Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
25/05/2005 811.84p 813.82p 802.63p 803.95p 7933957
24/05/2005 807.89p 812.50p 805.92p 809.87p 5088894
23/05/2005 822.37p 823.03p 807.89p 809.87p 9519250
20/05/2005 822.37p 824.34p 815.79p 817.76p 3572666
19/05/2005 826.97p 830.92p 817.76p 819.08p 7996678
18/05/2005 816.45p 825.66p 809.87p 823.03p 3584528
17/05/2005 810.53p 818.42p 804.61p 809.87p 3528274
16/05/2005 808.55p 808.55p 800.66p 806.58p 5293208
13/05/2005 806.58p 812.50p 798.68p 807.24p 4742945
12/05/2005 803.95p 811.18p 800.66p 808.55p 5031232
11/05/2005 801.32p 805.92p 793.42p 800.66p 6192982
10/05/2005 806.58p 811.18p 796.71p 801.97p 8659926
09/05/2005 807.89p 807.89p 791.45p 801.97p 4024562
06/05/2005 807.89p 807.89p 800.00p 804.61p 5130116
05/05/2005 808.55p 813.16p 801.32p 806.58p 4519268
04/05/2005 790.79p 805.26p 788.16p 801.97p 6789376
03/05/2005 785.53p 798.68p 776.32p 791.45p 11278813
29/04/2005 759.87p 778.95p 753.95p 775.00p 12752874
28/04/2005 786.18p 792.76p 758.55p 759.87p 14886205
27/04/2005 786.84p 786.84p 769.74p 779.61p 7366152
26/04/2005 798.68p 798.68p 783.55p 786.84p 6116786
25/04/2005 805.26p 805.26p 790.13p 795.39p 5806376
22/04/2005 789.47p 803.29p 786.18p 800.66p 7832156
21/04/2005 789.47p 793.42p 780.26p 786.18p 7652531
20/04/2005 812.50p 815.13p 787.50p 791.45p 15989441
19/04/2005 811.18p 814.47p 806.58p 809.87p 12380048
18/04/2005 809.21p 821.71p 801.32p 810.53p 18399268
15/04/2005 832.89p 832.89p 820.39p 825.00p 7199068
14/04/2005 833.55p 841.45p 832.89p 835.53p 4491357
13/04/2005 842.76p 844.74p 836.18p 841.45p 6177980
12/04/2005 846.71p 846.71p 833.55p 836.18p 8489341
11/04/2005 835.53p 843.42p 834.87p 842.11p 4389312
08/04/2005 832.89p 838.16p 830.92p 835.53p 8258404
07/04/2005 829.61p 834.87p 825.66p 830.92p 12384830
06/04/2005 831.58p 830.26p 823.03p 826.97p 5968148
05/04/2005 826.32p 833.55p 818.42p 825.66p 6782814
04/04/2005 835.53p 838.16p 823.68p 825.66p 7019864
01/04/2005 835.53p 847.37p 834.21p 835.53p 6720510
31/03/2005 842.76p 848.68p 834.21p 835.53p 6585818
30/03/2005 836.84p 841.45p 834.87p 838.16p 7277636
29/03/2005 837.50p 840.13p 828.95p 840.13p 7735822
24/03/2005 835.53p 845.39p 833.55p 833.55p 12132635
23/03/2005 840.79p 843.42p 833.55p 835.53p 5184654
22/03/2005 850.66p 861.18p 839.47p 845.39p 10389805
21/03/2005 857.24p 866.45p 851.97p 852.63p 6215873
18/03/2005 855.92p 861.84p 852.63p 854.61p 5847202
17/03/2005 871.71p 871.71p 851.32p 852.63p 8609206
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

*Close Price adjusted for both dividends and splits