Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
03/06/2004 693.42p 694.08p 686.84p 694.08p 2818030
02/06/2004 694.74p 699.34p 689.47p 690.79p 3457270
01/06/2004 703.29p 703.29p 687.50p 689.47p 4739199
28/05/2004 707.89p 707.89p 694.08p 700.66p 7094577
27/05/2004 691.45p 705.92p 689.47p 701.32p 7166578
26/05/2004 692.11p 694.74p 680.26p 688.16p 5480248
25/05/2004 681.58p 696.71p 673.03p 682.24p 4986731
24/05/2004 684.87p 690.79p 680.26p 682.89p 6707784
21/05/2004 686.84p 692.11p 680.92p 683.55p 7212489
20/05/2004 681.58p 685.53p 672.37p 683.55p 6347362
19/05/2004 677.63p 696.71p 677.63p 683.55p 12247490
18/05/2004 676.32p 680.26p 668.42p 674.34p 6211828
17/05/2004 664.47p 674.34p 646.05p 668.42p 11669832
14/05/2004 682.89p 682.89p 669.08p 673.68p 13043343
13/05/2004 679.61p 692.11p 673.68p 680.26p 10737643
12/05/2004 684.21p 700.00p 671.71p 673.68p 13063760
11/05/2004 687.50p 690.13p 680.26p 682.89p 18562842
10/05/2004 684.87p 700.66p 677.63p 684.21p 15234294
07/05/2004 711.84p 715.13p 684.21p 700.66p 13989819
06/05/2004 726.32p 725.00p 701.32p 715.13p 12291463
05/05/2004 728.95p 732.24p 717.76p 725.00p 12558321
04/05/2004 734.87p 731.58p 717.11p 726.97p 8971846
30/04/2004 728.29p 744.08p 723.68p 725.00p 7031169
29/04/2004 736.84p 740.13p 726.97p 730.26p 15885429
28/04/2004 740.13p 747.37p 732.24p 734.21p 15395706
27/04/2004 744.08p 744.08p 733.55p 737.50p 5642607
26/04/2004 739.47p 756.58p 737.50p 744.08p 5011568
23/04/2004 747.37p 751.97p 735.53p 737.50p 6817830
22/04/2004 734.21p 742.11p 730.26p 740.13p 15362640
21/04/2004 730.92p 740.79p 729.61p 736.18p 9384005
20/04/2004 732.89p 736.84p 727.63p 736.84p 5447171
19/04/2004 723.68p 732.24p 716.45p 727.63p 13777876
16/04/2004 723.03p 728.95p 717.11p 718.42p 8571412
15/04/2004 732.89p 734.21p 714.47p 721.71p 7371140
14/04/2004 742.76p 746.05p 726.97p 729.61p 10309178
13/04/2004 734.21p 749.34p 717.76p 746.05p 6956659
08/04/2004 730.26p 734.21p 720.39p 728.95p 5152740
07/04/2004 743.42p 745.39p 722.37p 722.37p 7607472
06/04/2004 742.76p 744.74p 703.29p 743.42p 10425936
05/04/2004 734.87p 742.11p 726.97p 735.53p 32698858
02/04/2004 721.05p 740.79p 699.34p 733.55p 9521901
01/04/2004 703.29p 717.76p 696.71p 715.13p 8293915
31/03/2004 701.32p 705.26p 692.11p 694.74p 9103481
30/03/2004 706.58p 712.50p 693.42p 696.71p 8180228
29/03/2004 698.03p 748.68p 688.82p 703.29p 7034579
26/03/2004 691.45p 696.05p 683.55p 694.08p 8126603
25/03/2004 671.05p 688.82p 667.11p 688.16p 8699368
24/03/2004 678.29p 694.74p 664.47p 673.03p 8676789
23/03/2004 689.47p 703.29p 684.21p 694.74p 8302806
