Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hiscox Limited (DI)

Date Open High Low Close* Volume
12/07/2016 1,056.00p 1,070.00p 1,049.00p 1,053.00p 366585
11/07/2016 1,025.00p 1,061.00p 1,019.00p 1,051.00p 340832
08/07/2016 1,003.00p 1,024.00p 1,003.00p 1,024.00p 306515
07/07/2016 1,008.00p 1,018.00p 996.50p 1,006.00p 327061
06/07/2016 1,006.00p 1,023.00p 1,001.00p 1,009.00p 445271
05/07/2016 1,025.00p 1,036.00p 1,003.00p 1,019.00p 414722
04/07/2016 1,041.00p 1,042.00p 1,016.00p 1,023.00p 276548
01/07/2016 1,042.00p 1,049.00p 1,022.00p 1,041.00p 412071
30/06/2016 985.50p 1,040.00p 982.79p 1,032.00p 605845
29/06/2016 949.50p 988.00p 948.50p 988.00p 562842
28/06/2016 935.00p 948.00p 930.00p 940.00p 525857
27/06/2016 980.00p 988.00p 912.00p 915.50p 970647
24/06/2016 905.50p 1,000.00p 903.00p 993.00p 812095
23/06/2016 997.00p 1,020.00p 993.50p 1,016.00p 260685
22/06/2016 989.50p 1,007.00p 986.50p 1,000.00p 425589
21/06/2016 991.00p 996.00p 985.00p 992.00p 498970
20/06/2016 979.50p 998.50p 971.00p 987.50p 374916
17/06/2016 955.50p 970.50p 950.00p 963.00p 707992
16/06/2016 942.00p 952.50p 939.00p 949.50p 605097
15/06/2016 958.50p 961.00p 945.00p 952.00p 428120
14/06/2016 959.00p 968.50p 937.00p 950.50p 456409
13/06/2016 950.00p 963.50p 947.63p 952.00p 369072
10/06/2016 967.00p 979.00p 945.50p 949.50p 283933
09/06/2016 973.00p 978.00p 965.30p 974.00p 213150
08/06/2016 972.00p 975.00p 965.46p 973.00p 292460
07/06/2016 979.00p 989.00p 973.00p 974.50p 222629
06/06/2016 973.50p 988.50p 969.00p 979.50p 291036
03/06/2016 980.50p 987.50p 969.50p 973.50p 270117
02/06/2016 979.50p 980.00p 958.00p 976.50p 343418
01/06/2016 983.00p 984.00p 976.50p 982.00p 327251
31/05/2016 974.00p 983.50p 960.50p 983.50p 486027
27/05/2016 969.00p 975.50p 968.00p 975.50p 320900
26/05/2016 976.50p 978.50p 968.50p 976.00p 292824
25/05/2016 996.50p 996.70p 979.00p 981.00p 342382
24/05/2016 994.00p 1,001.00p 986.50p 995.00p 414386
23/05/2016 981.00p 997.00p 981.00p 989.50p 272283
20/05/2016 977.00p 988.50p 971.50p 984.50p 300437
19/05/2016 975.00p 983.50p 969.80p 976.50p 334060
18/05/2016 968.50p 980.00p 960.58p 980.00p 368445
17/05/2016 961.00p 976.00p 950.00p 970.00p 314096
16/05/2016 953.50p 958.50p 950.80p 958.50p 236753
13/05/2016 952.00p 961.03p 943.50p 955.00p 378979
12/05/2016 952.50p 957.50p 944.00p 957.00p 464608
11/05/2016 946.50p 955.50p 944.50p 952.00p 463466
10/05/2016 931.50p 950.00p 930.50p 947.00p 740506
09/05/2016 921.00p 933.00p 920.10p 930.00p 347122
06/05/2016 911.00p 924.00p 907.20p 922.50p 291746
05/05/2016 914.50p 918.20p 905.00p 909.00p 247905
04/05/2016 902.50p 917.00p 901.00p 914.00p 336374
