Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
08/02/2005 849.34p 846.71p 836.84p 846.71p 4492511
07/02/2005 844.74p 846.71p 836.84p 846.71p 4643135
04/02/2005 833.55p 838.82p 828.29p 838.82p 4885647
03/02/2005 829.61p 836.84p 825.00p 830.92p 7687970
02/02/2005 841.45p 843.42p 823.68p 828.95p 7206849
01/02/2005 838.16p 839.47p 832.24p 838.82p 5492861
31/01/2005 831.58p 845.39p 825.66p 835.53p 8379948
28/01/2005 825.66p 836.18p 821.71p 825.66p 2846127
27/01/2005 832.89p 838.16p 825.00p 829.61p 5472174
26/01/2005 847.37p 850.66p 830.26p 838.16p 7820397
25/01/2005 830.26p 867.11p 815.79p 840.79p 16166179
24/01/2005 800.00p 816.45p 796.05p 815.79p 9376089
21/01/2005 807.89p 807.89p 798.68p 801.32p 6066965
20/01/2005 812.50p 819.74p 801.32p 803.95p 7488028
19/01/2005 814.47p 823.03p 811.18p 813.16p 5405301
18/01/2005 815.79p 815.79p 802.63p 811.18p 5682486
17/01/2005 815.79p 815.79p 810.53p 814.47p 4042048
14/01/2005 815.13p 815.13p 805.92p 810.53p 9633274
13/01/2005 822.37p 826.97p 813.16p 813.82p 9458018
12/01/2005 830.26p 832.89p 814.47p 819.08p 10719551
11/01/2005 841.45p 845.39p 822.37p 829.61p 12917753
10/01/2005 850.00p 850.00p 840.13p 845.39p 7461014
07/01/2005 843.42p 852.63p 841.45p 849.34p 6884508
06/01/2005 842.11p 855.92p 839.47p 848.03p 7157146
05/01/2005 826.97p 842.11p 826.97p 841.45p 7533402
04/01/2005 831.58p 840.79p 823.03p 835.53p 4747670
31/12/2004 831.58p 831.58p 822.37p 826.32p 444163
30/12/2004 833.55p 833.55p 825.00p 826.97p 2107710
29/12/2004 823.68p 835.53p 818.42p 830.92p 6134820
24/12/2004 830.26p 832.89p 822.37p 826.32p 697287
23/12/2004 832.89p 834.21p 824.34p 826.32p 4395849
22/12/2004 821.05p 832.89p 818.42p 829.61p 5856746
21/12/2004 827.63p 831.58p 818.42p 821.05p 5307089
20/12/2004 819.74p 836.84p 815.79p 826.97p 8360686
17/12/2004 813.16p 819.74p 807.89p 819.74p 9330888
16/12/2004 814.47p 821.05p 810.53p 815.13p 7496150
15/12/2004 815.13p 820.39p 810.53p 812.50p 9394009
14/12/2004 813.82p 813.82p 801.97p 813.16p 6621602
13/12/2004 801.97p 810.53p 796.71p 805.92p 5783370
10/12/2004 803.95p 805.26p 792.76p 799.34p 5436730
09/12/2004 797.37p 797.37p 786.18p 796.71p 9459436
08/12/2004 794.08p 800.66p 789.47p 793.42p 7975828
07/12/2004 802.63p 807.89p 797.37p 800.66p 14413066
06/12/2004 813.16p 813.16p 802.63p 807.89p 13396965
03/12/2004 800.00p 824.34p 798.68p 813.16p 22954192
02/12/2004 780.92p 806.58p 773.68p 796.71p 23910074
01/12/2004 764.47p 778.95p 761.84p 773.68p 9399628
30/11/2004 758.55p 766.45p 755.26p 762.50p 7571556
29/11/2004 764.47p 769.74p 755.92p 755.92p 5524452
26/11/2004 752.63p 765.79p 752.63p 761.18p 4647372
25/11/2004 755.92p 765.79p 753.95p 757.89p 3015678
24/11/2004 763.16p 763.82p 752.63p 754.61p 5628094
23/11/2004 761.84p 771.71p 753.95p 758.55p 7505507
22/11/2004 761.18p 763.16p 757.24p 761.84p 5449566
19/11/2004 771.71p 775.66p 761.18p 763.16p 5035576
18/11/2004 765.79p 773.68p 759.87p 772.37p 6473866
17/11/2004 761.84p 769.08p 759.21p 766.45p 8073939
16/11/2004 769.74p 770.39p 755.26p 759.21p 6723292