22/03/2004 702.63p 707.89p 683.55p 684.21p 9122075
19/03/2004 717.76p 750.00p 701.64p 705.92p 9435197
18/03/2004 729.28p 755.26p 707.89p 709.54p 7409406
17/03/2004 718.75p 732.89p 718.75p 727.96p 7546211
16/03/2004 711.84p 723.03p 701.97p 721.05p 63029312
15/03/2004 728.62p 731.25p 710.53p 711.84p 11076890
12/03/2004 707.89p 730.26p 688.82p 726.64p 72631168
11/03/2004 746.71p 746.71p 710.20p 713.16p 19037382
10/03/2004 753.62p 754.61p 740.79p 746.38p 9132871
09/03/2004 768.42p 771.05p 750.99p 755.92p 10939214
08/03/2004 778.95p 784.87p 769.41p 773.36p 10512269
05/03/2004 775.66p 781.58p 768.09p 778.29p 13575974
04/03/2004 765.13p 775.66p 758.55p 775.33p 14404098
03/03/2004 759.21p 766.45p 756.25p 762.17p 13610183
02/03/2004 759.21p 765.13p 749.01p 762.17p 14493730
01/03/2004 747.70p 762.83p 746.38p 755.59p 11676629
27/02/2004 748.03p 755.26p 742.11p 742.11p 17083082
26/02/2004 734.54p 751.64p 733.88p 742.11p 19962302
25/02/2004 730.92p 757.89p 730.92p 738.16p 28041116
24/02/2004 721.05p 733.22p 707.89p 713.82p 14986677
23/02/2004 746.38p 746.38p 729.61p 730.92p 6971604
20/02/2004 748.36p 750.00p 737.50p 740.46p 9415870
19/02/2004 732.89p 751.32p 732.89p 749.34p 9460612
18/02/2004 721.71p 738.16p 712.50p 732.89p 12634519
17/02/2004 705.26p 722.37p 705.26p 721.05p 11580323
16/02/2004 710.20p 716.12p 705.59p 707.57p 6041986
13/02/2004 719.74p 719.74p 704.28p 708.88p 7962366
12/02/2004 716.12p 720.07p 711.51p 713.82p 8997438
11/02/2004 713.82p 714.80p 704.61p 714.47p 9439597
10/02/2004 707.57p 714.14p 699.67p 713.16p 9629135
09/02/2004 710.53p 710.53p 696.05p 707.57p 6369230
06/02/2004 697.37p 707.24p 690.13p 705.26p 21711434
05/02/2004 670.39p 670.39p 655.59p 657.24p 6991644
04/02/2004 661.84p 679.28p 661.84p 670.07p 8106752
03/02/2004 687.17p 687.17p 660.20p 674.67p 7594301
02/02/2004 678.95p 691.45p 676.97p 682.57p 5850046
30/01/2004 675.00p 689.14p 672.70p 674.34p 9896003
29/01/2004 688.49p 688.49p 672.37p 674.34p 5948438
28/01/2004 678.29p 699.01p 674.01p 693.42p 11306313
27/01/2004 684.21p 697.37p 672.37p 677.96p 11415631
26/01/2004 689.47p 689.47p 671.05p 677.63p 8559364
23/01/2004 710.53p 710.53p 682.57p 684.54p 12242873
22/01/2004 700.00p 704.93p 688.16p 703.95p 9566099
21/01/2004 705.92p 705.92p 691.12p 695.07p 8553174
20/01/2004 710.53p 719.41p 697.70p 707.89p 17713536
19/01/2004 676.32p 701.64p 676.32p 699.67p 22620042
16/01/2004 662.17p 680.92p 657.57p 673.68p 12717198
15/01/2004 647.04p 664.14p 641.45p 655.92p 23889372
14/01/2004 641.45p 649.34p 628.95p 640.79p 18491292
13/01/2004 653.62p 654.28p 635.20p 637.50p 11249423
12/01/2004 657.89p 657.89p 644.08p 647.70p 8795878
