Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
18/08/2003 675.00p 682.57p 668.75p 679.61p 9663379
15/08/2003 664.47p 677.30p 655.92p 673.68p 11025776
14/08/2003 651.32p 665.79p 646.05p 662.50p 9720542
13/08/2003 645.39p 656.25p 642.43p 650.00p 6543967
12/08/2003 647.37p 651.97p 636.84p 642.11p 6249943
11/08/2003 638.16p 648.03p 636.51p 645.07p 2519199
08/08/2003 641.78p 642.76p 631.25p 635.86p 5485505
07/08/2003 649.67p 654.93p 629.61p 640.13p 8179988
06/08/2003 670.39p 670.39p 645.72p 651.32p 9891049
05/08/2003 661.84p 676.97p 655.92p 675.66p 6527056
04/08/2003 657.89p 669.08p 652.30p 658.22p 6727880
01/08/2003 675.66p 683.88p 656.91p 658.88p 7336334
31/07/2003 684.21p 694.41p 659.54p 678.95p 23086828
30/07/2003 646.05p 653.95p 638.82p 646.38p 6657179
29/07/2003 644.41p 661.18p 635.20p 637.83p 5230948
28/07/2003 655.26p 666.45p 648.36p 654.93p 6034410
25/07/2003 636.84p 663.16p 633.55p 654.28p 8241731
24/07/2003 625.00p 648.03p 619.74p 643.42p 7006003
23/07/2003 620.39p 631.25p 613.49p 615.13p 4857822
22/07/2003 622.70p 625.66p 606.25p 622.70p 5565508
21/07/2003 634.21p 635.20p 614.80p 617.43p 3776621
18/07/2003 627.63p 640.46p 622.37p 627.63p 3555564
17/07/2003 633.55p 639.80p 615.79p 622.70p 12363505
16/07/2003 626.97p 658.88p 623.68p 639.47p 22956206
15/07/2003 605.26p 628.29p 596.71p 622.37p 11640703
14/07/2003 594.74p 608.22p 588.82p 603.95p 9554693
11/07/2003 575.66p 592.11p 574.01p 592.11p 4294210
10/07/2003 589.14p 589.14p 573.03p 578.62p 6441016
09/07/2003 595.39p 595.72p 569.41p 587.50p 12082390
08/07/2003 587.17p 596.38p 583.88p 596.38p 12015446
07/07/2003 569.74p 590.79p 565.79p 587.17p 6401448
04/07/2003 568.42p 570.07p 559.21p 563.82p 2651844
03/07/2003 575.00p 575.00p 554.93p 565.79p 6174590
02/07/2003 559.21p 567.76p 558.88p 566.78p 6866716
01/07/2003 556.91p 559.54p 545.07p 552.63p 7132914
30/06/2003 555.92p 571.05p 549.34p 553.62p 6396694
27/06/2003 571.71p 576.32p 556.58p 557.89p 8428098
26/06/2003 567.76p 574.34p 562.83p 564.80p 5304145
25/06/2003 582.24p 585.20p 568.75p 568.75p 6505510
24/06/2003 589.47p 589.47p 567.43p 578.29p 5762865
23/06/2003 598.68p 598.68p 576.64p 584.54p 4156414
20/06/2003 603.62p 608.88p 589.80p 594.74p 5680650
19/06/2003 625.00p 627.63p 601.32p 602.96p 12830676
18/06/2003 621.38p 626.32p 611.84p 625.66p 14531116
17/06/2003 604.61p 623.03p 600.66p 618.42p 12052088
16/06/2003 585.53p 602.30p 571.71p 596.05p 7841866
13/06/2003 580.92p 591.78p 572.04p 581.58p 5848953
12/06/2003 582.89p 594.74p 573.68p 573.68p 9721315
11/06/2003 571.38p 585.53p 566.78p 574.01p 8243774
10/06/2003 565.79p 575.00p 560.53p 567.76p 6929296
