Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
22/09/2014 690.32p 695.59p 685.57p 695.59p 218146
19/09/2014 678.72p 705.60p 676.62p 687.68p 652592
18/09/2014 663.44p 676.09p 662.91p 675.56p 180252
17/09/2014 675.56p 675.56p 663.97p 665.55p 211914
16/09/2014 668.71p 672.40p 658.70p 672.40p 159318
15/09/2014 667.13p 669.24p 661.86p 664.50p 260712
12/09/2014 662.39p 671.87p 656.06p 666.08p 770591
11/09/2014 663.44p 665.02p 652.63p 660.81p 415482
10/09/2014 660.81p 663.44p 654.48p 660.81p 343279
09/09/2014 664.50p 670.29p 648.69p 659.75p 659496
08/09/2014 666.60p 671.44p 655.54p 667.13p 356420
05/09/2014 675.04p 679.78p 666.08p 669.77p 171672
04/09/2014 682.94p 687.16p 677.14p 680.30p 118728
03/09/2014 688.21p 694.01p 684.52p 687.16p 141450
02/09/2014 692.42p 692.42p 682.41p 684.52p 128447
01/09/2014 686.10p 690.84p 683.47p 688.21p 105420
29/08/2014 688.74p 694.53p 678.20p 683.99p 328595
28/08/2014 695.06p 695.06p 680.30p 686.10p 137059
27/08/2014 697.69p 697.69p 689.79p 691.37p 103399
26/08/2014 691.37p 696.64p 680.30p 695.59p 207737
22/08/2014 685.57p 687.68p 679.78p 683.99p 111665
21/08/2014 675.56p 680.83p 670.82p 679.78p 90738
20/08/2014 682.41p 682.41p 668.18p 672.93p 428050
19/08/2014 688.21p 688.21p 673.45p 678.72p 106384
18/08/2014 688.21p 688.74p 680.30p 681.89p 104973
15/08/2014 685.05p 693.48p 681.89p 682.41p 124327
14/08/2014 680.30p 692.42p 679.78p 689.79p 136362
13/08/2014 679.25p 687.16p 671.35p 687.16p 187120
12/08/2014 677.67p 680.30p 672.40p 672.93p 173021
11/08/2014 683.47p 684.44p 674.51p 674.51p 159236
08/08/2014 670.29p 685.05p 670.29p 676.62p 178918
07/08/2014 677.14p 683.47p 673.45p 679.25p 127634
06/08/2014 688.21p 689.26p 666.08p 680.30p 171896
05/08/2014 686.10p 695.06p 686.10p 689.26p 152543
04/08/2014 689.26p 689.26p 681.36p 689.26p 215180
01/08/2014 704.54p 716.01p 681.89p 681.89p 221236
31/07/2014 718.25p 720.35p 707.71p 710.87p 143023
30/07/2014 729.84p 729.84p 716.66p 717.72p 184577
29/07/2014 719.83p 731.42p 715.61p 729.31p 185695
28/07/2014 749.34p 749.34p 719.83p 719.83p 246345
25/07/2014 745.12p 745.12p 738.80p 740.38p 178298
24/07/2014 734.05p 746.17p 734.05p 740.90p 255275
23/07/2014 739.85p 743.27p 734.05p 739.32p 207961
22/07/2014 740.90p 740.90p 729.84p 737.22p 118752
21/07/2014 738.80p 740.90p 729.31p 736.16p 94944
18/07/2014 739.85p 743.54p 733.53p 740.90p 123179
17/07/2014 746.70p 746.70p 735.64p 743.54p 93370
16/07/2014 734.05p 747.76p 731.95p 745.12p 133628
15/07/2014 738.80p 745.65p 733.53p 735.64p 213785
14/07/2014 744.59p 751.97p 741.96p 745.65p 170008
11/07/2014 744.59p 748.81p 739.85p 741.96p 111288
10/07/2014 733.00p 746.17p 731.42p 746.17p 142046
09/07/2014 748.81p 750.39p 737.74p 740.38p 109185
08/07/2014 756.19p 758.82p 745.65p 750.39p 147394
07/07/2014 778.85p 780.43p 754.61p 757.77p 135685
04/07/2014 774.63p 777.79p 771.47p 774.63p 120898
03/07/2014 753.03p 767.78p 751.44p 766.73p 198454
02/07/2014 743.54p 755.66p 743.54p 750.92p 266909
01/07/2014 747.76p 749.34p 738.06p 744.59p 190239
30/06/2014 713.50p 748.28p 713.50p 745.12p 295944
27/06/2014 706.65p 715.08p 706.65p 713.50p 145078
26/06/2014 706.65p 712.45p 699.80p 711.40p 238064
25/06/2014 710.87p 712.45p 701.15p 706.13p 168961
24/06/2014 711.40p 715.58p 703.49p 708.76p 184293
23/06/2014 712.45p 718.25p 710.87p 712.45p 159906
20/06/2014 704.54p 715.61p 701.91p 714.56p 770323
