Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits