Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
20/02/2013 601.39p 605.33p 596.70p 602.13p 182068
19/02/2013 593.49p 600.65p 588.87p 599.17p 314227
18/02/2013 593.12p 600.86p 583.74p 589.30p 128733
15/02/2013 594.60p 598.80p 585.10p 598.80p 257922
14/02/2013 594.35p 605.46p 589.91p 593.37p 264404
13/02/2013 588.31p 602.75p 582.88p 600.16p 243891
12/02/2013 586.58p 587.42p 583.25p 586.21p 167459
11/02/2013 584.85p 589.91p 583.94p 584.73p 150810
08/02/2013 586.83p 590.41p 582.06p 586.33p 200996
07/02/2013 588.68p 592.87p 585.72p 585.84p 447689
06/02/2013 593.61p 600.65p 587.32p 588.18p 217645
05/02/2013 592.87p 599.79p 588.92p 593.74p 227138
04/02/2013 584.24p 594.23p 580.61p 592.13p 492413
01/02/2013 583.86p 589.79p 578.80p 583.49p 218556
31/01/2013 588.43p 589.54p 581.77p 584.98p 276664
30/01/2013 577.45p 589.54p 571.65p 587.32p 663677
29/01/2013 574.86p 577.69p 571.52p 576.21p 265255
28/01/2013 564.98p 575.35p 560.54p 573.87p 203743
25/01/2013 571.89p 575.84p 568.31p 574.12p 276562
24/01/2013 561.65p 573.87p 557.70p 572.76p 314180
23/01/2013 567.08p 567.08p 557.82p 561.03p 134199
22/01/2013 563.25p 569.45p 563.25p 566.71p 140832
21/01/2013 563.13p 567.70p 560.05p 567.33p 165807
18/01/2013 568.31p 568.31p 560.05p 563.13p 161832
17/01/2013 568.31p 568.31p 558.32p 560.54p 284155
16/01/2013 577.20p 578.19p 565.23p 570.54p 255406
15/01/2013 579.18p 580.41p 574.98p 577.20p 165116
14/01/2013 592.38p 593.00p 579.18p 579.18p 269025
11/01/2013 570.78p 583.12p 570.41p 580.16p 184365
10/01/2013 569.55p 572.88p 565.97p 569.18p 328467
09/01/2013 564.24p 571.89p 563.75p 570.17p 370698
08/01/2013 574.98p 574.98p 561.65p 561.65p 707023
07/01/2013 568.31p 568.99p 559.14p 568.93p 212495
04/01/2013 570.54p 570.54p 563.38p 568.31p 218129
03/01/2013 566.46p 570.41p 559.80p 559.80p 298772
02/01/2013 561.65p 571.08p 560.29p 565.35p 222405
31/12/2012 563.50p 565.46p 556.34p 560.79p 40793
28/12/2012 567.20p 568.44p 551.28p 561.90p 230182
27/12/2012 570.04p 575.47p 566.46p 566.46p 161735
24/12/2012 573.25p 577.82p 569.80p 575.10p 52482
21/12/2012 573.00p 574.86p 558.94p 573.37p 695834
20/12/2012 575.60p 576.46p 570.29p 575.10p 217273
19/12/2012 575.10p 577.94p 568.81p 577.57p 271382
18/12/2012 579.18p 579.18p 569.43p 574.98p 272984
17/12/2012 589.54p 589.54p 575.84p 578.80p 101366
14/12/2012 578.93p 586.21p 574.49p 582.88p 146663
13/12/2012 570.66p 576.83p 567.94p 576.71p 141761
12/12/2012 561.77p 571.03p 561.77p 571.03p 587028
11/12/2012 567.20p 568.44p 560.66p 561.40p 219110
10/12/2012 574.36p 574.36p 563.38p 567.70p 377925
07/12/2012 583.74p 583.74p 572.63p 573.62p 201565
06/12/2012 584.98p 592.38p 580.41p 582.51p 1120093
05/12/2012 603.73p 603.73p 587.07p 595.59p 210042
04/12/2012 594.23p 602.38p 591.52p 601.88p 162547
03/12/2012 592.38p 595.22p 591.02p 593.24p 116038
30/11/2012 595.47p 598.43p 591.76p 593.37p 128047
29/11/2012 590.16p 597.44p 587.81p 593.61p 202901
28/11/2012 587.44p 591.76p 584.24p 587.44p 156612
27/11/2012 590.41p 591.43p 582.14p 587.44p 600750
26/11/2012 592.50p 595.71p 590.04p 591.15p 185776
23/11/2012 593.74p 603.61p 592.01p 593.74p 282594
22/11/2012 593.61p 597.93p 592.55p 596.70p 64670
21/11/2012 589.30p 602.62p 588.06p 594.35p 285071
20/11/2012 588.43p 593.12p 582.51p 591.27p 285943
19/11/2012 590.90p 592.38p 572.39p 586.58p 310384
16/11/2012 596.33p 598.06p 584.73p 584.85p 241199