19/06/2014 705.07p 705.60p 697.17p 702.96p 377236
18/06/2014 707.18p 709.81p 698.22p 700.86p 365739
17/06/2014 713.50p 717.62p 700.33p 701.38p 272218
16/06/2014 710.34p 715.61p 697.69p 714.03p 223131
13/06/2014 724.04p 724.04p 706.65p 709.29p 173661
12/06/2014 728.26p 728.26p 720.88p 722.99p 176152
11/06/2014 726.15p 731.95p 721.41p 724.57p 132749
10/06/2014 724.04p 733.00p 721.93p 721.93p 225086
09/06/2014 738.27p 745.65p 725.62p 726.68p 110113
06/06/2014 728.26p 744.59p 728.26p 744.59p 197233
05/06/2014 720.88p 735.11p 720.88p 730.37p 148972
04/06/2014 724.57p 728.26p 717.72p 722.46p 177588
03/06/2014 727.73p 730.89p 714.03p 728.26p 264242
02/06/2014 718.77p 727.73p 715.61p 723.52p 159312
30/05/2014 729.31p 733.00p 717.16p 717.19p 421828
29/05/2014 733.53p 733.53p 724.04p 725.10p 166033
28/05/2014 740.38p 745.12p 729.84p 730.89p 240965
27/05/2014 729.31p 743.54p 729.31p 734.58p 306360
23/05/2014 740.90p 740.90p 728.78p 729.31p 213265
22/05/2014 733.00p 742.49p 733.00p 737.22p 157719
21/05/2014 741.43p 741.43p 729.84p 737.74p 228771
20/05/2014 741.96p 745.12p 736.69p 737.22p 468703
19/05/2014 740.90p 741.43p 730.37p 736.16p 255820
16/05/2014 736.69p 745.12p 724.57p 736.16p 236099
15/05/2014 747.23p 753.03p 733.00p 737.74p 252633
14/05/2014 758.82p 758.82p 747.76p 749.86p 120094
13/05/2014 770.94p 770.94p 753.55p 755.13p 134438
12/05/2014 753.03p 766.73p 753.03p 764.62p 374846
09/05/2014 768.31p 769.36p 755.13p 756.19p 355514
08/05/2014 775.68p 775.68p 759.88p 765.67p 154652
07/05/2014 774.63p 777.79p 764.62p 768.31p 262368
06/05/2014 749.86p 770.41p 743.01p 770.41p 379563
02/05/2014 735.64p 749.86p 735.64p 749.86p 134197
01/05/2014 756.71p 756.71p 735.11p 736.69p 84877
30/04/2014 759.35p 763.56p 744.07p 744.07p 280153
29/04/2014 741.96p 756.71p 741.96p 753.55p 183368
28/04/2014 748.81p 750.39p 741.43p 748.28p 215978
25/04/2014 738.27p 747.76p 738.27p 741.96p 123325
24/04/2014 739.32p 745.65p 737.22p 744.07p 188796
23/04/2014 749.86p 749.86p 730.89p 741.43p 175961
22/04/2014 743.54p 749.34p 740.25p 745.12p 292463
17/04/2014 736.16p 748.28p 736.16p 743.01p 179806
16/04/2014 741.43p 741.43p 730.89p 741.43p 371167
15/04/2014 730.89p 737.74p 728.26p 731.95p 225012
14/04/2014 728.78p 730.37p 716.92p 730.37p 185423
11/04/2014 724.57p 731.95p 719.30p 726.15p 214135
10/04/2014 730.89p 736.13p 721.93p 731.95p 359215
09/04/2014 732.47p 737.22p 726.68p 730.89p 221099
08/04/2014 724.04p 732.47p 718.25p 727.20p 402049
07/04/2014 732.47p 739.17p 720.88p 725.62p 593999
04/04/2014 711.40p 739.32p 711.40p 733.53p 361460
03/04/2014 717.72p 720.88p 709.81p 712.98p 171538
02/04/2014 722.46p 722.46p 714.03p 718.77p 161541
01/04/2014 714.03p 719.83p 712.45p 716.14p 276333
31/03/2014 726.15p 726.26p 715.61p 718.77p 263728
28/03/2014 721.93p 724.57p 706.13p 719.83p 250008
27/03/2014 722.46p 727.20p 720.35p 722.46p 193370
26/03/2014 731.95p 737.74p 725.62p 727.20p 272384
25/03/2014 731.42p 738.80p 717.72p 733.00p 507030
24/03/2014 747.23p 749.34p 734.58p 735.11p 401198
21/03/2014 747.23p 747.23p 735.64p 743.54p 1005663
20/03/2014 760.93p 763.56p 739.32p 740.90p 601823
19/03/2014 758.82p 783.59p 744.59p 762.51p 423155
18/03/2014 757.06p 779.27p 757.06p 777.41p 489558
17/03/2014 753.76p 770.39p 753.76p 763.11p 304160
14/03/2014 746.05p 764.21p 746.05p 760.36p 448721
13/03/2014 741.65p 758.16p 740.00p 752.10p 520712
12/03/2014 732.30p 744.40p 729.00p 741.65p 735016