03/05/2016 900.50p 907.50p 896.50p 904.00p 351988
29/04/2016 908.50p 925.00p 900.50p 900.50p 230909
28/04/2016 915.50p 915.50p 901.50p 907.50p 299711
27/04/2016 912.00p 918.00p 905.00p 916.00p 407050
26/04/2016 915.00p 917.00p 905.00p 911.50p 426700
25/04/2016 904.50p 919.00p 904.50p 908.00p 227049
22/04/2016 910.00p 926.00p 900.41p 914.00p 354417
21/04/2016 919.00p 921.50p 911.00p 911.00p 269249
20/04/2016 916.50p 924.35p 910.00p 920.00p 490008
19/04/2016 930.00p 936.63p 921.50p 923.00p 272811
18/04/2016 934.00p 934.50p 922.00p 923.50p 609381
15/04/2016 966.50p 979.50p 936.00p 937.00p 362574
14/04/2016 960.00p 965.00p 959.50p 965.00p 355701
13/04/2016 953.00p 963.50p 948.00p 963.50p 343779
12/04/2016 952.00p 955.50p 943.50p 948.00p 535915
11/04/2016 957.00p 960.00p 947.00p 953.50p 511697
08/04/2016 956.50p 972.50p 956.00p 956.00p 285797
07/04/2016 968.50p 975.02p 954.00p 955.50p 280262
06/04/2016 956.50p 970.50p 953.50p 964.00p 331072
05/04/2016 957.50p 965.14p 950.50p 958.50p 379204
04/04/2016 963.50p 969.25p 958.00p 967.00p 689486
01/04/2016 965.50p 968.50p 957.00p 965.00p 371378
31/03/2016 965.00p 977.00p 965.00p 969.00p 309071
30/03/2016 971.50p 976.00p 958.50p 969.50p 331036
29/03/2016 962.00p 966.50p 955.00p 963.00p 268604
24/03/2016 956.00p 962.50p 951.50p 954.00p 711603
23/03/2016 954.50p 971.00p 954.50p 965.00p 308725
22/03/2016 954.50p 961.00p 946.50p 959.50p 282478
21/03/2016 957.50p 968.50p 955.00p 957.50p 208539
18/03/2016 957.50p 969.50p 956.00p 964.00p 736885
17/03/2016 959.00p 965.00p 936.92p 963.00p 341749
16/03/2016 950.50p 965.50p 943.50p 956.50p 449117
15/03/2016 944.00p 955.50p 938.00p 949.50p 315582
14/03/2016 964.50p 964.50p 943.00p 944.50p 288447
11/03/2016 928.50p 962.50p 928.50p 953.50p 691466
10/03/2016 955.50p 956.00p 910.60p 917.50p 1054392
09/03/2016 956.50p 985.50p 941.50p 975.50p 592560
08/03/2016 967.50p 970.00p 949.00p 960.00p 385512
07/03/2016 983.00p 993.50p 961.50p 967.50p 449898
04/03/2016 957.50p 992.00p 955.00p 989.00p 819990
03/03/2016 949.50p 964.00p 934.60p 963.50p 744344
02/03/2016 981.50p 987.50p 947.00p 952.00p 565984
01/03/2016 948.00p 984.50p 948.00p 984.50p 473999
29/02/2016 1,048.00p 1,065.00p 945.25p 973.00p 967749
26/02/2016 1,064.00p 1,067.00p 1,056.00p 1,061.00p 226333
25/02/2016 1,047.00p 1,063.00p 1,044.00p 1,058.00p 266291
24/02/2016 1,035.00p 1,064.00p 1,026.00p 1,040.00p 481662
23/02/2016 1,039.00p 1,057.00p 1,020.00p 1,027.00p 298169
22/02/2016 1,021.00p 1,040.00p 1,021.00p 1,038.00p 254477
19/02/2016 1,014.00p 1,019.00p 994.00p 1,019.00p 275633
18/02/2016 1,004.00p 1,015.00p 994.50p 1,015.00p 294898
17/02/2016 980.50p 1,004.00p 975.50p 998.50p 526462