15/11/2012 593.12p 597.81p 590.28p 597.69p 192000
14/11/2012 594.97p 599.04p 592.75p 596.21p 165321
13/11/2012 592.01p 598.06p 590.16p 598.06p 94371
12/11/2012 593.74p 594.23p 580.09p 593.61p 155440
09/11/2012 593.24p 593.49p 588.18p 592.50p 113980
08/11/2012 590.28p 597.69p 586.70p 592.63p 301942
07/11/2012 592.50p 595.71p 587.44p 588.68p 146044
06/11/2012 582.51p 591.21p 580.78p 591.15p 258715
05/11/2012 599.41p 602.25p 582.88p 585.84p 217116
02/11/2012 602.38p 602.38p 591.39p 596.82p 245055
01/11/2012 592.01p 602.31p 589.42p 602.25p 152203
31/10/2012 590.78p 592.93p 584.42p 592.87p 378323
30/10/2012 586.21p 592.26p 586.21p 591.39p 123106
29/10/2012 586.21p 590.05p 571.65p 588.06p 235657
26/10/2012 592.63p 597.93p 588.80p 597.56p 101179
25/10/2012 594.23p 595.34p 588.92p 595.22p 321166
24/10/2012 598.43p 598.43p 584.24p 594.48p 273462
23/10/2012 603.86p 603.86p 589.42p 597.69p 241027
22/10/2012 599.91p 604.72p 596.95p 603.98p 110891
19/10/2012 600.77p 601.64p 594.97p 599.54p 129513
18/10/2012 600.53p 603.73p 598.55p 602.13p 162802
17/10/2012 603.12p 603.12p 596.82p 601.02p 92812
16/10/2012 595.59p 603.24p 590.28p 602.62p 262741
15/10/2012 586.83p 594.23p 586.83p 592.26p 174304
12/10/2012 587.44p 591.52p 585.96p 587.32p 243855
11/10/2012 589.30p 590.66p 581.21p 587.57p 204811
10/10/2012 591.76p 592.87p 582.51p 590.90p 211553
09/10/2012 593.12p 599.79p 588.43p 593.61p 238700
08/10/2012 586.95p 594.97p 586.95p 592.87p 362488
05/10/2012 595.22p 595.34p 589.91p 593.61p 310959
04/10/2012 596.70p 601.27p 591.02p 594.85p 298800
03/10/2012 597.32p 599.79p 593.49p 597.07p 139293
02/10/2012 597.93p 603.86p 590.90p 597.56p 493836
01/10/2012 591.27p 603.86p 591.27p 600.77p 239211
28/09/2012 595.34p 599.85p 594.11p 599.79p 279299
27/09/2012 599.04p 599.29p 590.04p 595.10p 158811
26/09/2012 595.59p 600.65p 587.44p 596.70p 340077
25/09/2012 593.49p 604.60p 591.76p 601.88p 297631
24/09/2012 595.34p 598.30p 592.38p 593.37p 223467
21/09/2012 596.08p 613.36p 594.85p 597.93p 650183
20/09/2012 589.91p 600.28p 588.43p 597.93p 314851
19/09/2012 592.26p 593.98p 583.74p 592.38p 256420
18/09/2012 591.64p 591.76p 585.35p 591.76p 187483
17/09/2012 596.82p 600.28p 591.85p 595.47p 150571
14/09/2012 600.65p 603.73p 593.74p 597.44p 376043
13/09/2012 592.26p 600.53p 591.15p 597.32p 322605
12/09/2012 604.60p 604.60p 589.54p 592.38p 463935
11/09/2012 590.90p 600.65p 582.88p 582.88p 305312
10/09/2012 583.12p 594.97p 583.12p 591.39p 202197
07/09/2012 582.01p 589.42p 578.80p 586.58p 123970
06/09/2012 572.76p 585.96p 569.30p 581.40p 165108
05/09/2012 567.20p 579.05p 567.20p 571.89p 241222
04/09/2012 572.88p 578.93p 566.96p 569.55p 249212
03/09/2012 570.66p 578.93p 570.66p 574.24p 171462
31/08/2012 568.31p 574.49p 564.98p 573.50p 245536
30/08/2012 562.51p 574.24p 559.68p 566.46p 263375
29/08/2012 554.00p 565.35p 554.00p 561.90p 209621
28/08/2012 559.18p 570.78p 554.00p 555.23p 242845
24/08/2012 570.17p 570.41p 561.40p 567.70p 252569
23/08/2012 562.64p 563.01p 557.58p 561.16p 165007
22/08/2012 563.38p 566.83p 557.82p 559.55p 178304
21/08/2012 572.14p 572.63p 560.17p 563.38p 290355
20/08/2012 570.54p 573.99p 566.96p 566.96p 271537
17/08/2012 562.27p 571.40p 558.32p 570.17p 257479
16/08/2012 562.76p 565.85p 554.74p 558.81p 287686
15/08/2012 565.60p 567.70p 559.31p 561.77p 196734
14/08/2012 565.48p 570.29p 552.15p 564.61p 191261
13/08/2012 560.42p 569.67p 559.18p 562.14p 145482
