Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
01/10/2002 478.95p 492.76p 465.13p 490.79p 8060184
30/09/2002 471.05p 484.87p 448.68p 470.39p 7003714
27/09/2002 506.58p 524.34p 480.92p 496.05p 9687406
26/09/2002 486.84p 501.97p 469.74p 489.47p 12315211
25/09/2002 444.74p 482.89p 436.18p 469.74p 11726694
24/09/2002 451.32p 461.84p 412.50p 454.61p 10673107
23/09/2002 473.68p 492.76p 438.82p 449.34p 7659790
20/09/2002 468.42p 619.08p 451.97p 473.68p 24900824
19/09/2002 456.58p 481.58p 437.50p 468.42p 11037504
18/09/2002 492.11p 492.11p 444.74p 455.26p 19237808
17/09/2002 544.08p 550.66p 493.42p 493.42p 19749852
16/09/2002 517.11p 525.00p 496.71p 513.16p 6645118
13/09/2002 539.47p 557.89p 498.03p 508.55p 11146926
12/09/2002 573.03p 587.50p 546.05p 546.05p 10957159
11/09/2002 579.61p 597.37p 550.66p 573.03p 11561237
10/09/2002 590.13p 604.61p 556.58p 584.87p 16931046
09/09/2002 628.29p 628.29p 583.55p 596.71p 6265096
06/09/2002 592.11p 627.63p 578.29p 610.53p 8534154
05/09/2002 605.26p 615.13p 559.21p 598.03p 53278552
04/09/2002 595.39p 623.03p 594.74p 610.53p 7953012
03/09/2002 627.63p 636.18p 598.03p 602.63p 11744083
02/09/2002 652.63p 656.58p 630.26p 636.18p 5147012
30/08/2002 661.18p 671.05p 652.63p 656.58p 4792176
29/08/2002 660.53p 679.61p 636.18p 651.32p 9097574
28/08/2002 703.95p 703.95p 661.18p 669.08p 6259163
27/08/2002 709.21p 724.34p 692.11p 715.13p 6848324
23/08/2002 717.11p 725.66p 700.66p 709.21p 10532895
22/08/2002 725.00p 746.05p 697.37p 709.21p 10051876
21/08/2002 723.03p 736.18p 701.97p 724.34p 12366782
20/08/2002 711.84p 744.08p 709.87p 717.11p 7583538
19/08/2002 721.05p 733.55p 706.58p 728.29p 8630217
16/08/2002 717.11p 737.50p 692.11p 717.11p 10988265
15/08/2002 657.89p 765.79p 657.89p 721.05p 14319855
14/08/2002 644.08p 669.74p 641.45p 651.32p 9972139
13/08/2002 660.53p 671.05p 637.50p 671.05p 11276027
12/08/2002 687.50p 698.03p 654.61p 661.84p 10612240
09/08/2002 653.95p 690.79p 642.11p 684.21p 9822354
08/08/2002 618.42p 653.95p 611.84p 646.05p 9342471
07/08/2002 628.29p 651.32p 611.84p 631.58p 13836347
06/08/2002 590.79p 628.95p 575.00p 615.79p 16809890
05/08/2002 657.89p 657.89p 608.55p 609.21p 13096826
02/08/2002 618.42p 661.84p 593.42p 661.84p 18529784
01/08/2002 571.71p 642.11p 569.08p 611.84p 30796206
31/07/2002 565.79p 594.74p 550.66p 559.21p 12847127
30/07/2002 611.84p 611.84p 533.55p 546.05p 10517419
29/07/2002 523.03p 577.63p 523.03p 577.63p 10849670
26/07/2002 510.53p 548.03p 478.95p 519.74p 11197569
25/07/2002 511.84p 516.45p 472.37p 510.53p 14367344
24/07/2002 476.32p 492.11p 417.11p 458.55p 15617793
23/07/2002 501.32p 534.87p 437.50p 467.11p 34343496
22/07/2002 539.47p 547.37p 497.37p 500.00p 10163953
19/07/2002 569.08p 574.34p 539.47p 553.95p 6478804