09/06/2003 567.11p 576.64p 559.87p 564.14p 6226341
06/06/2003 585.53p 589.14p 566.78p 572.37p 16735042
05/06/2003 598.36p 600.33p 573.36p 578.95p 9364489
04/06/2003 601.32p 603.29p 572.37p 590.13p 9690074
03/06/2003 597.37p 603.95p 589.47p 600.33p 6931594
02/06/2003 594.08p 606.25p 590.13p 606.25p 5125704
30/05/2003 591.78p 600.99p 582.57p 585.53p 6301002
29/05/2003 575.99p 595.07p 567.43p 594.41p 7991038
28/05/2003 565.79p 582.89p 565.13p 578.95p 7435960
27/05/2003 552.30p 562.83p 539.80p 560.53p 5785316
23/05/2003 567.11p 567.11p 552.96p 557.89p 5654514
22/05/2003 561.84p 567.76p 550.99p 565.13p 8411372
21/05/2003 577.63p 577.63p 549.67p 557.89p 6669949
20/05/2003 561.84p 580.92p 558.55p 574.34p 9152237
19/05/2003 576.64p 576.64p 555.59p 562.17p 7952670
16/05/2003 572.04p 586.51p 566.45p 582.57p 11005943
15/05/2003 568.42p 571.71p 548.03p 567.11p 8095062
14/05/2003 572.04p 585.86p 557.24p 563.82p 14143605
13/05/2003 574.01p 588.16p 570.07p 574.67p 7743545
12/05/2003 571.38p 577.96p 566.45p 573.68p 8843880
09/05/2003 565.79p 579.28p 559.87p 566.45p 25490148
08/05/2003 586.84p 592.43p 560.86p 565.13p 20639688
07/05/2003 585.53p 606.91p 578.29p 591.45p 22583916
06/05/2003 575.66p 595.39p 564.80p 586.18p 26490956
02/05/2003 560.53p 568.42p 551.97p 568.42p 12726459
01/05/2003 579.61p 579.61p 554.93p 560.53p 5981108
30/04/2003 597.37p 602.63p 575.00p 578.95p 17154774
29/04/2003 593.42p 624.67p 583.22p 593.42p 13551220
28/04/2003 559.21p 588.82p 550.66p 586.84p 6453330
25/04/2003 568.09p 571.38p 547.37p 555.92p 12641332
24/04/2003 569.74p 585.53p 562.50p 566.12p 16341748
23/04/2003 575.00p 581.91p 556.91p 571.71p 14544339
22/04/2003 544.41p 554.61p 530.26p 547.37p 2829200
17/04/2003 526.32p 554.93p 521.05p 535.86p 7395339
16/04/2003 567.11p 581.91p 529.93p 536.51p 11791547
15/04/2003 516.12p 561.18p 516.12p 558.88p 13618182
14/04/2003 510.53p 525.00p 502.96p 517.76p 6849368
11/04/2003 497.04p 516.12p 489.47p 506.58p 8755691
10/04/2003 499.34p 516.12p 491.45p 492.43p 9154075
09/04/2003 506.58p 520.72p 488.49p 507.57p 9469000
08/04/2003 519.74p 521.38p 504.61p 511.18p 13400493
07/04/2003 528.95p 546.05p 523.36p 526.32p 11667636
04/04/2003 500.00p 512.17p 494.74p 509.21p 7807826
03/04/2003 496.38p 513.82p 491.45p 505.26p 9792614
02/04/2003 473.68p 502.30p 460.86p 495.72p 14123767
01/04/2003 461.84p 479.61p 451.64p 467.11p 10463944
31/03/2003 493.42p 493.42p 451.97p 463.16p 9071585
28/03/2003 517.76p 517.76p 480.59p 499.01p 9343212
27/03/2003 525.99p 529.61p 501.32p 509.21p 9444643
26/03/2003 526.32p 543.09p 514.47p 528.95p 9203232
