61p 9326091
29/08/2005 795.39p 795.39p 795.39p 795.39p 0
26/08/2005 802.63p 803.95p 794.74p 795.39p 4861837
25/08/2005 802.63p 807.89p 798.03p 799.34p 4994401
24/08/2005 809.21p 810.53p 803.95p 805.26p 6073988
23/08/2005 816.45p 816.45p 805.92p 805.92p 3409036
22/08/2005 816.45p 821.05p 813.16p 815.13p 6329888
19/08/2005 813.82p 817.11p 804.61p 813.16p 8050065
18/08/2005 821.71p 822.37p 809.21p 809.87p 7097817
17/08/2005 828.29p 828.95p 817.76p 817.76p 5398172
16/08/2005 844.08p 847.37p 835.53p 838.16p 4485764
15/08/2005 832.89p 842.11p 832.89p 838.82p 6216797
12/08/2005 845.39p 853.29p 832.24p 836.84p 5741982
11/08/2005 856.58p 864.47p 838.82p 847.37p 11374697
10/08/2005 847.37p 872.37p 846.05p 864.47p 14127751
09/08/2005 846.05p 849.34p 836.18p 846.05p 6630714
08/08/2005 850.00p 857.24p 844.74p 848.68p 6319818
05/08/2005 850.00p 861.84p 843.42p 844.74p 7075636
04/08/2005 859.21p 859.21p 846.71p 850.66p 6343680
03/08/2005 867.76p 867.76p 846.71p 857.24p 5561595
02/08/2005 857.89p 865.13p 857.89p 865.13p 3866169
01/08/2005 863.16p 865.79p 858.55p 862.50p 3926952
29/07/2005 872.37p 872.37p 854.61p 860.53p 9149932
28/07/2005 867.11p 873.03p 859.21p 865.13p 11570183
27/07/2005 843.42p 863.82p 837.50p 863.82p 18561066
26/07/2005 828.95p 842.11p 823.03p 837.50p 5930956
25/07/2005 834.87p 834.87p 822.37p 826.32p 6871847
22/07/2005 844.74p 842.11p 823.03p 830.92p 8651717
21/07/2005 842.11p 847.37p 823.03p 840.79p 7087376
20/07/2005 848.03p 850.00p 829.61p 837.50p 21018582
19/07/2005 852.63p 852.63p 837.50p 842.76p 23026312
18/07/2005 857.89p 859.87p 845.39p 846.71p 19720632
15/07/2005 854.61p 857.89p 847.37p 853.95p 9450017
14/07/2005 836.84p 859.21p 835.53p 850.00p 11421340
13/07/2005 819.08p 836.84p 819.08p 835.53p 7826765
12/07/2005 827.63p 832.89p 820.39p 820.39p 6189553
11/07/2005 821.05p 825.66p 813.16p 825.66p 4333162
08/07/2005 813.16p 815.79p 803.95p 813.16p 6901103
07/07/2005 822.37p 823.68p 769.74p 803.95p 13353142
06/07/2005 815.79p 822.37p 811.18p 822.37p 11429953
05/07/2005 825.00p 824.34p 807.24p 813.82p 6813682
04/07/2005 828.95p 828.95p 819.74p 821.71p 4033978
01/07/2005 821.05p 823.68p 815.13p 823.68p 4535412
30/06/2005 810.53p 822.37p 805.26p 818.42p 8869541
29/06/2005 806.58p 810.53p 798.68p 805.26p 9269762
28/06/2005 801.32p 802.63p 794.08p 800.66p 8750163
27/06/2005 813.82p 814.47p 798.03p 798.03p 7285665
24/06/2005 821.05p 823.68p 812.50p 814.47p 4686248
23/06/2005 828.95p 843.42p 819.74p 823.68p 6843648
22/06/2005 822.37p 831.58p 819.74p 827.63p 8058244
21/06/2005 826.32p 826.32p 817.76p 822.37p 8515341
20/06/2005 822.37p 822.37p 810.53p 820.39p 4938290
17/06/2005 816.45p 826.32p 813.16p 820.39p 12386856
16/06/2005 811.18p 813.82p 808.55p 813.82p 7613754
15/06/2005 804.61p 814.47p 800.00p 809.21p 12191766
14/06/2005 807.89p 811.84p 798.68p 800.66p 7536580
13/06/2005 811.84p 813.82p 798.03p 811.84p 6705464
10/06/2005 808.55p 812.50p 802.63p 809.21p 7934982
09/06/2005 809.21p 809.21p 797.37p 805.92p 11412077
08/06/2005 810.53p 813.82p 803.95p 808.55p 7123237
07/06/2005 803.95p 814.47p 802.63p 811.84p 6479226
06/06/2005 811.18p 813.16p 800.66p 803.29p 7963520
03/06/2005 818.42p 819.74p 808.55p 811.84p 4708118
02/06/2005 819.08p 819.08p 811.18p 815.79p 5889004
01/06/2005 814.47p 817.11p 808.55p 817.11p 5242907
31/05/2005 807.89p 813.16p 807.89p 810.53p 4290375
27/05/2005 805.26p 815.79p 805.26p 811.18p 6434018
26/05/2005 806.58p 816.45p 802.63p 809.87p 5751448
25/05/2005 811.84p 813.82p 802.63p 803.95p 7933957
24/05/2005 807.89p 812.50p 805.92p 809.87p 5088894
23/05/2005 822.37p 823.03p 807.89p 809.87p 9519250
