Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
22/04/2010 424.42p 427.70p 417.38p 419.60p 308369
21/04/2010 424.91p 425.77p 421.70p 424.66p 2619611
20/04/2010 424.79p 426.39p 420.22p 424.29p 1832998
19/04/2010 426.02p 426.02p 421.08p 422.07p 1355706
16/04/2010 425.90p 428.86p 425.16p 427.01p 584244
15/04/2010 430.59p 430.59p 426.02p 427.38p 374777
14/04/2010 428.49p 434.89p 426.39p 428.86p 627265
13/04/2010 424.66p 435.77p 424.66p 431.57p 495301
12/04/2010 429.48p 436.39p 428.98p 431.94p 363527
09/04/2010 424.91p 430.71p 424.91p 428.37p 497711
08/04/2010 416.52p 426.14p 415.04p 424.79p 282381
07/04/2010 418.25p 422.43p 415.41p 420.10p 676886
06/04/2010 418.74p 423.55p 416.89p 421.21p 322384
01/04/2010 412.94p 421.95p 409.11p 421.21p 395492
31/03/2010 420.47p 420.47p 409.24p 412.94p 1121669
30/03/2010 423.06p 425.53p 415.90p 417.87p 457623
29/03/2010 423.92p 424.05p 415.16p 420.84p 471559
26/03/2010 419.60p 421.58p 417.01p 419.73p 427349
25/03/2010 431.82p 431.82p 420.96p 422.56p 631060
24/03/2010 415.78p 430.83p 415.41p 425.77p 640366
23/03/2010 417.63p 423.18p 417.38p 418.12p 279576
22/03/2010 419.60p 422.32p 415.53p 420.22p 373409
19/03/2010 423.80p 425.65p 419.36p 420.84p 1019933
18/03/2010 412.32p 421.82p 410.52p 421.58p 496931
17/03/2010 427.50p 427.50p 410.10p 415.16p 1271922
16/03/2010 423.55p 429.23p 422.56p 423.31p 710432
15/03/2010 437.50p 441.82p 431.94p 434.04p 331538
12/03/2010 437.00p 440.83p 434.78p 436.02p 222462
11/03/2010 441.57p 441.94p 437.25p 437.74p 206926
10/03/2010 434.78p 441.20p 432.68p 440.34p 515267
09/03/2010 438.36p 440.34p 435.52p 437.13p 180370
08/03/2010 439.35p 442.93p 437.50p 440.71p 315867
05/03/2010 440.95p 441.94p 436.02p 439.84p 281607
04/03/2010 444.41p 444.41p 435.52p 436.88p 385823
03/03/2010 444.53p 449.47p 436.63p 438.98p 523391
02/03/2010 444.29p 455.76p 439.35p 455.15p 741643
01/03/2010 445.52p 450.33p 437.37p 442.43p 1387685
26/02/2010 437.74p 439.35p 435.03p 438.86p 462948
25/02/2010 432.07p 433.67p 427.62p 431.20p 402348
24/02/2010 436.63p 436.63p 429.48p 432.68p 280193
23/02/2010 438.61p 441.08p 432.56p 433.18p 250921
22/02/2010 435.03p 439.72p 433.55p 436.51p 561316
19/02/2010 438.11p 441.57p 434.91p 438.61p 373016
18/02/2010 438.11p 442.68p 433.92p 438.73p 929779
17/02/2010 425.90p 442.43p 425.90p 440.34p 540847
16/02/2010 425.40p 428.98p 421.70p 426.39p 583852
15/02/2010 426.64p 428.86p 422.56p 424.54p 227580
12/02/2010 422.32p 427.01p 418.37p 427.01p 610301
11/02/2010 419.60p 424.91p 419.48p 421.08p 712069
10/02/2010 410.35p 417.87p 406.15p 417.50p 299222
09/02/2010 414.79p 414.79p 405.04p 407.26p 314299
08/02/2010 411.09p 425.90p 410.84p 412.82p 1417925
05/02/2010 412.20p 416.52p 401.71p 410.59p 883711
04/02/2010 409.36p 413.80p 407.76p 413.80p 902870
03/02/2010 421.08p 421.08p 410.22p 411.09p 656619
02/02/2010 423.68p 424.17p 418.49p 420.34p 824024
01/02/2010 421.21p 423.92p 416.64p 422.69p 1063793
29/01/2010 419.60p 425.28p 418.74p 423.06p 1155398
28/01/2010 413.56p 418.99p 410.96p 416.89p 712145
27/01/2010 405.04p 410.89p 403.44p 408.87p 1057679
26/01/2010 403.19p 409.19p 402.94p 406.27p 628614
25/01/2010 401.95p 405.66p 399.24p 402.57p 632974
22/01/2010 406.64p 417.01p 403.44p 404.55p 682981
21/01/2010 405.66p 411.21p 405.66p 408.87p 593448
20/01/2010 403.44p 408.50p 403.44p 405.04p 458218
19/01/2010 402.08p 406.64p 401.21p 405.66p 838318
18/01/2010 402.82p 406.52p 401.58p 404.30p 268444
15/01/2010 401.09p 407.88p 401.09p 405.41p 800782
14/01/2010 400.97p 402.32p 397.02p 402.32p 1270214
13/01/2010 399.98p 401.95p 394.18p 398.62p 1014271
12/01/2010 403.93p 406.15p 397.76p 397.76p 1162469
11/01/2010 399.98p 407.26p 399.86p 406.03p 1336314
08/01/2010 394.43p 405.16p 394.06p 402.94p 956010
07/01/2010 396.15p 399.61p 394.30p 395.78p 504934
