Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
08/05/2012 493.65p 499.88p 484.39p 489.08p 504521
04/05/2012 489.70p 494.88p 486.99p 489.70p 434876
03/05/2012 498.96p 498.96p 487.23p 492.05p 267947
02/05/2012 503.15p 503.89p 492.17p 498.22p 437135
01/05/2012 491.18p 499.20p 487.48p 496.49p 254699
30/04/2012 499.33p 503.52p 491.18p 491.68p 196356
27/04/2012 491.18p 498.34p 490.56p 496.61p 183859
26/04/2012 496.74p 500.81p 485.13p 494.88p 274919
25/04/2012 494.14p 500.07p 492.66p 496.12p 292302
24/04/2012 496.86p 498.83p 488.34p 494.02p 269500
23/04/2012 501.55p 501.55p 490.07p 493.65p 291677
20/04/2012 495.13p 502.91p 494.88p 501.80p 206604
19/04/2012 502.29p 521.79p 495.87p 496.49p 471407
18/04/2012 487.48p 493.90p 485.63p 493.90p 297874
17/04/2012 479.70p 490.32p 479.70p 488.34p 474497
16/04/2012 486.25p 487.97p 479.83p 481.31p 460807
13/04/2012 491.18p 494.39p 485.13p 487.73p 143673
12/04/2012 499.82p 503.15p 487.60p 492.91p 225832
11/04/2012 481.31p 499.33p 480.07p 498.71p 679476
10/04/2012 484.27p 489.58p 479.33p 479.33p 391794
05/04/2012 493.28p 493.28p 479.96p 485.75p 391159
04/04/2012 501.18p 501.18p 486.00p 488.84p 283479
03/04/2012 501.43p 505.99p 498.83p 503.89p 306328
02/04/2012 488.34p 504.14p 484.15p 504.14p 478233
30/03/2012 484.76p 488.96p 480.82p 488.84p 214735
29/03/2012 488.34p 490.69p 480.45p 482.42p 491543
28/03/2012 495.87p 502.17p 488.84p 488.84p 200125
27/03/2012 506.61p 506.61p 496.37p 497.60p 230095
26/03/2012 501.55p 504.51p 498.59p 502.04p 251089
23/03/2012 498.71p 503.28p 494.76p 501.67p 189693
22/03/2012 498.34p 503.03p 497.60p 498.83p 184026
21/03/2012 507.97p 510.31p 498.59p 500.68p 453798
20/03/2012 507.23p 510.93p 504.76p 508.21p 913026
19/03/2012 510.43p 513.27p 507.60p 509.69p 276674
16/03/2012 511.42p 514.63p 506.86p 510.43p 1405686
15/03/2012 519.44p 519.44p 509.57p 510.31p 376532
14/03/2012 515.49p 521.79p 514.88p 518.83p 1419797
13/03/2012 509.32p 514.63p 503.89p 512.16p 549926
12/03/2012 512.41p 514.38p 501.43p 507.60p 167433
09/03/2012 505.00p 515.00p 503.28p 513.15p 1606446
08/03/2012 503.52p 509.69p 498.46p 505.99p 694339
07/03/2012 491.31p 503.15p 479.33p 502.17p 331441
06/03/2012 500.68p 503.40p 481.43p 490.07p 561679
05/03/2012 508.34p 508.34p 496.74p 500.68p 1898048
02/03/2012 509.45p 514.51p 506.98p 508.83p 117347
01/03/2012 503.40p 512.66p 498.96p 509.32p 284735
29/02/2012 504.02p 510.43p 502.17p 505.99p 549504
28/02/2012 508.71p 508.71p 500.93p 505.00p 222720
27/02/2012 517.96p 517.96p 493.65p 505.74p 356840
24/02/2012 502.66p 505.99p 499.45p 505.99p 202295
23/02/2012 503.65p 506.11p 494.51p 499.33p 407040
22/02/2012 503.52p 506.86p 499.33p 503.52p 357317
21/02/2012 507.97p 508.46p 501.43p 503.89p 327546
20/02/2012 514.14p 514.14p 504.51p 508.46p 173864
17/02/2012 506.36p 513.89p 506.36p 512.16p 128820
16/02/2012 502.41p 506.76p 498.34p 504.88p 101715
15/02/2012 503.40p 509.45p 493.53p 505.37p 254327
14/02/2012 499.45p 504.88p 494.64p 500.68p 115072
13/02/2012 506.61p 510.80p 498.83p 499.70p 206829
10/02/2012 502.78p 507.10p 495.50p 505.87p 271040
09/02/2012 499.57p 507.84p 496.34p 506.11p 190134
08/02/2012 500.31p 502.04p 493.40p 497.72p 189131
07/02/2012 493.65p 508.95p 491.18p 499.45p 578407
06/02/2012 482.91p 494.88p 475.63p 493.65p 436682
03/02/2012 475.88p 496.49p 475.88p 484.76p 509602
02/02/2012 472.67p 478.22p 466.50p 475.01p 393642
01/02/2012 471.44p 475.76p 466.62p 470.20p 389676
31/01/2012 478.72p 480.94p 470.20p 470.20p 192665
30/01/2012 472.79p 481.80p 468.47p 471.81p 296028
27/01/2012 475.14p 477.36p 471.31p 474.77p 195520
26/01/2012 482.42p 485.51p 474.40p 476.87p 372952
25/01/2012 486.37p 491.68p 478.96p 481.80p 130967