10/08/2012 553.63p 563.13p 553.63p 559.06p 104735
09/08/2012 554.00p 560.46p 553.75p 556.10p 179486
08/08/2012 557.70p 558.94p 551.65p 551.65p 250121
07/08/2012 565.72p 568.93p 558.44p 564.49p 356786
06/08/2012 563.50p 566.96p 562.39p 564.00p 209004
03/08/2012 549.56p 562.88p 544.37p 561.53p 195098
02/08/2012 548.57p 558.32p 542.27p 546.59p 150406
01/08/2012 540.05p 550.05p 540.05p 547.46p 234360
31/07/2012 550.30p 551.90p 544.11p 545.61p 622277
30/07/2012 554.37p 554.37p 538.08p 538.08p 368831
27/07/2012 530.80p 541.78p 527.22p 540.55p 268918
26/07/2012 520.31p 530.67p 516.11p 527.96p 271813
25/07/2012 515.62p 522.53p 515.62p 518.09p 167760
24/07/2012 520.43p 522.65p 515.12p 517.59p 102392
23/07/2012 513.27p 520.80p 512.53p 519.57p 187470
20/07/2012 539.56p 540.05p 525.37p 527.22p 219424
19/07/2012 545.36p 546.22p 538.08p 540.55p 313064
18/07/2012 529.32p 537.46p 527.59p 532.77p 656718
17/07/2012 523.27p 531.17p 523.27p 526.72p 385307
16/07/2012 518.95p 526.35p 515.00p 523.27p 260576
13/07/2012 519.20p 522.90p 515.12p 520.55p 253785
12/07/2012 512.04p 519.20p 510.43p 517.35p 200946
11/07/2012 508.34p 515.37p 499.33p 514.63p 257985
10/07/2012 519.44p 520.18p 514.75p 517.59p 255519
09/07/2012 523.27p 525.49p 514.51p 516.85p 276016
06/07/2012 522.41p 523.64p 518.21p 522.28p 445435
05/07/2012 519.20p 522.28p 517.35p 521.42p 366032
04/07/2012 526.23p 526.23p 515.86p 517.10p 191064
03/07/2012 522.28p 524.87p 519.94p 524.87p 208438
02/07/2012 526.97p 530.67p 519.32p 523.27p 256467
29/06/2012 527.59p 529.56p 522.04p 527.34p 309754
28/06/2012 522.04p 524.50p 515.49p 524.50p 198992
27/06/2012 516.85p 524.87p 513.64p 524.50p 315461
26/06/2012 514.51p 515.00p 508.21p 513.40p 786490
25/06/2012 518.33p 518.33p 512.78p 514.63p 178572
22/06/2012 518.21p 521.91p 515.00p 517.72p 214415
21/06/2012 520.55p 524.50p 518.58p 518.58p 345487
20/06/2012 524.38p 524.38p 519.94p 522.04p 218502
19/06/2012 523.15p 526.72p 520.18p 523.64p 421781
18/06/2012 527.22p 527.47p 519.25p 521.79p 708999
15/06/2012 518.33p 526.72p 511.17p 521.29p 1642345
14/06/2012 508.83p 518.33p 499.33p 516.98p 627579
13/06/2012 505.25p 510.43p 496.74p 510.43p 545358
12/06/2012 504.63p 504.63p 495.87p 500.31p 458504
11/06/2012 512.66p 516.11p 502.04p 502.29p 428874
08/06/2012 496.98p 507.10p 495.75p 505.62p 318787
07/06/2012 489.82p 502.66p 486.25p 501.55p 343622
06/06/2012 483.90p 493.03p 480.82p 487.48p 348799
01/06/2012 484.02p 490.32p 477.73p 481.31p 613143
31/05/2012 473.04p 487.85p 473.04p 487.85p 791346
30/05/2012 472.30p 479.21p 472.30p 476.00p 203851
29/05/2012 476.87p 485.51p 472.67p 477.24p 406082
28/05/2012 480.57p 482.11p 474.89p 477.85p 236264
25/05/2012 464.28p 482.67p 463.78p 480.82p 407435
24/05/2012 465.02p 470.45p 465.02p 466.50p 173649
23/05/2012 465.39p 468.97p 464.15p 465.27p 264543
22/05/2012 467.86p 473.53p 466.62p 470.70p 310461
21/05/2012 468.47p 468.84p 463.41p 465.27p 188676
18/05/2012 469.96p 476.87p 465.76p 467.49p 321127
17/05/2012 470.33p 482.54p 469.09p 475.14p 344532
16/05/2012 462.80p 476.62p 460.58p 469.71p 265225
15/05/2012 467.73p 472.92p 465.27p 466.25p 352384
14/05/2012 466.01p 473.29p 464.15p 468.35p 292779
11/05/2012 468.97p 475.63p 468.23p 471.68p 178898
10/05/2012 456.63p 473.41p 456.63p 470.33p 360697
09/05/2012 478.96p 484.00p 456.63p 458.23p 490782

*Close Price adjusted for both dividends and splits