06/01/2010 399.12p 401.46p 391.46p 400.72p 364295
05/01/2010 395.54p 405.53p 395.54p 400.84p 451785
04/01/2010 393.69p 398.87p 392.80p 397.51p 561629
31/12/2009 397.39p 397.39p 386.16p 391.22p 95716
30/12/2009 393.56p 396.06p 389.24p 391.09p 172785
29/12/2009 386.28p 398.99p 385.05p 391.22p 317225
24/12/2009 386.28p 386.28p 381.34p 386.28p 120983
23/12/2009 385.91p 388.63p 378.63p 383.81p 727220
22/12/2009 382.58p 385.05p 377.27p 382.09p 824724
21/12/2009 373.45p 381.47p 372.71p 380.85p 759690
18/12/2009 379.49p 379.49p 373.32p 376.28p 909171
17/12/2009 381.72p 384.15p 375.79p 379.25p 446881
16/12/2009 379.49p 383.69p 371.10p 375.54p 5552864
15/12/2009 372.71p 378.88p 372.71p 377.64p 734099
14/12/2009 370.24p 377.03p 369.74p 373.94p 547116
11/12/2009 371.22p 376.41p 369.87p 370.24p 461758
10/12/2009 376.78p 379.00p 370.85p 373.94p 1659947
09/12/2009 388.50p 389.00p 374.06p 376.90p 500970
08/12/2009 389.98p 391.22p 382.70p 386.53p 536894
07/12/2009 378.14p 396.03p 376.41p 393.07p 707933
04/12/2009 376.66p 385.91p 372.09p 383.69p 1903121
03/12/2009 380.36p 385.05p 376.90p 378.38p 421409
02/12/2009 378.75p 382.46p 375.67p 380.48p 642371
01/12/2009 375.17p 382.70p 372.46p 381.10p 577888
30/11/2009 381.96p 382.83p 371.10p 371.10p 655663
27/11/2009 377.77p 381.10p 372.90p 379.74p 711696
26/11/2009 386.40p 388.75p 380.48p 380.48p 773125
25/11/2009 391.59p 396.15p 387.52p 388.87p 1319981
24/11/2009 389.86p 397.27p 387.76p 391.09p 544112
23/11/2009 388.26p 392.45p 385.41p 388.50p 1210569
20/11/2009 398.75p 400.97p 385.66p 386.90p 1358333
19/11/2009 409.85p 409.85p 398.75p 399.73p 517224
18/11/2009 410.96p 410.96p 404.30p 407.26p 531901
17/11/2009 406.89p 407.63p 404.79p 406.03p 1248115
16/11/2009 404.30p 412.07p 403.07p 409.61p 618893
13/11/2009 404.05p 411.83p 400.84p 405.16p 402844
12/11/2009 399.73p 405.04p 398.62p 401.09p 491630
11/11/2009 411.83p 417.13p 401.95p 403.81p 1048683
10/11/2009 423.80p 423.80p 410.35p 410.35p 974188
09/11/2009 411.58p 426.76p 411.58p 417.13p 1346753
06/11/2009 402.08p 407.01p 396.89p 404.79p 572540
05/11/2009 401.09p 401.09p 390.11p 396.15p 1524321
04/11/2009 394.92p 407.26p 393.44p 399.36p 552185
03/11/2009 394.92p 397.51p 383.81p 388.75p 868240
02/11/2009 393.69p 403.56p 393.19p 394.92p 592412
30/10/2009 395.54p 404.55p 393.69p 394.92p 438487
29/10/2009 394.92p 401.95p 394.92p 398.01p 478839
28/10/2009 406.52p 406.52p 393.07p 396.52p 537901
27/10/2009 397.39p 405.29p 392.58p 403.56p 498035
26/10/2009 395.17p 408.74p 395.17p 399.36p 429348
23/10/2009 399.36p 407.26p 398.50p 399.73p 1561197
22/10/2009 401.71p 402.57p 394.92p 396.52p 557851
21/10/2009 405.78p 406.77p 400.23p 402.32p 938814
20/10/2009 413.43p 413.56p 401.58p 401.58p 793089
19/10/2009 406.27p 414.05p 406.27p 413.43p 566833
16/10/2009 419.11p 425.16p 406.89p 406.89p 412147
15/10/2009 417.50p 421.95p 414.67p 417.50p 638111
14/10/2009 425.77p 428.24p 413.93p 417.13p 847432
13/10/2009 442.43p 443.67p 422.07p 422.07p 832249
12/10/2009 447.86p 449.59p 443.05p 446.14p 397227
09/10/2009 449.22p 449.22p 442.56p 444.29p 266058
08/10/2009 437.87p 446.75p 436.51p 446.75p 384381
07/10/2009 428.61p 438.98p 428.61p 433.18p 515175
06/10/2009 432.93p 433.18p 427.75p 432.07p 814751
05/10/2009 424.54p 430.34p 424.42p 429.35p 301475
02/10/2009 420.47p 430.59p 420.47p 427.13p 529667
01/10/2009 423.31p 428.98p 420.47p 427.50p 428514
30/09/2009 425.40p 435.52p 421.21p 425.16p 461336
29/09/2009 420.22p 428.74p 416.39p 428.74p 484257
28/09/2009 415.90p 419.60p 410.96p 414.67p 613887
25/09/2009 420.84p 421.08p 416.39p 419.85p 723079
24/09/2009 425.40p 425.53p 410.72p 418.37p 892696
23/09/2009 419.23p 431.94p 418.37p 428.24p 527306
22/09/2009 422.44p 426.76p 396.65p 416.52p 914904
21/09/2009 414.91p 427.13p 414.42p 417.13p 251329

*Close Price adjusted for both dividends and splits