18/07/2002 554.61p 593.42p 542.76p 569.08p 18036862
17/07/2002 535.53p 579.61p 531.58p 553.29p 14041423
16/07/2002 526.32p 549.34p 488.16p 542.11p 19502262
15/07/2002 565.79p 565.79p 493.42p 493.42p 8138534
12/07/2002 571.05p 584.87p 526.97p 543.42p 15775341
11/07/2002 597.37p 600.66p 543.42p 543.42p 11074085
10/07/2002 625.66p 639.47p 607.89p 607.89p 12904142
09/07/2002 663.16p 682.24p 621.05p 628.95p 10477714
01/07/2002 690.79p 709.21p 660.53p 685.53p 7869888
28/06/2002 671.05p 701.32p 659.21p 694.08p 13833864
27/06/2002 635.53p 667.76p 633.55p 646.71p 7647428
26/06/2002 642.11p 642.11p 603.29p 635.53p 6969670
25/06/2002 657.89p 680.26p 654.61p 657.89p 8881421
24/06/2002 671.05p 678.29p 642.76p 649.34p 7385458
21/06/2002 673.68p 680.26p 651.97p 671.05p 5894237
20/06/2002 674.34p 674.34p 674.34p 674.34p 9443044
19/06/2002 692.76p 692.76p 692.76p 692.76p 8088570
18/06/2002 709.87p 709.87p 709.87p 709.87p 13972647
17/06/2002 720.39p 720.39p 720.39p 720.39p 5860432
14/06/2002 688.16p 688.16p 688.16p 688.16p 12480685
13/06/2002 723.03p 723.03p 723.03p 723.03p 10364706
12/06/2002 751.32p 751.32p 751.32p 751.32p 9166122
11/06/2002 769.74p 769.74p 769.74p 769.74p 5384666
10/06/2002 763.16p 763.16p 763.16p 763.16p 6959426
07/06/2002 790.79p 790.79p 790.79p 790.79p 6076124
06/06/2002 794.74p 794.74p 794.74p 794.74p 5983886
05/06/2002 817.11p 817.11p 817.11p 817.11p 8018475
04/06/2002 840.79p 840.79p 840.79p 840.79p 0
03/06/2002 840.79p 840.79p 840.79p 840.79p 0
31/05/2002 840.79p 840.79p 840.79p 840.79p 4413339
30/05/2002 853.95p 853.95p 853.95p 853.95p 5028441
29/05/2002 859.21p 859.21p 859.21p 859.21p 4569926
28/05/2002 876.97p 876.97p 876.97p 876.97p 5013327
27/05/2002 881.58p 881.58p 881.58p 881.58p 2492153
24/05/2002 888.16p 888.16p 888.16p 888.16p 3585180
23/05/2002 878.95p 878.95p 878.95p 878.95p 8302364
22/05/2002 868.42p 868.42p 868.42p 868.42p 6205858
21/05/2002 876.32p 876.32p 876.32p 876.32p 12592682
20/05/2002 872.37p 872.37p 872.37p 872.37p 11617340
17/05/2002 892.11p 892.11p 892.11p 892.11p 6183544
16/05/2002 878.95p 878.95p 878.95p 878.95p 5953344
15/05/2002 874.34p 874.34p 874.34p 874.34p 5063160
14/05/2002 875.66p 875.66p 875.66p 875.66p 8151922
13/05/2002 892.11p 892.11p 892.11p 892.11p 3788358
10/05/2002 898.68p 898.68p 898.68p 898.68p 5299430
09/05/2002 909.21p 909.21p 909.21p 909.21p 4328275
08/05/2002 916.45p 916.45p 916.45p 916.45p 7945588
07/05/2002 903.29p 903.29p 903.29p 903.29p 7449168
03/05/2002 912.50p 912.50p 912.50p 912.50p 29317194
02/05/2002 886.84p 886.84p 886.84p 886.84p 36586180
01/05/2002 907.89p 907.89p 907.89p 907.89p 4265650
30/04/2002 928.95p 928.95p 928.95p 928.95p 6060537
29/04/2002 926.32p 926.32p 926.32p 926.32p 8602169