09/01/2004 660.53p 664.47p 652.96p 657.24p 7060304
08/01/2004 652.63p 657.89p 625.99p 654.61p 9345430
07/01/2004 665.13p 666.78p 640.79p 646.71p 10041912
06/01/2004 663.16p 669.74p 653.95p 662.17p 9441333
05/01/2004 659.87p 661.18p 649.67p 658.88p 3483965
02/01/2004 651.32p 657.24p 642.43p 655.26p 2604106
31/12/2003 644.74p 650.66p 638.82p 645.07p 1514929
30/12/2003 644.08p 646.38p 635.20p 644.74p 2175010
29/12/2003 630.26p 644.41p 630.26p 640.79p 2785771
24/12/2003 638.16p 641.78p 632.24p 637.50p 1523943
23/12/2003 636.51p 636.84p 626.32p 635.86p 5283140
22/12/2003 631.58p 635.53p 620.07p 632.89p 6118202
19/12/2003 630.92p 637.50p 628.95p 633.55p 9274932
18/12/2003 622.37p 632.89p 619.08p 631.58p 7531629
17/12/2003 605.26p 625.66p 603.29p 620.39p 10881292
16/12/2003 605.92p 607.24p 599.34p 601.32p 7651975
15/12/2003 617.11p 623.03p 604.61p 605.92p 7842986
12/12/2003 605.92p 614.47p 601.97p 608.55p 8634072
11/12/2003 611.84p 615.79p 599.34p 603.29p 8465060
10/12/2003 615.79p 615.79p 603.95p 607.89p 5772627
09/12/2003 612.50p 622.37p 610.53p 616.45p 6051430
08/12/2003 612.50p 621.05p 605.26p 606.58p 4724316
05/12/2003 625.66p 625.66p 604.61p 615.79p 3733508
04/12/2003 622.37p 625.66p 612.50p 622.37p 4043323
03/12/2003 620.39p 626.32p 618.42p 622.37p 6716304
02/12/2003 625.66p 632.89p 613.82p 619.08p 8806468
01/12/2003 618.42p 630.92p 613.16p 630.26p 7256158
28/11/2003 623.03p 628.29p 609.21p 609.21p 7505182
27/11/2003 630.26p 634.87p 616.45p 619.74p 10411875
26/11/2003 632.24p 640.79p 626.97p 628.29p 5596628
25/11/2003 628.95p 637.50p 625.00p 628.95p 9359564
24/11/2003 621.05p 631.58p 617.76p 627.63p 8825496
21/11/2003 623.03p 626.97p 617.76p 621.05p 18442470
20/11/2003 638.82p 640.13p 615.13p 621.05p 9137739
19/11/2003 631.58p 635.53p 627.63p 634.21p 23132744
18/11/2003 667.76p 671.05p 637.50p 639.47p 9143281
17/11/2003 671.05p 672.37p 661.18p 661.18p 14778957
14/11/2003 676.97p 682.89p 670.39p 679.61p 7192199
13/11/2003 683.55p 685.53p 667.76p 676.97p 8642552
12/11/2003 663.16p 687.50p 656.58p 678.95p 15421137
11/11/2003 665.13p 666.45p 657.24p 661.84p 7839118
10/11/2003 650.66p 667.76p 650.66p 666.45p 28982502
07/11/2003 651.32p 666.45p 647.37p 659.21p 10845619
06/11/2003 631.58p 650.66p 623.68p 646.71p 9431672
05/11/2003 642.11p 642.11p 628.95p 632.24p 5373754
04/11/2003 643.42p 647.37p 632.24p 644.08p 11358289
03/11/2003 638.16p 646.05p 628.29p 640.79p 7784360
31/10/2003 642.11p 642.11p 621.05p 636.18p 7874928
30/10/2003 644.74p 646.71p 623.03p 640.79p 14687137
29/10/2003 661.84p 661.84p 633.55p 642.11p 3805277