20/05/2005 822.37p 824.34p 815.79p 817.76p 3572666
19/05/2005 826.97p 830.92p 817.76p 819.08p 7996678
18/05/2005 816.45p 825.66p 809.87p 823.03p 3584528
17/05/2005 810.53p 818.42p 804.61p 809.87p 3528274
16/05/2005 808.55p 808.55p 800.66p 806.58p 5293208
13/05/2005 806.58p 812.50p 798.68p 807.24p 4742945
12/05/2005 803.95p 811.18p 800.66p 808.55p 5031232
11/05/2005 801.32p 805.92p 793.42p 800.66p 6192982
10/05/2005 806.58p 811.18p 796.71p 801.97p 8659926
09/05/2005 807.89p 807.89p 791.45p 801.97p 4024562
06/05/2005 807.89p 807.89p 800.00p 804.61p 5130116
05/05/2005 808.55p 813.16p 801.32p 806.58p 4519268
04/05/2005 790.79p 805.26p 788.16p 801.97p 6789376
03/05/2005 785.53p 798.68p 776.32p 791.45p 11278813
29/04/2005 759.87p 778.95p 753.95p 775.00p 12752874
28/04/2005 786.18p 792.76p 758.55p 759.87p 14886205
27/04/2005 786.84p 786.84p 769.74p 779.61p 7366152
26/04/2005 798.68p 798.68p 783.55p 786.84p 6116786
25/04/2005 805.26p 805.26p 790.13p 795.39p 5806376
22/04/2005 789.47p 803.29p 786.18p 800.66p 7832156
21/04/2005 789.47p 793.42p 780.26p 786.18p 7652531
20/04/2005 812.50p 815.13p 787.50p 791.45p 15989441
19/04/2005 811.18p 814.47p 806.58p 809.87p 12380048
18/04/2005 809.21p 821.71p 801.32p 810.53p 18399268
15/04/2005 832.89p 832.89p 820.39p 825.00p 7199068
14/04/2005 833.55p 841.45p 832.89p 835.53p 4491357
13/04/2005 842.76p 844.74p 836.18p 841.45p 6177980
12/04/2005 846.71p 846.71p 833.55p 836.18p 8489341
11/04/2005 835.53p 843.42p 834.87p 842.11p 4389312
08/04/2005 832.89p 838.16p 830.92p 835.53p 8258404
07/04/2005 829.61p 834.87p 825.66p 830.92p 12384830
06/04/2005 831.58p 830.26p 823.03p 826.97p 5968148
05/04/2005 826.32p 833.55p 818.42p 825.66p 6782814
04/04/2005 835.53p 838.16p 823.68p 825.66p 7019864
01/04/2005 835.53p 847.37p 834.21p 835.53p 6720510
31/03/2005 842.76p 848.68p 834.21p 835.53p 6585818
30/03/2005 836.84p 841.45p 834.87p 838.16p 7277636
29/03/2005 837.50p 840.13p 828.95p 840.13p 7735822
24/03/2005 835.53p 845.39p 833.55p 833.55p 12132635
23/03/2005 840.79p 843.42p 833.55p 835.53p 5184654
22/03/2005 850.66p 861.18p 839.47p 845.39p 10389805
21/03/2005 857.24p 866.45p 851.97p 852.63p 6215873
18/03/2005 855.92p 861.84p 852.63p 854.61p 5847202
17/03/2005 871.71p 871.71p 851.32p 852.63p 8609206
16/03/2005 872.37p 882.24p 862.50p 867.76p 9845505
15/03/2005 900.00p 902.63p 893.42p 900.00p 7013172
14/03/2005 902.63p 905.92p 895.39p 901.32p 6514651
11/03/2005 897.37p 908.55p 891.45p 900.00p 10266420
10/03/2005 896.05p 899.34p 890.13p 892.11p 9537790
09/03/2005 861.84p 903.95p 851.32p 896.05p 49189424
08/03/2005 887.50p 891.45p 871.71p 871.71p 9416727
07/03/2005 884.21p 894.74p 886.18p 891.45p 3433636
04/03/2005 884.21p 892.11p 877.63p 886.18p 4563734
03/03/2005 867.76p 883.55p 864.47p 880.26p 6789664
02/03/2005 875.00p 875.00p 861.18p 867.76p 5197752
01/03/2005 856.58p 875.00p 850.66p 869.08p 6206980
28/02/2005 863.16p 865.13p 850.00p 852.63p 7732682
25/02/2005 853.95p 857.89p 850.00p 855.92p 3968372
24/02/2005 855.26p 855.26p 846.71p 850.00p 5429258
23/02/2005 859.21p 863.82p 842.11p 850.00p 8620724
22/02/2005 862.50p 871.05p 857.89p 864.47p 4408061
21/02/2005 867.11p 870.39p 861.84p 864.47p 4820882
18/02/2005 857.24p 863.82p 854.61p 861.84p 10822089
17/02/2005 854.61p 860.53p 851.32p 857.24p 9595824
16/02/2005 859.21p 859.21p 848.03p 853.95p 12632346
15/02/2005 858.55p 858.55p 851.32p 856.58p 4876721
14/02/2005 852.63p 859.21p 852.63p 858.55p 6959404
11/02/2005 856.58p 857.24p 845.39p 854.61p 4023601
10/02/2005 848.03p 851.97p 843.42p 845.39p 4146730
09/02/2005 846.05p 848.03p 842.11p 843.42p 9178032

*Close Price adjusted for both dividends and splits