26/04/2002 946.71p 946.71p 946.71p 946.71p 8472403
25/04/2002 957.89p 957.89p 957.89p 957.89p 16255541
24/04/2002 1,015.13p 1,015.13p 1,015.13p 1,015.13p 4507596
23/04/2002 1,012.50p 1,012.50p 1,012.50p 1,012.50p 4984808
22/04/2002 1,021.05p 1,021.05p 1,021.05p 1,021.05p 3230500
19/04/2002 1,030.26p 1,030.26p 1,030.26p 1,030.26p 3818143
18/04/2002 1,017.11p 1,017.11p 1,017.11p 1,017.11p 6337208
17/04/2002 1,032.89p 1,032.89p 1,032.89p 1,032.89p 4884694
16/04/2002 1,033.55p 1,033.55p 1,033.55p 1,033.55p 7062676
15/04/2002 1,013.16p 1,013.16p 1,013.16p 1,013.16p 4149058
12/04/2002 1,019.74p 1,019.74p 1,019.74p 1,019.74p 4775830
11/04/2002 1,003.29p 1,003.29p 1,003.29p 1,003.29p 9132867
10/04/2002 1,021.05p 1,021.05p 1,021.05p 1,021.05p 4775510
09/04/2002 1,000.00p 1,000.00p 1,000.00p 1,000.00p 4189221
08/04/2002 998.68p 998.68p 998.68p 998.68p 6618026
05/04/2002 1,011.18p 1,011.18p 1,011.18p 1,011.18p 23016424
04/04/2002 990.79p 990.79p 990.79p 990.79p 8880082
03/04/2002 981.58p 981.58p 981.58p 981.58p 12147137
02/04/2002 969.74p 969.74p 969.74p 969.74p 17811142
01/04/2002 975.00p 975.00p 975.00p 975.00p 0
29/03/2002 975.00p 975.00p 975.00p 975.00p 0
28/03/2002 975.00p 975.00p 975.00p 975.00p 20293926
27/03/2002 955.26p 955.26p 955.26p 955.26p 21154496
26/03/2002 956.58p 956.58p 956.58p 956.58p 11786323
25/03/2002 972.37p 972.37p 972.37p 972.37p 13988195
22/03/2002 972.37p 972.37p 972.37p 972.37p 8750805
21/03/2002 995.39p 995.39p 995.39p 995.39p 6227823
20/03/2002 1,002.63p 1,002.63p 1,002.63p 1,002.63p 13069662
19/03/2002 1,026.32p 1,026.32p 1,026.32p 1,026.32p 12945042
18/03/2002 1,019.74p 1,019.74p 1,019.74p 1,019.74p 12719208
15/03/2002 988.82p 988.82p 988.82p 988.82p 9012186
14/03/2002 959.21p 959.21p 959.21p 959.21p 7120982
13/03/2002 961.84p 961.84p 961.84p 961.84p 7386470
12/03/2002 969.74p 969.74p 969.74p 969.74p 6403738
11/03/2002 955.26p 955.26p 955.26p 955.26p 3898193
08/03/2002 967.11p 967.11p 967.11p 967.11p 10644169
07/03/2002 981.58p 981.58p 981.58p 981.58p 6435496
06/03/2002 985.53p 985.53p 985.53p 985.53p 9549702
05/03/2002 967.76p 967.76p 967.76p 967.76p 16171353
04/03/2002 963.16p 963.16p 963.16p 963.16p 19324190
01/03/2002 954.61p 954.61p 954.61p 954.61p 19307532
28/02/2002 944.08p 944.08p 944.08p 944.08p 29874654
27/02/2002 943.42p 943.42p 943.42p 943.42p 34007852
26/02/2002 1,048.68p 1,048.68p 1,048.68p 1,048.68p 7657318
25/02/2002 1,039.47p 1,039.47p 1,039.47p 1,039.47p 4495722
22/02/2002 1,035.53p 1,035.53p 1,035.53p 1,035.53p 3071110
21/02/2002 1,035.53p 1,035.53p 1,035.53p 1,035.53p 8492137
20/02/2002 1,025.66p 1,025.66p 1,025.66p 1,025.66p 6299050
19/02/2002 1,048.68p 1,048.68p 1,048.68p 1,048.68p 5353835
18/02/2002 1,069.74p 1,069.74p 1,069.74p 1,069.74p 3744078
