Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
04/12/2013 721.84p 722.46p 700.39p 711.39p 288227
03/12/2013 736.15p 736.70p 714.69p 720.74p 275384
02/12/2013 738.90p 746.05p 715.24p 733.95p 393637
29/11/2013 741.65p 748.25p 725.37p 746.05p 228360
28/11/2013 762.56p 762.56p 741.65p 741.65p 172744
27/11/2013 746.60p 766.96p 737.25p 758.16p 170772
26/11/2013 717.44p 743.85p 712.00p 737.80p 189812
25/11/2013 740.00p 746.60p 730.65p 743.85p 138374
22/11/2013 727.35p 738.90p 727.35p 730.65p 66772
21/11/2013 736.15p 741.65p 728.45p 731.75p 102667
20/11/2013 739.45p 750.45p 721.84p 729.55p 243919
19/11/2013 733.40p 752.10p 733.40p 746.05p 154342
18/11/2013 727.35p 744.40p 724.66p 741.65p 190810
15/11/2013 735.60p 747.70p 728.45p 734.50p 592501
14/11/2013 741.65p 746.60p 735.05p 742.75p 99455
13/11/2013 733.40p 742.20p 725.15p 735.05p 170643
12/11/2013 733.95p 745.50p 733.95p 740.00p 93716
11/11/2013 742.20p 747.15p 733.95p 746.05p 106142
08/11/2013 733.95p 738.90p 729.55p 733.95p 169991
07/11/2013 736.15p 741.28p 731.20p 735.05p 201217
06/11/2013 738.35p 741.10p 725.15p 732.85p 307513
05/11/2013 738.35p 743.85p 720.19p 725.15p 101391
04/11/2013 735.60p 749.90p 733.40p 743.85p 222524
01/11/2013 733.95p 741.10p 727.90p 741.10p 351385
31/10/2013 730.10p 740.02p 724.60p 727.90p 592845
30/10/2013 729.55p 740.00p 729.55p 737.80p 179804
29/10/2013 735.60p 737.25p 727.90p 734.50p 231794
28/10/2013 740.00p 745.37p 726.25p 729.00p 230175
25/10/2013 748.80p 753.76p 741.10p 742.75p 98518
24/10/2013 743.30p 760.36p 742.20p 753.20p 152859
23/10/2013 738.90p 750.45p 738.90p 747.15p 155233
22/10/2013 758.16p 758.16p 740.55p 747.70p 203635
21/10/2013 748.25p 758.16p 744.40p 754.86p 118067
18/10/2013 735.60p 750.45p 735.60p 748.25p 125242
17/10/2013 714.69p 742.20p 714.69p 742.20p 221723
16/10/2013 722.94p 724.05p 716.34p 719.64p 254368
15/10/2013 729.00p 732.85p 718.54p 721.84p 259117
14/10/2013 722.94p 731.31p 722.94p 727.35p 115903
11/10/2013 736.70p 737.25p 725.15p 731.20p 267628
10/10/2013 711.39p 738.35p 711.39p 737.25p 117682
09/10/2013 731.75p 731.75p 708.09p 715.24p 170450
08/10/2013 728.45p 736.15p 725.70p 725.70p 166194
07/10/2013 737.80p 737.80p 726.25p 731.20p 151491
04/10/2013 730.65p 742.20p 729.00p 737.25p 271754
03/10/2013 729.55p 734.50p 725.70p 729.00p 244441
02/10/2013 717.99p 736.15p 715.24p 735.05p 221095
01/10/2013 729.00p 729.00p 710.29p 720.19p 132063
30/09/2013 710.29p 713.59p 704.51p 713.59p 204900
27/09/2013 714.14p 716.89p 708.09p 713.59p 118450
26/09/2013 707.54p 718.54p 705.89p 717.44p 331878
25/09/2013 697.64p 706.99p 694.89p 705.89p 129462
24/09/2013 696.54p 705.34p 694.89p 698.19p 220185
23/09/2013 711.39p 711.39p 695.99p 697.64p 197946
20/09/2013 701.49p 713.04p 697.50p 705.89p 249735
19/09/2013 710.84p 710.84p 701.49p 701.49p 141665
18/09/2013 692.13p 711.39p 689.38p 699.84p 221407
17/09/2013 698.19p 698.19p 687.18p 689.93p 223233
16/09/2013 703.14p 705.89p 694.34p 695.99p 285791
13/09/2013 690.48p 699.29p 690.48p 696.54p 68318
12/09/2013 700.39p 700.39p 687.73p 691.58p 269274
11/09/2013 687.18p 698.74p 687.18p 695.44p 180563
10/09/2013 694.89p 699.29p 693.23p 697.09p 165746
09/09/2013 695.44p 698.74p 692.13p 693.23p 92930
06/09/2013 701.49p 701.49p 689.93p 697.09p 91583
05/09/2013 696.54p 705.34p 694.89p 701.49p 245279
04/09/2013 700.39p 700.39p 685.53p 693.78p 456404
