Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits