Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
07/03/2006 1,089.47p 1,097.37p 1,070.39p 1,076.32p 15090475
06/03/2006 1,075.00p 1,105.92p 1,075.00p 1,092.11p 10342963
03/03/2006 1,084.21p 1,090.79p 1,051.32p 1,067.11p 17764528
02/03/2006 1,079.61p 1,095.39p 1,071.71p 1,078.95p 26004370
01/03/2006 1,034.87p 1,043.42p 1,033.55p 1,040.79p 8979706
28/02/2006 1,048.68p 1,062.50p 1,036.18p 1,038.16p 12749652
27/02/2006 1,038.16p 1,054.61p 1,029.61p 1,048.68p 7936988
24/02/2006 1,021.05p 1,032.89p 1,015.79p 1,029.61p 5972402
23/02/2006 1,001.97p 1,028.95p 997.37p 1,015.13p 13503066
22/02/2006 1,000.00p 1,000.00p 986.18p 998.68p 5161586
21/02/2006 994.74p 1,004.61p 989.47p 1,000.00p 4819126
20/02/2006 994.08p 994.08p 978.95p 989.47p 3951957
17/02/2006 996.71p 1,005.92p 992.11p 996.71p 5305042
16/02/2006 990.13p 1,001.97p 986.84p 1,000.00p 5599199
15/02/2006 986.18p 991.45p 944.74p 986.84p 8743998
14/02/2006 992.11p 1,009.87p 976.97p 982.89p 10611923
13/02/2006 978.29p 992.11p 967.11p 988.82p 7914489
10/02/2006 965.79p 982.89p 961.18p 972.37p 6778341
09/02/2006 966.45p 975.66p 956.58p 965.79p 8112040
08/02/2006 962.50p 969.08p 948.68p 964.47p 8211316
07/02/2006 957.24p 982.89p 955.26p 965.79p 11563303
06/02/2006 956.58p 960.53p 948.03p 957.24p 5844549
03/02/2006 950.66p 955.26p 939.47p 951.32p 5810170
02/02/2006 963.16p 963.16p 941.45p 944.74p 5406299
01/02/2006 946.71p 963.82p 942.76p 956.58p 4858765
31/01/2006 953.95p 959.87p 946.71p 948.03p 6660029
30/01/2006 967.11p 967.11p 953.29p 953.95p 5311714
27/01/2006 949.34p 964.47p 946.71p 964.47p 8186097
26/01/2006 933.55p 949.34p 930.26p 946.05p 10272440
25/01/2006 931.58p 932.89p 919.08p 928.95p 5924969
24/01/2006 927.63p 930.26p 918.42p 923.68p 7496580
23/01/2006 928.29p 934.21p 922.37p 930.92p 2986812
20/01/2006 945.39p 949.34p 932.24p 934.21p 7175100
19/01/2006 946.71p 953.95p 938.82p 947.37p 8364558
18/01/2006 938.82p 946.05p 926.97p 939.47p 6057408
17/01/2006 960.53p 965.79p 942.11p 946.05p 6952526
16/01/2006 961.18p 967.76p 951.32p 964.47p 3229105
13/01/2006 963.16p 964.47p 951.97p 955.92p 4660446
12/01/2006 950.00p 967.11p 948.03p 963.16p 11904604
11/01/2006 940.79p 950.66p 931.58p 948.68p 9479196
10/01/2006 954.61p 958.55p 936.84p 940.79p 8659006
09/01/2006 963.82p 964.47p 942.76p 951.97p 6626532
06/01/2006 959.21p 965.13p 952.63p 965.13p 5788058
05/01/2006 959.87p 961.84p 952.63p 954.61p 6440462
04/01/2006 938.16p 959.21p 930.92p 955.26p 15194917
03/01/2006 938.16p 937.50p 924.34p 931.58p 5375796
30/12/2005 938.16p 938.16p 919.74p 927.63p 1511363
29/12/2005 923.03p 936.18p 923.03p 933.55p 2130454
28/12/2005 938.16p 934.87p 914.47p 925.00p 2629588
23/12/2005 925.66p 930.92p 918.42p 926.32p 1132105
22/12/2005 923.68p 929.61p 920.39p 925.00p 3201026
21/12/2005 912.50p 924.34p 910.53p 922.37p 4703832
20/12/2005 905.26p 912.50p 901.32p 912.50p 4217057
19/12/2005 904.61p 914.47p 901.32p 905.26p 4706272
16/12/2005 903.29p 915.79p 897.37p 907.24p 8616175
15/12/2005 900.66p 907.24p 896.71p 898.68p 8034154
14/12/2005 904.61p 904.61p 896.05p 898.03p 8893238
13/12/2005 908.55p 911.84p 898.03p 900.66p 7964406
12/12/2005 903.95p 914.47p 897.37p 902.63p 6532462
09/12/2005 898.03p 901.32p 885.53p 898.68p 9073989
08/12/2005 916.45p 916.45p 895.39p 899.34p 12336804
07/12/2005 924.34p 924.34p 912.50p 917.11p 5031600
06/12/2005 922.37p 922.37p 911.84p 921.05p 7773142
05/12/2005 925.00p 925.66p 917.11p 918.42p 8031514
02/12/2005 917.11p 922.37p 906.58p 921.05p 5531629
01/12/2005 909.87p 915.13p 903.95p 911.18p 7983926
30/11/2005 921.05p 925.66p 902.63p 903.29p 9077961
29/11/2005 919.74p 927.63p 915.13p 925.66p 5428227
28/11/2005 921.71p 930.26p 912.50p 917.11p 6364232
25/11/2005 928.29p 934.87p 907.89p 916.45p 14762027
24/11/2005 931.58p 932.89p 924.34p 928.29p 5105437
23/11/2005 920.39p 933.55p 918.42p 932.24p 4635650
22/11/2005 932.24p 935.53p 916.45p 919.74p 6626024
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

*Close Price adjusted for both dividends and splits