03/09/2013 709.19p 711.94p 692.13p 698.74p 217583
02/09/2013 709.19p 720.19p 708.09p 709.19p 231903
30/08/2013 714.69p 719.25p 707.54p 709.74p 759141
29/08/2013 711.94p 720.74p 706.99p 717.44p 301376
28/08/2013 702.59p 709.74p 699.84p 704.24p 184826
27/08/2013 695.44p 705.34p 692.68p 704.24p 578710
23/08/2013 699.29p 706.44p 699.29p 700.94p 69378
22/08/2013 694.34p 710.84p 693.23p 703.14p 275157
21/08/2013 705.34p 706.44p 695.99p 697.64p 141502
20/08/2013 704.24p 712.49p 697.09p 702.59p 232537
19/08/2013 695.99p 712.49p 695.99p 712.49p 393457
16/08/2013 702.59p 702.59p 695.99p 695.99p 287475
15/08/2013 713.04p 717.99p 700.39p 700.39p 169820
14/08/2013 715.79p 721.29p 713.59p 717.44p 119908
13/08/2013 726.25p 726.25p 712.49p 718.54p 129564
12/08/2013 718.54p 726.25p 718.54p 721.29p 165012
09/08/2013 727.35p 735.60p 713.04p 724.05p 177039
08/08/2013 709.74p 728.45p 709.74p 721.84p 272793
07/08/2013 705.89p 728.45p 705.89p 715.79p 236433
06/08/2013 730.10p 731.75p 717.44p 719.09p 174432
05/08/2013 729.00p 731.34p 714.14p 723.49p 197655
02/08/2013 729.00p 733.40p 720.74p 720.74p 221785
01/08/2013 732.85p 732.85p 716.34p 726.25p 312404
31/07/2013 715.24p 718.54p 708.64p 715.24p 248081
30/07/2013 702.04p 719.09p 702.04p 713.04p 444872
29/07/2013 676.73p 726.80p 671.78p 707.54p 1009752
26/07/2013 673.43p 678.93p 661.87p 671.78p 362999
25/07/2013 666.83p 671.78p 664.63p 667.38p 154878
24/07/2013 669.03p 669.58p 662.97p 665.73p 301346
23/07/2013 673.43p 673.43p 663.52p 665.18p 295514
22/07/2013 664.63p 669.03p 664.07p 669.03p 101068
19/07/2013 664.07p 667.38p 657.53p 665.73p 137255
18/07/2013 664.07p 669.03p 661.32p 666.83p 273143
17/07/2013 662.97p 666.83p 654.72p 665.73p 162903
16/07/2013 661.32p 664.07p 655.27p 660.22p 205825
15/07/2013 666.28p 668.48p 658.57p 661.87p 93544
12/07/2013 662.97p 666.28p 658.74p 662.97p 182761
11/07/2013 675.63p 679.48p 656.92p 662.97p 254002
10/07/2013 656.92p 666.83p 648.12p 666.28p 740091
09/07/2013 650.87p 671.78p 650.87p 659.12p 239018
08/07/2013 643.72p 660.77p 643.72p 650.87p 180481
05/07/2013 651.97p 651.97p 640.42p 643.72p 278398
04/07/2013 636.02p 663.52p 636.02p 648.67p 342743
03/07/2013 604.65p 639.32p 603.55p 632.16p 313075
02/07/2013 614.56p 618.41p 604.65p 618.41p 146569
01/07/2013 621.71p 629.96p 609.61p 609.61p 161089
28/06/2013 615.11p 626.66p 607.41p 626.66p 337490
27/06/2013 604.65p 613.46p 600.80p 611.26p 171203
26/06/2013 601.35p 606.31p 594.20p 603.00p 268951
25/06/2013 582.65p 598.60p 576.05p 598.60p 245088
24/06/2013 586.50p 590.90p 579.35p 585.40p 275255
21/06/2013 595.85p 604.10p 585.40p 585.95p 583075
20/06/2013 597.50p 601.90p 582.65p 589.25p 299240
19/06/2013 611.26p 616.21p 592.55p 601.90p 334594
18/06/2013 588.70p 612.91p 588.15p 610.71p 240284
17/06/2013 566.14p 589.80p 566.14p 587.05p 116132
14/06/2013 584.85p 585.95p 576.05p 578.80p 133448
13/06/2013 570.54p 579.90p 566.14p 579.90p 192943
12/06/2013 583.20p 584.85p 571.64p 577.15p 162598
11/06/2013 573.29p 584.85p 563.94p 584.85p 282615
10/06/2013 585.95p 595.30p 584.85p 588.15p 335401
07/06/2013 573.29p 593.10p 571.64p 593.10p 309948
06/06/2013 589.80p 595.85p 578.80p 581.00p 110948
05/06/2013 600.80p 607.41p 584.30p 588.70p 188040
04/06/2013 609.06p 612.36p 597.50p 604.10p 138227
03/06/2013 622.81p 622.81p 602.45p 605.20p 164349
31/05/2013 616.21p 616.21p 604.10p 610.16p 240056
30/05/2013 616.21p 625.56p 607.41p 611.26p 156592