11/03/2014 710.84p 732.30p 710.84p 729.00p 420949
10/03/2014 704.24p 716.34p 699.84p 714.14p 699638
07/03/2014 718.54p 718.54p 698.74p 702.59p 451498
06/03/2014 721.84p 727.90p 711.39p 715.24p 314484
05/03/2014 713.04p 729.00p 713.04p 721.84p 326329
04/03/2014 704.79p 719.64p 704.79p 715.79p 669255
03/03/2014 704.24p 717.44p 704.24p 706.44p 232370
28/02/2014 700.94p 722.39p 700.94p 717.44p 427980
27/02/2014 713.59p 713.59p 692.68p 705.34p 477354
26/02/2014 714.14p 719.64p 709.74p 716.34p 323360
25/02/2014 711.94p 721.84p 709.74p 719.64p 566465
24/02/2014 722.39p 727.35p 714.69p 719.64p 470381
21/02/2014 720.74p 731.20p 704.24p 721.84p 1642336
20/02/2014 717.44p 724.05p 715.79p 720.74p 259956
19/02/2014 721.29p 727.35p 717.44p 726.25p 324732
18/02/2014 727.90p 731.75p 720.74p 726.25p 469081
17/02/2014 729.00p 733.95p 724.60p 730.65p 210487
14/02/2014 733.95p 737.80p 729.55p 732.85p 236962
13/02/2014 727.35p 733.79p 722.94p 730.65p 698121
12/02/2014 737.25p 743.85p 730.10p 732.85p 374561
11/02/2014 731.75p 741.10p 731.75p 741.10p 617985
10/02/2014 729.55p 735.05p 725.74p 732.30p 274056
07/02/2014 734.50p 744.95p 728.45p 733.95p 785260
06/02/2014 724.05p 741.10p 716.89p 738.90p 854274
05/02/2014 704.24p 723.49p 687.18p 716.89p 965748
04/02/2014 689.38p 692.68p 681.68p 687.18p 315058
03/02/2014 708.09p 708.09p 692.13p 692.68p 293836
31/01/2014 700.94p 708.64p 695.99p 702.04p 914298
30/01/2014 704.24p 706.44p 698.74p 704.24p 357483
29/01/2014 722.39p 722.39p 695.44p 698.74p 259499
28/01/2014 716.89p 723.49p 705.34p 713.59p 656935
27/01/2014 699.84p 712.77p 696.54p 706.99p 390886
24/01/2014 694.34p 709.19p 694.34p 704.79p 422637
23/01/2014 693.78p 710.29p 692.13p 699.84p 282979
22/01/2014 695.99p 700.94p 688.83p 700.94p 227545
21/01/2014 706.99p 706.99p 690.48p 694.34p 208396
20/01/2014 704.79p 706.44p 700.00p 704.24p 268997
17/01/2014 704.24p 711.17p 697.09p 702.59p 276668
16/01/2014 689.93p 707.54p 689.93p 702.04p 357779
15/01/2014 697.64p 699.84p 692.68p 696.54p 202122
14/01/2014 684.43p 701.49p 684.43p 699.84p 287891
13/01/2014 704.79p 719.64p 691.03p 691.58p 337685
10/01/2014 709.74p 715.01p 696.32p 710.29p 498226
09/01/2014 731.75p 731.75p 708.09p 714.14p 337601
08/01/2014 738.90p 743.85p 721.84p 722.39p 275768
07/01/2014 748.80p 753.76p 736.09p 742.75p 252451
06/01/2014 756.51p 760.36p 745.35p 753.20p 120698
03/01/2014 761.46p 763.11p 748.25p 753.20p 275628
02/01/2014 759.26p 769.16p 759.26p 762.01p 170425
31/12/2013 766.41p 767.51p 762.01p 764.76p 38063
30/12/2013 765.86p 767.51p 758.16p 759.81p 131017
27/12/2013 751.00p 766.20p 751.00p 762.01p 151786
24/12/2013 755.96p 759.26p 752.65p 752.65p 47268
23/12/2013 753.20p 766.96p 753.20p 757.61p 231821
20/12/2013 720.74p 773.01p 720.74p 759.26p 1641025
19/12/2013 743.85p 753.76p 734.50p 734.50p 290312
18/12/2013 732.30p 752.65p 731.75p 741.10p 254264
17/12/2013 740.00p 744.40p 730.65p 738.35p 162404
16/12/2013 728.45p 741.10p 723.49p 738.90p 305423
13/12/2013 718.54p 730.10p 718.54p 723.49p 47073
12/12/2013 735.60p 739.84p 721.84p 721.84p 118435
11/12/2013 731.75p 736.97p 718.87p 735.60p 106416
10/12/2013 725.70p 736.70p 723.49p 735.60p 143722
09/12/2013 738.35p 740.55p 727.90p 732.30p 84321
06/12/2013 725.15p 738.90p 718.54p 733.40p 190419
05/12/2013 703.69p 724.60p 703.69p 718.54p 241276

*Close Price adjusted for both dividends and splits