Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
31/10/2002 638.16p 650.00p 623.68p 644.74p 10831403
30/10/2002 671.05p 671.05p 614.47p 638.16p 7978400
29/10/2002 664.47p 664.47p 629.61p 639.47p 7611990
28/10/2002 638.16p 679.61p 636.18p 665.13p 8230610
25/10/2002 626.97p 647.37p 614.47p 638.16p 6041302
24/10/2002 606.58p 651.97p 606.58p 637.50p 8582411
23/10/2002 671.71p 671.71p 592.11p 598.03p 9743085
22/10/2002 653.95p 682.24p 640.79p 650.00p 42429804
21/10/2002 642.76p 659.87p 625.66p 655.26p 9841568
18/10/2002 636.84p 665.13p 613.16p 638.16p 12099261
17/10/2002 605.26p 646.05p 603.95p 634.21p 17512138
16/10/2002 625.00p 642.11p 589.47p 596.05p 14856395
15/10/2002 576.32p 646.71p 564.47p 642.11p 16140090
14/10/2002 562.50p 594.74p 549.34p 573.03p 15517300
11/10/2002 545.39p 578.95p 535.53p 578.95p 18368832
10/10/2002 530.92p 550.66p 490.79p 539.47p 9262360
09/10/2002 535.53p 548.03p 515.13p 541.45p 9595153
08/10/2002 528.29p 551.97p 505.92p 513.16p 9574441
07/10/2002 487.50p 547.37p 487.50p 527.63p 7643212
04/10/2002 521.71p 540.13p 495.39p 501.97p 8722240
03/10/2002 511.84p 532.89p 500.66p 521.71p 5896524
02/10/2002 501.32p 532.89p 501.32p 517.76p 11886584
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

*Close Price adjusted for both dividends and splits