29/05/2013 627.76p 638.22p 611.26p 616.76p 157705
28/05/2013 624.46p 641.52p 624.46p 638.22p 205858
24/05/2013 633.26p 641.06p 616.76p 627.21p 256564
23/05/2013 649.77p 650.87p 628.86p 631.06p 321563
22/05/2013 659.12p 665.67p 650.32p 656.37p 194413
21/05/2013 637.67p 670.68p 632.16p 660.22p 591420
20/05/2013 628.86p 634.91p 622.96p 633.81p 48627
17/05/2013 631.61p 636.57p 626.66p 634.91p 72968
16/05/2013 631.61p 634.36p 618.41p 631.61p 87591
15/05/2013 631.61p 632.71p 626.11p 627.21p 70095
14/05/2013 631.61p 636.02p 624.19p 632.71p 223654
13/05/2013 622.81p 627.76p 616.76p 627.76p 248840
10/05/2013 628.86p 628.86p 618.96p 622.26p 186914
09/05/2013 620.06p 622.81p 612.36p 622.81p 201648
08/05/2013 623.36p 626.11p 613.46p 614.01p 205988
07/05/2013 620.06p 631.61p 615.66p 621.71p 277354
03/05/2013 607.96p 615.66p 605.76p 614.01p 112069
02/05/2013 620.61p 620.61p 601.90p 611.26p 186501
01/05/2013 611.26p 618.90p 599.70p 617.31p 229833
30/04/2013 622.81p 622.81p 613.46p 617.31p 207431
29/04/2013 618.96p 623.91p 614.01p 618.96p 104037
26/04/2013 622.26p 624.46p 615.56p 622.26p 325675
25/04/2013 627.21p 630.51p 618.41p 621.71p 153893
24/04/2013 622.81p 626.66p 606.79p 625.01p 194429
23/04/2013 601.90p 622.81p 597.25p 620.61p 211467
22/04/2013 593.65p 605.76p 593.65p 598.05p 98380
19/04/2013 594.20p 600.80p 588.15p 599.15p 300236
18/04/2013 592.55p 604.65p 590.90p 594.20p 401185
17/04/2013 592.00p 612.36p 589.25p 598.60p 268191
16/04/2013 604.65p 604.65p 589.80p 593.10p 444131
15/04/2013 597.50p 602.45p 584.85p 600.25p 462472
12/04/2013 595.30p 600.80p 593.65p 595.30p 186952
11/04/2013 600.80p 606.86p 597.41p 599.15p 589399
10/04/2013 599.70p 604.65p 592.00p 604.65p 418575
09/04/2013 593.65p 600.25p 592.00p 596.95p 357900
08/04/2013 598.05p 612.36p 592.55p 593.10p 284371
05/04/2013 600.25p 607.22p 595.30p 596.40p 412019
04/04/2013 617.86p 617.86p 596.40p 599.70p 407730
03/04/2013 620.61p 635.20p 616.76p 616.76p 344797
02/04/2013 614.01p 662.42p 605.20p 625.01p 463070
28/03/2013 684.94p 688.64p 663.34p 678.77p 122345
27/03/2013 683.09p 683.09p 668.90p 678.77p 294636
26/03/2013 688.03p 692.34p 680.31p 688.64p 230659
25/03/2013 688.64p 707.15p 688.64p 693.58p 233366
22/03/2013 691.73p 696.66p 685.56p 689.88p 351457
21/03/2013 678.77p 696.05p 678.77p 693.58p 300374
20/03/2013 689.26p 695.43p 688.03p 689.26p 194346
19/03/2013 683.71p 692.34p 683.71p 689.88p 312749
18/03/2013 680.00p 689.26p 680.00p 686.79p 297682
15/03/2013 691.73p 694.20p 688.03p 691.73p 738012
14/03/2013 688.03p 692.96p 686.79p 689.88p 410230
13/03/2013 691.73p 692.96p 684.32p 692.34p 252281
12/03/2013 688.03p 698.52p 683.09p 691.73p 554172
11/03/2013 684.94p 688.64p 680.62p 688.03p 256679
08/03/2013 686.79p 693.99p 678.77p 688.64p 500721
07/03/2013 673.22p 683.71p 671.98p 683.71p 332682
06/03/2013 673.83p 680.62p 666.43p 678.77p 464236
05/03/2013 666.43p 675.68p 661.73p 673.83p 1666684
04/03/2013 645.45p 666.43p 645.45p 664.58p 265270
01/03/2013 641.75p 649.15p 638.04p 647.92p 178829
28/02/2013 641.75p 648.53p 639.28p 644.21p 296605
27/02/2013 631.87p 643.60p 626.94p 641.75p 316965
26/02/2013 638.66p 641.13p 621.38p 626.94p 511443
25/02/2013 630.64p 644.21p 621.38p 634.96p 686088
22/02/2013 615.71p 617.68p 601.02p 615.21p 450117
21/02/2013 597.19p 618.91p 594.85p 614.84p 417460

*Close Price adjusted for both dividends and splits