24/01/2012 483.41p 491.43p 483.41p 484.52p 353490
23/01/2012 481.68p 490.19p 479.92p 485.51p 159450
20/01/2012 493.40p 493.40p 479.58p 481.43p 224293
19/01/2012 474.15p 485.13p 474.15p 481.19p 567442
18/01/2012 479.58p 486.74p 474.64p 474.64p 308913
17/01/2012 482.67p 490.94p 475.14p 476.50p 207779
16/01/2012 475.39p 483.53p 470.10p 477.61p 244927
13/01/2012 478.35p 482.05p 472.55p 476.50p 342477
12/01/2012 465.02p 482.05p 465.02p 475.01p 366275
11/01/2012 462.92p 473.53p 462.80p 465.88p 375729
10/01/2012 464.40p 464.40p 454.65p 461.69p 176565
09/01/2012 462.55p 465.14p 456.63p 460.45p 235303
06/01/2012 454.65p 465.27p 454.65p 461.32p 291481
05/01/2012 470.20p 470.20p 448.60p 455.76p 590006
04/01/2012 469.96p 472.42p 465.14p 469.34p 391907
03/01/2012 464.28p 472.30p 456.87p 472.30p 277205
30/12/2011 464.03p 464.03p 460.82p 460.95p 47162
29/12/2011 460.70p 466.01p 457.12p 464.65p 80270
28/12/2011 458.72p 463.54p 457.19p 457.24p 88942
23/12/2011 457.86p 467.98p 456.13p 460.08p 72082
22/12/2011 453.91p 461.07p 453.66p 456.13p 91244
21/12/2011 459.09p 461.93p 451.44p 452.55p 180268
20/12/2011 446.51p 456.67p 446.51p 456.63p 251288
19/12/2011 453.05p 455.15p 443.30p 446.63p 188738
16/12/2011 454.16p 470.08p 450.33p 457.00p 499204
15/12/2011 446.26p 455.39p 446.26p 454.78p 479800
14/12/2011 444.29p 448.60p 443.67p 446.14p 456372
13/12/2011 453.66p 453.66p 443.05p 443.05p 369096
12/12/2011 455.89p 459.22p 447.37p 447.37p 143081
09/12/2011 458.35p 469.09p 457.49p 462.80p 569936
08/12/2011 478.96p 478.96p 458.35p 458.60p 201456
07/12/2011 478.96p 482.54p 470.57p 471.93p 176588
06/12/2011 478.22p 481.56p 472.92p 477.98p 180110
05/12/2011 485.75p 490.19p 478.10p 481.31p 237334
02/12/2011 481.56p 486.25p 479.83p 483.04p 385720
01/12/2011 492.91p 496.37p 479.33p 479.33p 376519
30/11/2011 471.93p 492.17p 469.46p 491.31p 585359
29/11/2011 472.42p 480.82p 468.18p 474.64p 335591
28/11/2011 448.23p 473.90p 447.25p 470.70p 460251
25/11/2011 449.10p 452.18p 443.67p 447.25p 350444
24/11/2011 450.70p 451.81p 440.58p 451.69p 489292
23/11/2011 460.21p 464.52p 451.44p 454.41p 407047
22/11/2011 459.09p 468.84p 459.09p 461.93p 530064
21/11/2011 471.31p 471.31p 456.87p 456.87p 318682
18/11/2011 472.55p 485.01p 465.64p 471.44p 272101
17/11/2011 474.77p 480.82p 469.09p 476.50p 316988
16/11/2011 474.64p 479.46p 472.79p 474.64p 664222
15/11/2011 478.59p 478.59p 471.93p 476.13p 342400
14/11/2011 488.84p 491.68p 477.61p 480.32p 164563
11/11/2011 483.90p 491.18p 483.53p 485.88p 219786
10/11/2011 470.33p 489.21p 470.20p 485.13p 295763
09/11/2011 490.32p 490.32p 466.99p 477.61p 588927
08/11/2011 460.70p 486.62p 460.70p 486.62p 548444
07/11/2011 475.14p 475.14p 456.63p 465.02p 294054
04/11/2011 475.26p 477.61p 466.99p 469.34p 192499
03/11/2011 461.32p 474.27p 458.35p 466.25p 385292
02/11/2011 466.13p 471.31p 463.78p 464.03p 237229
01/11/2011 468.97p 472.18p 460.21p 462.80p 207033
31/10/2011 479.58p 480.45p 470.82p 470.82p 228402
28/10/2011 487.60p 491.80p 476.50p 481.93p 251766
27/10/2011 484.52p 487.60p 479.58p 484.15p 277355
26/10/2011 479.09p 484.64p 472.67p 481.31p 222497
25/10/2011 466.62p 481.80p 463.91p 480.82p 381144
24/10/2011 473.66p 474.03p 464.90p 469.83p 432667
21/10/2011 466.87p 470.70p 460.33p 468.97p 267543
20/10/2011 471.56p 474.15p 459.96p 463.41p 224852
19/10/2011 477.24p 484.15p 474.52p 474.52p 304512
18/10/2011 476.50p 479.95p 470.82p 472.42p 171435
17/10/2011 481.19p 485.26p 471.56p 478.10p 172263
14/10/2011 479.70p 482.30p 474.89p 477.61p 248687
13/10/2011 472.18p 478.59p 467.73p 477.36p 228028
12/10/2011 475.14p 482.42p 468.97p 472.18p 203736

*Close Price adjusted for both dividends and splits