15/11/2004 772.37p 773.68p 762.50p 769.08p 5145767
12/11/2004 761.18p 770.39p 760.53p 767.76p 5478512
11/11/2004 753.29p 762.50p 750.00p 760.53p 5067582
10/11/2004 742.76p 756.58p 742.76p 753.29p 7685876
09/11/2004 738.16p 746.05p 732.89p 742.76p 6617490
08/11/2004 739.47p 738.82p 735.53p 736.84p 6184503
05/11/2004 746.05p 746.05p 733.55p 738.16p 6704862
04/11/2004 735.53p 738.82p 728.95p 735.53p 3883518
03/11/2004 734.21p 742.11p 729.61p 735.53p 6353363
02/11/2004 730.26p 731.58p 718.42p 729.61p 3098749
01/11/2004 723.68p 727.63p 717.11p 724.34p 2004674
29/10/2004 725.00p 732.24p 714.47p 717.11p 14808530
28/10/2004 712.50p 722.37p 705.26p 717.76p 5194416
27/10/2004 708.55p 712.50p 699.34p 705.26p 6862890
26/10/2004 694.74p 706.58p 693.42p 702.63p 6471625
25/10/2004 703.95p 707.24p 691.45p 694.08p 5199961
22/10/2004 695.39p 713.16p 695.39p 707.24p 10616471
21/10/2004 696.71p 713.82p 688.82p 695.39p 9287561
20/10/2004 707.24p 710.53p 692.11p 698.03p 8227756
19/10/2004 704.61p 719.74p 700.00p 710.53p 20449772
18/10/2004 717.11p 719.74p 709.21p 719.74p 4257944
15/10/2004 726.32p 730.92p 715.13p 719.08p 7834456
14/10/2004 730.92p 738.16p 728.29p 730.92p 7899778
13/10/2004 744.74p 744.74p 733.55p 738.16p 5890551
12/10/2004 752.63p 750.00p 730.26p 733.55p 5178149
11/10/2004 743.42p 753.95p 743.42p 746.05p 5716250
08/10/2004 740.13p 753.95p 742.11p 747.37p 6041814
07/10/2004 744.08p 751.32p 738.16p 745.39p 11027065
06/10/2004 746.05p 746.05p 733.55p 740.79p 6824330
05/10/2004 744.74p 750.00p 740.79p 743.42p 8086089
04/10/2004 739.47p 747.37p 737.50p 742.76p 7121226
01/10/2004 719.74p 735.53p 719.74p 730.92p 7088545
30/09/2004 723.68p 725.66p 715.13p 720.39p 9708071
29/09/2004 718.42p 723.03p 713.82p 719.74p 8159144
28/09/2004 705.26p 715.13p 705.26p 713.82p 14522054
27/09/2004 711.84p 714.47p 705.92p 709.87p 6770144
24/09/2004 710.53p 715.13p 707.24p 713.82p 5369950
23/09/2004 721.05p 723.68p 706.58p 713.82p 11058000
22/09/2004 732.24p 734.87p 720.39p 721.71p 12713652
21/09/2004 738.16p 738.82p 731.58p 731.58p 7670282
20/09/2004 738.82p 741.45p 729.61p 738.82p 7821736
17/09/2004 722.37p 738.16p 722.37p 735.53p 9149306
16/09/2004 730.92p 730.92p 722.37p 725.66p 3718812
15/09/2004 728.95p 740.13p 723.68p 726.32p 6419926
14/09/2004 731.58p 732.24p 723.68p 731.58p 4871378
13/09/2004 725.66p 732.89p 722.37p 728.29p 5008356
10/09/2004 721.71p 728.29p 720.39p 722.37p 5851630
09/09/2004 723.68p 725.66p 718.42p 721.71p 7310174
08/09/2004 719.74p 730.92p 719.74p 724.34p 8091484
07/09/2004 721.71p 726.97p 719.74p 725.00p 7865608
06/09/2004 715.13p 723.68p 715.13p 721.71p 3065904
03/09/2004 709.21p 721.71p 705.26p 718.42p 4971060
02/09/2004 705.26p 709.21p 700.66p 705.92p 5046694
01/09/2004 703.29p 707.24p 698.68p 705.26p 10588996
31/08/2004 698.03p 703.95p 694.74p 698.68p 10022859
27/08/2004 700.00p 704.61p 694.08p 703.95p 6933712
26/08/2004 691.45p 700.66p 688.82p 699.34p 6908702
25/08/2004 684.21p 692.11p 684.21p 688.82p 6110728