16/02/2016 992.50p 992.50p 966.00p 971.50p 374108
15/02/2016 979.00p 992.00p 976.89p 977.50p 274478
12/02/2016 937.50p 973.50p 936.00p 969.00p 435940
11/02/2016 957.00p 957.00p 929.00p 935.50p 348744
10/02/2016 941.00p 973.00p 924.50p 957.00p 403482
09/02/2016 929.50p 941.00p 912.00p 920.00p 431347
08/02/2016 942.50p 950.50p 920.50p 924.00p 397784
05/02/2016 959.50p 964.50p 938.98p 939.00p 222422
04/02/2016 972.00p 980.95p 952.50p 958.50p 310067
03/02/2016 990.50p 1,000.00p 962.50p 966.50p 356448
02/02/2016 991.00p 1,002.00p 982.00p 990.50p 251572
01/02/2016 996.50p 996.50p 983.00p 992.00p 246824
29/01/2016 975.50p 994.50p 970.50p 992.00p 282378
28/01/2016 971.00p 978.50p 959.40p 968.00p 247969
27/01/2016 952.00p 969.50p 952.00p 969.00p 279819
26/01/2016 956.50p 978.00p 948.50p 961.00p 184076
25/01/2016 959.50p 961.00p 951.66p 961.00p 218892
22/01/2016 959.50p 960.50p 954.00p 959.00p 292296
21/01/2016 964.00p 964.50p 944.00p 953.50p 377585
20/01/2016 985.50p 986.00p 953.00p 955.00p 365750
19/01/2016 985.50p 996.50p 981.00p 994.50p 255596
18/01/2016 984.00p 985.50p 972.00p 980.00p 177744
15/01/2016 980.00p 1,000.00p 971.00p 984.00p 332604
14/01/2016 1,015.00p 1,015.25p 974.00p 978.00p 415839
13/01/2016 1,043.00p 1,043.00p 1,011.00p 1,020.00p 325971
12/01/2016 1,045.00p 1,062.00p 1,028.00p 1,032.00p 355570
11/01/2016 1,035.00p 1,057.00p 1,012.00p 1,025.00p 242473
08/01/2016 1,032.00p 1,044.00p 1,025.00p 1,032.00p 180983
07/01/2016 1,013.00p 1,031.00p 1,005.00p 1,028.00p 310261
06/01/2016 1,035.00p 1,035.50p 1,020.00p 1,030.00p 188078
05/01/2016 1,018.00p 1,037.00p 1,018.00p 1,034.00p 172481
04/01/2016 1,060.00p 1,060.00p 1,018.00p 1,022.00p 235553
31/12/2015 1,041.00p 1,057.00p 1,041.00p 1,054.00p 91013
30/12/2015 1,055.00p 1,063.00p 1,050.00p 1,050.00p 125312
29/12/2015 1,034.00p 1,061.00p 1,034.00p 1,059.00p 129830
24/12/2015 1,047.00p 1,051.00p 1,039.00p 1,039.00p 22651
23/12/2015 1,042.00p 1,049.00p 1,030.00p 1,045.00p 127662
22/12/2015 1,035.00p 1,045.00p 1,023.44p 1,039.00p 227912
21/12/2015 1,036.00p 1,047.00p 1,030.00p 1,030.00p 248467
18/12/2015 1,042.00p 1,059.00p 1,039.00p 1,040.00p 579746
17/12/2015 1,052.00p 1,058.00p 1,046.00p 1,048.00p 252990
16/12/2015 1,039.00p 1,055.00p 1,039.00p 1,047.00p 228189
15/12/2015 1,034.00p 1,056.00p 1,034.00p 1,050.00p 240667
14/12/2015 1,033.00p 1,047.00p 1,024.00p 1,029.00p 209530
11/12/2015 1,034.00p 1,044.00p 1,029.00p 1,035.00p 203470
10/12/2015 1,055.00p 1,055.00p 1,027.00p 1,039.00p 184501
09/12/2015 1,049.00p 1,049.00p 1,031.00p 1,032.00p 183605
08/12/2015 1,041.00p 1,049.00p 1,027.00p 1,029.00p 289522
07/12/2015 1,031.00p 1,048.00p 1,031.00p 1,037.00p 179149