25/03/2003 517.43p 547.04p 503.95p 539.80p 12876520
24/03/2003 550.66p 550.66p 524.67p 527.96p 8004292
21/03/2003 550.99p 573.68p 543.09p 557.57p 14525853
20/03/2003 551.97p 567.43p 538.49p 545.39p 7033052
19/03/2003 553.95p 569.74p 542.11p 550.00p 14943847
18/03/2003 546.05p 568.42p 531.91p 548.03p 20332116
17/03/2003 491.12p 563.82p 480.59p 546.05p 7651118
14/03/2003 500.00p 533.55p 488.82p 499.34p 16223623
13/03/2003 450.00p 489.80p 446.38p 486.84p 11273475
12/03/2003 475.00p 490.46p 436.18p 440.79p 13720288
11/03/2003 468.09p 492.11p 450.99p 481.58p 13377718
10/03/2003 492.11p 494.41p 463.16p 468.42p 8647630
07/03/2003 488.82p 496.38p 477.96p 487.50p 17080046
06/03/2003 517.11p 517.11p 483.22p 500.00p 14765301
05/03/2003 520.39p 520.39p 502.30p 504.61p 28930370
04/03/2003 527.63p 527.63p 513.82p 519.08p 15769596
03/03/2003 525.66p 540.46p 512.83p 528.29p 14524482
28/02/2003 499.67p 523.36p 497.37p 520.72p 8212171
27/02/2003 497.37p 513.82p 488.82p 500.00p 15062747
26/02/2003 525.33p 528.62p 469.41p 497.37p 25361682
25/02/2003 517.11p 518.42p 487.50p 504.61p 19277182
24/02/2003 535.53p 545.72p 519.08p 533.22p 8670883
21/02/2003 558.55p 558.55p 523.68p 535.86p 13980170
20/02/2003 563.16p 577.96p 543.42p 550.33p 7311022
19/02/2003 594.08p 595.39p 557.57p 559.87p 7613794
18/02/2003 580.26p 600.99p 565.13p 595.72p 8716444
17/02/2003 590.79p 591.45p 569.08p 578.95p 6706476
14/02/2003 558.88p 585.53p 553.95p 571.05p 8280488
13/02/2003 546.05p 566.78p 538.82p 554.28p 7212065
12/02/2003 555.92p 564.14p 546.05p 550.00p 7556049
11/02/2003 553.29p 569.41p 543.75p 555.92p 9356264
10/02/2003 559.21p 560.20p 545.07p 546.05p 11343078
07/02/2003 559.87p 572.70p 534.21p 558.22p 8064038
06/02/2003 565.46p 588.16p 543.75p 548.68p 15648163
05/02/2003 546.05p 572.70p 529.61p 567.43p 9509134
04/02/2003 565.46p 575.33p 538.16p 543.42p 13159795
03/02/2003 578.95p 581.58p 542.43p 566.12p 24241024
31/01/2003 505.26p 526.97p 490.46p 516.78p 12490931
30/01/2003 492.11p 525.33p 491.12p 511.84p 10179451
29/01/2003 486.84p 499.01p 453.95p 490.79p 15283574
28/01/2003 490.79p 504.28p 470.07p 482.89p 12586611
27/01/2003 524.34p 524.34p 477.30p 482.24p 15612283
24/01/2003 503.95p 542.43p 502.96p 523.68p 15865134
23/01/2003 513.16p 527.96p 492.43p 502.96p 15189099
22/01/2003 523.68p 532.89p 495.39p 505.92p 10102536
21/01/2003 558.22p 572.70p 521.71p 523.03p 11787878
20/01/2003 556.58p 568.75p 545.72p 546.05p 6516780
17/01/2003 569.74p 571.71p 546.71p 552.63p 6787436
16/01/2003 581.58p 583.88p 567.11p 569.74p 4343568
15/01/2003 592.11p 600.33p 576.64p 580.26p 4656074