24/08/2004 685.53p 690.79p 682.24p 685.53p 4727146
23/08/2004 678.29p 686.84p 676.97p 684.21p 7577842
20/08/2004 670.39p 676.97p 670.39p 676.97p 2342992
19/08/2004 682.89p 684.21p 669.08p 675.00p 6158116
18/08/2004 671.05p 678.29p 669.74p 677.63p 5832614
17/08/2004 665.79p 678.29p 665.79p 672.37p 8938121
16/08/2004 659.87p 673.68p 648.03p 671.05p 7512834
13/08/2004 663.16p 663.16p 653.95p 658.55p 5633154
12/08/2004 677.63p 678.95p 660.53p 663.16p 11785122
11/08/2004 687.50p 687.50p 666.45p 673.68p 7558670
10/08/2004 684.21p 694.08p 678.29p 690.79p 8683299
09/08/2004 684.87p 694.08p 672.37p 678.29p 5481801
06/08/2004 708.55p 713.16p 681.58p 684.21p 11020598
05/08/2004 731.58p 731.58p 706.58p 713.16p 11936648
04/08/2004 742.11p 742.76p 712.50p 719.74p 12410717
03/08/2004 731.58p 744.74p 726.32p 742.76p 10669072
02/08/2004 736.18p 738.16p 725.66p 731.58p 4663097
30/07/2004 733.55p 744.74p 728.95p 736.84p 6134704
29/07/2004 714.47p 738.16p 714.47p 732.89p 13189507
28/07/2004 711.84p 719.74p 704.61p 711.84p 6996268
27/07/2004 694.08p 707.24p 690.13p 704.61p 6257535
26/07/2004 699.34p 703.95p 688.16p 690.13p 4871033
23/07/2004 698.03p 707.24p 693.42p 697.37p 4363957
22/07/2004 702.63p 711.18p 696.05p 696.05p 5173855
21/07/2004 703.95p 718.42p 698.03p 711.18p 11657151
20/07/2004 696.05p 701.32p 687.50p 698.03p 7688340
19/07/2004 706.58p 707.89p 693.42p 696.71p 9441599
16/07/2004 709.87p 715.79p 701.32p 707.89p 6833806
15/07/2004 717.76p 722.37p 705.92p 709.87p 6458094
14/07/2004 723.03p 730.26p 717.11p 722.37p 5855200
13/07/2004 735.53p 735.53p 725.00p 730.26p 3608377
12/07/2004 728.95p 744.08p 725.66p 730.26p 4933470
09/07/2004 728.29p 736.18p 721.05p 736.18p 4537746
08/07/2004 724.34p 730.92p 712.50p 728.29p 10091248
07/07/2004 730.26p 734.21p 725.00p 726.32p 8287302
06/07/2004 746.71p 746.71p 727.63p 730.26p 6478211
05/07/2004 752.63p 757.89p 742.11p 744.74p 4361567
02/07/2004 753.29p 760.53p 747.37p 750.66p 7916990
01/07/2004 752.63p 765.13p 729.61p 751.32p 11176742
30/06/2004 757.24p 764.47p 744.74p 748.68p 7547026
29/06/2004 761.18p 767.11p 755.26p 758.55p 10276874
28/06/2004 752.63p 765.79p 744.74p 763.16p 10330728
25/06/2004 754.61p 757.24p 745.39p 750.00p 12803492
24/06/2004 755.26p 759.21p 748.03p 757.89p 11113709
23/06/2004 756.58p 757.89p 747.37p 748.68p 7383646
22/06/2004 754.61p 761.84p 748.03p 751.32p 14479895
21/06/2004 741.45p 757.24p 734.87p 755.92p 11849839
18/06/2004 732.24p 742.11p 730.26p 740.79p 4929976
17/06/2004 740.79p 745.39p 727.63p 733.55p 9711067
16/06/2004 732.24p 750.00p 726.97p 739.47p 10785580
15/06/2004 719.08p 732.24p 716.45p 730.26p 7902782
14/06/2004 719.08p 722.37p 713.16p 719.08p 6859644
11/06/2004 721.71p 726.97p 715.79p 723.03p 4051714
10/06/2004 711.18p 726.32p 711.18p 723.68p 6764946
09/06/2004 728.29p 730.26p 712.50p 715.79p 4223460
08/06/2004 723.68p 728.29p 717.76p 723.03p 7833205
07/06/2004 721.71p 731.58p 713.16p 723.68p 9512158
04/06/2004 694.74p 715.79p 691.45p 713.16p 6170646

*Close Price adjusted for both dividends and splits