04/12/2015 1,038.00p 1,049.16p 1,021.00p 1,031.00p 241235
03/12/2015 1,023.00p 1,044.00p 1,023.00p 1,037.00p 273093
02/12/2015 1,030.00p 1,052.39p 1,027.00p 1,030.00p 351469
01/12/2015 1,015.00p 1,033.00p 1,015.00p 1,032.00p 227460
30/11/2015 1,010.00p 1,019.00p 992.97p 1,019.00p 305015
27/11/2015 993.00p 1,003.00p 991.03p 998.50p 108741
26/11/2015 1,001.00p 1,003.00p 989.50p 994.50p 123696
25/11/2015 999.50p 1,010.00p 993.00p 1,005.00p 136762
24/11/2015 1,006.00p 1,009.00p 988.50p 996.50p 211107
23/11/2015 1,006.00p 1,015.00p 991.50p 1,005.00p 144301
20/11/2015 1,002.00p 1,009.00p 995.00p 1,009.00p 237899
19/11/2015 1,013.00p 1,013.00p 1,001.00p 1,005.00p 193696
18/11/2015 1,007.00p 1,017.00p 999.00p 1,004.00p 152111
17/11/2015 1,011.00p 1,013.00p 998.00p 1,009.00p 211741
16/11/2015 979.50p 998.00p 979.50p 998.00p 176969
13/11/2015 989.00p 992.63p 982.00p 988.50p 160487
12/11/2015 995.50p 1,003.00p 987.50p 996.00p 214210
11/11/2015 972.00p 1,002.00p 972.00p 999.00p 223213
10/11/2015 1,003.00p 1,003.00p 980.50p 986.00p 285830
09/11/2015 987.50p 996.68p 977.00p 985.50p 342523
06/11/2015 969.50p 996.50p 969.50p 989.50p 280494
05/11/2015 962.00p 975.00p 959.58p 972.50p 164869
04/11/2015 975.00p 979.00p 957.00p 961.00p 285372
03/11/2015 965.50p 972.50p 952.16p 972.50p 282166
02/11/2015 962.50p 973.41p 960.59p 965.50p 126865
30/10/2015 975.50p 976.91p 962.00p 967.50p 192590
29/10/2015 965.50p 975.50p 962.00p 972.50p 354455
28/10/2015 956.00p 970.00p 955.50p 963.00p 153070
27/10/2015 955.50p 964.00p 955.50p 956.00p 154239
26/10/2015 960.00p 963.00p 953.50p 957.50p 208484
23/10/2015 950.50p 967.50p 946.00p 960.50p 202664
22/10/2015 942.50p 948.50p 935.00p 948.00p 190376
21/10/2015 945.00p 952.00p 942.00p 947.00p 216590
20/10/2015 939.50p 949.50p 934.50p 948.50p 301182
19/10/2015 929.50p 942.50p 929.50p 940.00p 322622
16/10/2015 925.50p 944.00p 921.00p 934.50p 417347
15/10/2015 917.50p 926.50p 914.50p 923.00p 228606
14/10/2015 919.50p 923.12p 912.00p 913.50p 409045
13/10/2015 916.00p 925.00p 906.50p 920.50p 359360
12/10/2015 911.50p 915.35p 901.50p 913.50p 213296
09/10/2015 934.50p 934.50p 912.00p 913.50p 251042
08/10/2015 933.50p 936.08p 918.50p 921.50p 245482
07/10/2015 951.00p 956.53p 927.00p 933.00p 191438
06/10/2015 954.00p 958.00p 947.50p 951.00p 187977
05/10/2015 952.50p 958.00p 947.00p 954.00p 257750
02/10/2015 952.50p 957.00p 934.50p 940.50p 314415
01/10/2015 951.00p 954.50p 944.50p 948.50p 397285
30/09/2015 951.50p 955.00p 940.00p 942.00p 831905
29/09/2015 938.50p 942.50p 932.50p 933.00p 305635
28/09/2015 948.00p 951.00p 944.50p 948.00p 233194

*Close Price adjusted for both dividends and splits