Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Hiscox Limited (DI) (HSX) Share Price
Insurance Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/05/2024 | 1,131.00p | 1,163.00p | 1,131.00p | 1,142.00p | 2764851 |
| 30/05/2024 | 1,136.00p | 1,152.00p | 1,135.40p | 1,142.00p | 1586806 |
| 29/05/2024 | 1,133.00p | 1,147.00p | 1,129.00p | 1,138.00p | 652966 |
| 28/05/2024 | 1,166.00p | 1,176.00p | 1,135.00p | 1,140.00p | 888938 |
| 24/05/2024 | 1,141.00p | 1,172.00p | 1,141.00p | 1,166.00p | 601640 |
| 23/05/2024 | 1,144.00p | 1,170.00p | 1,144.00p | 1,151.00p | 1589868 |
| 22/05/2024 | 1,161.00p | 1,173.00p | 1,149.41p | 1,165.00p | 638175 |
| 21/05/2024 | 1,154.00p | 1,168.00p | 1,149.00p | 1,163.00p | 412568 |
| 20/05/2024 | 1,195.00p | 1,195.00p | 1,146.00p | 1,161.00p | 529453 |
| 17/05/2024 | 1,176.00p | 1,188.22p | 1,165.00p | 1,167.00p | 668195 |
| 16/05/2024 | 1,181.00p | 1,188.00p | 1,166.00p | 1,182.00p | 457949 |
| 15/05/2024 | 1,166.00p | 1,180.00p | 1,159.00p | 1,161.00p | 427531 |
| 14/05/2024 | 1,190.00p | 1,190.00p | 1,151.00p | 1,164.00p | 521317 |
| 13/05/2024 | 1,209.00p | 1,209.00p | 1,163.00p | 1,163.00p | 3330028 |
| 10/05/2024 | 1,168.00p | 1,191.50p | 1,168.00p | 1,181.00p | 482546 |
| 09/05/2024 | 1,171.00p | 1,175.00p | 1,149.00p | 1,166.00p | 397512 |
| 08/05/2024 | 1,148.00p | 1,174.00p | 1,144.00p | 1,170.00p | 568424 |
| 07/05/2024 | 1,125.00p | 1,150.00p | 1,124.00p | 1,150.00p | 806895 |
| 03/05/2024 | 1,174.00p | 1,175.00p | 1,114.00p | 1,114.00p | 902573 |
| 02/05/2024 | 1,211.00p | 1,277.85p | 1,150.00p | 1,175.00p | 1332544 |
| 01/05/2024 | 1,207.00p | 1,236.00p | 1,207.00p | 1,217.00p | 1560872 |
| 30/04/2024 | 1,230.00p | 1,243.00p | 1,230.00p | 1,230.00p | 810724 |
| 29/04/2024 | 1,211.00p | 1,233.00p | 1,201.00p | 1,226.00p | 744685 |
| 26/04/2024 | 1,207.00p | 1,218.00p | 1,205.00p | 1,209.00p | 568580 |
| 25/04/2024 | 1,195.00p | 1,212.00p | 1,195.00p | 1,203.00p | 678344 |
| 24/04/2024 | 1,186.00p | 1,218.00p | 1,186.00p | 1,202.00p | 1327026 |
| 23/04/2024 | 1,200.00p | 1,217.00p | 1,189.00p | 1,215.00p | 1156206 |
| 22/04/2024 | 1,185.00p | 1,193.00p | 1,180.00p | 1,186.00p | 595344 |
| 19/04/2024 | 1,144.00p | 1,175.00p | 1,144.00p | 1,174.00p | 1855158 |
| 18/04/2024 | 1,137.00p | 1,172.00p | 1,137.00p | 1,172.00p | 489796 |
| 17/04/2024 | 1,165.00p | 1,181.00p | 1,150.00p | 1,150.00p | 720084 |
| 16/04/2024 | 1,175.00p | 1,190.00p | 1,165.00p | 1,169.00p | 416950 |
| 15/04/2024 | 1,142.00p | 1,198.00p | 1,142.00p | 1,192.00p | 444499 |
| 12/04/2024 | 1,182.00p | 1,189.00p | 1,165.00p | 1,169.00p | 605558 |
| 11/04/2024 | 1,146.00p | 1,181.00p | 1,146.00p | 1,180.00p | 1966395 |
| 10/04/2024 | 1,197.00p | 1,197.00p | 1,161.00p | 1,174.00p | 1708864 |
| 09/04/2024 | 1,163.00p | 1,196.00p | 1,163.00p | 1,169.00p | 1657908 |
| 08/04/2024 | 1,169.00p | 1,198.00p | 1,169.00p | 1,189.00p | 942214 |
| 05/04/2024 | 1,181.00p | 1,201.00p | 1,181.00p | 1,197.00p | 736036 |
| 04/04/2024 | 1,249.00p | 1,249.00p | 1,203.00p | 1,203.00p | 819704 |