14/01/2003 597.37p 602.30p 575.00p 588.82p 8069646
13/01/2003 598.03p 610.53p 584.54p 596.71p 7133173
10/01/2003 583.55p 618.09p 576.97p 596.05p 8976431
09/01/2003 566.45p 587.83p 555.59p 578.95p 7631764
08/01/2003 592.11p 592.11p 563.82p 573.03p 6372908
07/01/2003 610.53p 615.13p 580.92p 592.76p 6714445
06/01/2003 623.68p 623.68p 587.83p 609.21p 7508806
03/01/2003 629.61p 640.79p 621.05p 630.92p 4714547
02/01/2003 578.29p 630.26p 573.68p 626.32p 4482937
31/12/2002 594.74p 598.68p 576.97p 582.89p 738369
30/12/2002 571.71p 589.47p 571.71p 584.21p 1990397
27/12/2002 604.61p 604.61p 571.71p 571.71p 1237072
24/12/2002 602.63p 605.26p 586.18p 600.66p 298428
23/12/2002 596.05p 603.29p 579.61p 603.29p 1697330
20/12/2002 581.58p 600.66p 573.03p 596.05p 4104910
19/12/2002 605.26p 623.03p 563.16p 576.97p 7492105
18/12/2002 630.26p 637.50p 602.63p 603.95p 5672861
17/12/2002 636.84p 646.71p 615.79p 628.95p 7216780
16/12/2002 603.95p 639.47p 592.76p 636.84p 6582845
13/12/2002 626.97p 626.97p 579.61p 603.95p 4759586
12/12/2002 618.42p 638.16p 613.16p 619.08p 5650494
11/12/2002 621.05p 643.42p 615.79p 630.26p 8689434
10/12/2002 638.16p 652.63p 605.92p 615.13p 7106622
09/12/2002 652.63p 663.16p 628.29p 635.53p 6750106
06/12/2002 666.45p 679.61p 642.76p 663.82p 7004311
05/12/2002 690.79p 700.66p 667.76p 671.05p 8942122
04/12/2002 692.11p 695.39p 663.16p 686.18p 10271956
03/12/2002 732.89p 732.89p 693.42p 698.68p 10396810
02/12/2002 730.26p 759.21p 726.97p 729.61p 7064713
29/11/2002 728.29p 746.71p 708.55p 721.71p 4833235
28/11/2002 701.97p 728.29p 689.47p 722.37p 6794080
27/11/2002 686.84p 698.68p 665.79p 698.68p 8643799
26/11/2002 710.53p 719.08p 676.97p 688.16p 8331486
25/11/2002 739.47p 739.47p 700.00p 710.53p 5549388
22/11/2002 723.68p 742.76p 706.58p 728.95p 7368861
21/11/2002 680.26p 722.37p 672.37p 714.47p 8915153
20/11/2002 671.71p 676.32p 660.53p 673.68p 3538152
19/11/2002 680.92p 682.89p 662.50p 671.71p 12462029
18/11/2002 678.29p 687.50p 661.84p 681.58p 5012154
15/11/2002 667.11p 679.61p 659.87p 669.74p 6086218
14/11/2002 641.45p 664.47p 632.24p 657.89p 19230222
13/11/2002 655.92p 657.24p 625.66p 642.11p 10432081
12/11/2002 664.47p 675.66p 643.42p 657.89p 10675570
11/11/2002 676.97p 676.97p 641.45p 667.11p 7440976
08/11/2002 668.42p 676.97p 652.63p 669.74p 7566174
07/11/2002 703.95p 709.21p 661.84p 671.05p 12060590
06/11/2002 727.63p 740.79p 688.82p 697.37p 16029057
05/11/2002 653.95p 718.42p 653.95p 717.11p 9291277
04/11/2002 638.16p 686.18p 634.21p 678.95p 7906022
01/11/2002 643.42p 644.08p 627.63p 628.95p 16977184

*Close Price adjusted for both dividends and splits