Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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