15/02/2002 1,075.00p 1,075.00p 1,075.00p 1,075.00p 2843552
14/02/2002 1,092.11p 1,092.11p 1,092.11p 1,092.11p 3120147
13/02/2002 1,078.95p 1,078.95p 1,078.95p 1,078.95p 3264641
12/02/2002 1,078.95p 1,078.95p 1,078.95p 1,078.95p 4920958
11/02/2002 1,071.05p 1,071.05p 1,071.05p 1,071.05p 4339642
08/02/2002 1,057.89p 1,057.89p 1,057.89p 1,057.89p 3838938
07/02/2002 1,063.16p 1,063.16p 1,063.16p 1,063.16p 5432312
06/02/2002 1,042.11p 1,042.11p 1,042.11p 1,042.11p 6139028
05/02/2002 1,056.58p 1,056.58p 1,056.58p 1,056.58p 11202689
04/02/2002 1,064.47p 1,064.47p 1,064.47p 1,064.47p 4714562
01/02/2002 1,078.29p 1,078.29p 1,078.29p 1,078.29p 7650786
31/01/2002 1,086.84p 1,086.84p 1,086.84p 1,086.84p 4579215
30/01/2002 1,090.79p 1,090.79p 1,090.79p 1,090.79p 6684495
29/01/2002 1,116.45p 1,116.45p 1,116.45p 1,116.45p 3428569
28/01/2002 1,124.34p 1,124.34p 1,124.34p 1,124.34p 3103601
25/01/2002 1,127.63p 1,127.63p 1,127.63p 1,127.63p 3498862
24/01/2002 1,144.08p 1,144.08p 1,144.08p 1,144.08p 4259223
23/01/2002 1,140.79p 1,140.79p 1,140.79p 1,140.79p 11636748
22/01/2002 1,148.68p 1,148.68p 1,148.68p 1,148.68p 11384019
21/01/2002 1,100.00p 1,100.00p 1,100.00p 1,100.00p 2891788
18/01/2002 1,092.76p 1,092.76p 1,092.76p 1,092.76p 4121378
17/01/2002 1,096.05p 1,096.05p 1,096.05p 1,096.05p 4376108
16/01/2002 1,080.92p 1,080.92p 1,080.92p 1,080.92p 4042610
15/01/2002 1,068.42p 1,068.42p 1,068.42p 1,068.42p 5476880
14/01/2002 1,053.29p 1,053.29p 1,053.29p 1,053.29p 3446688
11/01/2002 1,077.63p 1,077.63p 1,077.63p 1,077.63p 4439404
10/01/2002 1,084.21p 1,084.21p 1,084.21p 1,084.21p 5564988
09/01/2002 1,072.37p 1,072.37p 1,072.37p 1,072.37p 4700336
08/01/2002 1,091.45p 1,091.45p 1,091.45p 1,091.45p 4663117
07/01/2002 1,102.63p 1,102.63p 1,102.63p 1,102.63p 4767064
04/01/2002 1,110.53p 1,110.53p 1,110.53p 1,110.53p 4636314
03/01/2002 1,121.05p 1,121.05p 1,121.05p 1,121.05p 3897072
02/01/2002 1,113.16p 1,113.16p 1,113.16p 1,113.16p 1653013
01/01/2002 1,111.84p 1,111.84p 1,111.84p 1,111.84p 0
31/12/2001 1,111.84p 1,111.84p 1,111.84p 1,111.84p 680421
28/12/2001 1,118.42p 1,118.42p 1,118.42p 1,118.42p 1193943
27/12/2001 1,105.26p 1,105.26p 1,105.26p 1,105.26p 1344058
26/12/2001 1,082.24p 1,082.24p 1,082.24p 1,082.24p 0
25/12/2001 1,082.24p 1,082.24p 1,082.24p 1,082.24p 0
24/12/2001 1,082.24p 1,082.24p 1,082.24p 1,082.24p 168860
21/12/2001 1,072.37p 1,072.37p 1,072.37p 1,072.37p 2556288
20/12/2001 1,078.95p 1,078.95p 1,078.95p 1,078.95p 3042766
19/12/2001 1,071.05p 1,071.05p 1,071.05p 1,071.05p 2341924
18/12/2001 1,076.32p 1,076.32p 1,076.32p 1,076.32p 5035542
17/12/2001 1,105.26p 1,105.26p 1,105.26p 1,105.26p 4857878

*Close Price adjusted for both dividends and splits