Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
09/08/2004 684.87p 694.08p 672.37p 678.29p 5481801
06/08/2004 708.55p 713.16p 681.58p 684.21p 11020598
05/08/2004 731.58p 731.58p 706.58p 713.16p 11936648
04/08/2004 742.11p 742.76p 712.50p 719.74p 12410717
03/08/2004 731.58p 744.74p 726.32p 742.76p 10669072
02/08/2004 736.18p 738.16p 725.66p 731.58p 4663097
30/07/2004 733.55p 744.74p 728.95p 736.84p 6134704
29/07/2004 714.47p 738.16p 714.47p 732.89p 13189507
28/07/2004 711.84p 719.74p 704.61p 711.84p 6996268
27/07/2004 694.08p 707.24p 690.13p 704.61p 6257535
26/07/2004 699.34p 703.95p 688.16p 690.13p 4871033
23/07/2004 698.03p 707.24p 693.42p 697.37p 4363957
22/07/2004 702.63p 711.18p 696.05p 696.05p 5173855
21/07/2004 703.95p 718.42p 698.03p 711.18p 11657151
20/07/2004 696.05p 701.32p 687.50p 698.03p 7688340
19/07/2004 706.58p 707.89p 693.42p 696.71p 9441599
16/07/2004 709.87p 715.79p 701.32p 707.89p 6833806
15/07/2004 717.76p 722.37p 705.92p 709.87p 6458094
14/07/2004 723.03p 730.26p 717.11p 722.37p 5855200
13/07/2004 735.53p 735.53p 725.00p 730.26p 3608377
12/07/2004 728.95p 744.08p 725.66p 730.26p 4933470
09/07/2004 728.29p 736.18p 721.05p 736.18p 4537746
08/07/2004 724.34p 730.92p 712.50p 728.29p 10091248
07/07/2004 730.26p 734.21p 725.00p 726.32p 8287302
06/07/2004 746.71p 746.71p 727.63p 730.26p 6478211
05/07/2004 752.63p 757.89p 742.11p 744.74p 4361567
02/07/2004 753.29p 760.53p 747.37p 750.66p 7916990
01/07/2004 752.63p 765.13p 729.61p 751.32p 11176742
30/06/2004 757.24p 764.47p 744.74p 748.68p 7547026
29/06/2004 761.18p 767.11p 755.26p 758.55p 10276874
28/06/2004 752.63p 765.79p 744.74p 763.16p 10330728
25/06/2004 754.61p 757.24p 745.39p 750.00p 12803492
24/06/2004 755.26p 759.21p 748.03p 757.89p 11113709
23/06/2004 756.58p 757.89p 747.37p 748.68p 7383646
22/06/2004 754.61p 761.84p 748.03p 751.32p 14479895
21/06/2004 741.45p 757.24p 734.87p 755.92p 11849839
18/06/2004 732.24p 742.11p 730.26p 740.79p 4929976
17/06/2004 740.79p 745.39p 727.63p 733.55p 9711067
16/06/2004 732.24p 750.00p 726.97p 739.47p 10785580
15/06/2004 719.08p 732.24p 716.45p 730.26p 7902782
14/06/2004 719.08p 722.37p 713.16p 719.08p 6859644
11/06/2004 721.71p 726.97p 715.79p 723.03p 4051714
10/06/2004 711.18p 726.32p 711.18p 723.68p 6764946
09/06/2004 728.29p 730.26p 712.50p 715.79p 4223460
08/06/2004 723.68p 728.29p 717.76p 723.03p 7833205
07/06/2004 721.71p 731.58p 713.16p 723.68p 9512158
04/06/2004 694.74p 715.79p 691.45p 713.16p 6170646
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

*Close Price adjusted for both dividends and splits