28/10/2003 646.71p 648.68p 632.24p 644.74p 4619314
27/10/2003 636.18p 645.39p 632.24p 641.45p 4719099
24/10/2003 631.58p 635.53p 618.42p 632.24p 6825977
23/10/2003 638.16p 640.13p 626.97p 630.92p 13964720
22/10/2003 678.95p 679.61p 652.63p 663.16p 12469951
21/10/2003 668.42p 684.87p 665.79p 682.24p 12359380
20/10/2003 665.79p 669.74p 658.55p 665.79p 8477878
17/10/2003 664.47p 671.71p 656.58p 660.53p 10101126
16/10/2003 667.76p 671.71p 654.61p 660.53p 10234795
15/10/2003 661.18p 676.32p 660.53p 666.45p 10675354
14/10/2003 657.89p 659.87p 647.37p 654.61p 6571190
13/10/2003 644.74p 657.24p 644.74p 654.61p 7280934
10/10/2003 653.95p 653.95p 640.79p 643.42p 8903774
09/10/2003 661.18p 661.18p 644.08p 652.63p 7695188
08/10/2003 655.26p 664.47p 648.68p 653.29p 10010468
07/10/2003 653.95p 657.24p 640.13p 655.26p 10200062
06/10/2003 650.66p 655.92p 642.11p 653.95p 5539671
03/10/2003 638.82p 657.24p 630.92p 650.66p 9277087
02/10/2003 638.82p 642.76p 630.92p 640.13p 7446328
01/10/2003 623.68p 630.92p 615.79p 630.26p 11330826
30/09/2003 640.13p 641.45p 613.16p 614.47p 7220292
29/09/2003 640.79p 654.61p 629.61p 634.21p 5396036
26/09/2003 650.66p 653.29p 634.21p 646.71p 6777524
25/09/2003 655.26p 663.16p 648.68p 653.95p 13565307
24/09/2003 665.79p 674.34p 659.87p 663.16p 6426330
23/09/2003 680.92p 680.92p 659.21p 671.71p 30284642
22/09/2003 681.58p 681.58p 665.79p 671.71p 7479597
19/09/2003 697.37p 706.25p 677.30p 681.91p 5282769
18/09/2003 688.82p 704.61p 686.18p 700.66p 7249684
17/09/2003 683.88p 695.39p 680.92p 687.17p 7710291
16/09/2003 676.32p 682.89p 667.11p 676.32p 9487582
15/09/2003 679.61p 684.87p 667.11p 673.36p 6313096
12/09/2003 680.26p 682.24p 667.11p 671.38p 5109260
11/09/2003 667.76p 686.51p 662.50p 670.39p 5153344
10/09/2003 688.16p 699.01p 668.09p 668.09p 13626393
09/09/2003 699.67p 699.67p 687.17p 687.83p 19083560
08/09/2003 677.63p 698.36p 677.63p 695.39p 3318859
05/09/2003 693.42p 693.42p 670.07p 684.21p 6157982
04/09/2003 693.09p 695.72p 683.22p 686.84p 7090422
03/09/2003 682.24p 698.36p 682.24p 695.72p 9806576
02/09/2003 680.92p 697.04p 671.38p 677.63p 8330724
01/09/2003 664.47p 680.92p 659.54p 676.97p 5632378
29/08/2003 675.00p 679.93p 654.28p 659.87p 6759221
28/08/2003 676.32p 680.59p 663.16p 667.11p 3877108
27/08/2003 686.18p 686.18p 656.58p 674.34p 7423408
26/08/2003 682.89p 697.70p 676.64p 678.62p 5422584
22/08/2003 700.00p 700.00p 682.24p 684.21p 5251540
21/08/2003 686.84p 706.58p 686.84p 696.38p 5416510
20/08/2003 688.16p 689.80p 676.97p 689.47p 11030989
19/08/2003 684.21p 693.75p 675.66p 682.89p 15863288

*Close Price adjusted for both dividends and splits