| 03/04/2024 | 1,250.00p | 1,250.00p | 1,220.00p | 1,220.00p | 970155 |
| 02/04/2024 | 1,237.00p | 1,251.00p | 1,228.00p | 1,234.00p | 658595 |
| 28/03/2024 | 1,209.00p | 1,249.00p | 1,209.00p | 1,240.00p | 545793 |
| 27/03/2024 | 1,248.00p | 1,248.00p | 1,225.00p | 1,236.00p | 813562 |
| 26/03/2024 | 1,219.00p | 1,227.00p | 1,215.00p | 1,225.00p | 1237633 |
| 25/03/2024 | 1,206.00p | 1,231.00p | 1,205.41p | 1,224.00p | 624862 |
| 22/03/2024 | 1,221.00p | 1,239.00p | 1,221.00p | 1,234.00p | 473429 |
| 21/03/2024 | 1,227.00p | 1,239.00p | 1,215.00p | 1,236.00p | 2014591 |
| 20/03/2024 | 1,198.00p | 1,224.00p | 1,198.00p | 1,218.00p | 514053 |
| 19/03/2024 | 1,198.00p | 1,237.00p | 1,198.00p | 1,224.00p | 613979 |
| 18/03/2024 | 1,222.00p | 1,227.00p | 1,213.99p | 1,227.00p | 498080 |
| 15/03/2024 | 1,200.00p | 1,222.00p | 1,200.00p | 1,219.00p | 769488 |
| 14/03/2024 | 1,222.00p | 1,222.00p | 1,197.00p | 1,210.00p | 649683 |
| 13/03/2024 | 1,183.00p | 1,217.00p | 1,183.00p | 1,202.00p | 649436 |
| 12/03/2024 | 1,202.00p | 1,214.00p | 1,196.00p | 1,212.00p | 653908 |
| 11/03/2024 | 1,189.00p | 1,201.00p | 1,184.00p | 1,193.00p | 333676 |
| 08/03/2024 | 1,190.00p | 1,191.00p | 1,175.60p | 1,190.00p | 1481825 |
| 07/03/2024 | 1,210.00p | 1,212.00p | 1,187.00p | 1,189.00p | 1502214 |
| 06/03/2024 | 1,185.00p | 1,203.00p | 1,172.66p | 1,193.00p | 1374982 |
| 05/03/2024 | 1,148.00p | 1,184.00p | 1,140.99p | 1,181.00p | 1199121 |
| 04/03/2024 | 1,148.00p | 1,155.00p | 1,112.00p | 1,121.00p | 1890150 |
| 01/03/2024 | 1,143.00p | 1,151.00p | 1,135.00p | 1,150.00p | 1364660 |
| 29/02/2024 | 1,111.00p | 1,144.00p | 1,109.00p | 1,133.00p | 987191 |
| 28/02/2024 | 1,105.00p | 1,118.00p | 1,098.00p | 1,112.00p | 589019 |
| 27/02/2024 | 1,131.00p | 1,131.00p | 1,110.90p | 1,116.00p | 473857 |
| 26/02/2024 | 1,097.00p | 1,112.00p | 1,089.00p | 1,110.00p | 562102 |
| 23/02/2024 | 1,069.00p | 1,100.00p | 1,069.00p | 1,090.00p | 1474826 |
| 22/02/2024 | 1,065.00p | 1,098.00p | 1,065.00p | 1,093.00p | 625818 |
| 21/02/2024 | 1,037.00p | 1,071.00p | 1,037.00p | 1,071.00p | 402628 |
| 20/02/2024 | 1,053.00p | 1,063.00p | 1,053.00p | 1,060.00p | 299362 |
| 19/02/2024 | 1,056.00p | 1,057.00p | 1,050.00p | 1,057.00p | 146422 |
| 16/02/2024 | 1,075.00p | 1,075.00p | 1,050.00p | 1,055.00p | 243873 |
| 15/02/2024 | 1,071.00p | 1,071.00p | 1,047.00p | 1,050.00p | 381581 |
| 14/02/2024 | 1,054.00p | 1,059.00p | 1,043.00p | 1,046.00p | 394485 |
| 13/02/2024 | 1,035.00p | 1,063.00p | 1,035.00p | 1,051.00p | 262580 |
| 12/02/2024 | 1,026.00p | 1,060.00p | 1,026.00p | 1,060.00p | 223107 |
| 09/02/2024 | 1,048.00p | 1,056.00p | 1,034.00p | 1,041.00p | 255689 |
| 08/02/2024 | 1,039.00p | 1,061.00p | 1,036.00p | 1,043.00p | 611752 |
| 07/02/2024 | 1,033.00p | 1,046.00p | 1,030.00p | 1,036.00p | 422975 |
| 06/02/2024 | 1,033.00p | 1,044.00p | 1,030.00p | 1,032.00p | 299366 |
| 05/02/2024 | 1,028.00p | 1,032.00p | 1,013.50p | 1,032.00p | 1193182 |
| 02/02/2024 | 1,034.00p | 1,039.00p | 1,019.00p | 1,019.00p | 564609 |
| 01/02/2024 | 1,031.00p | 1,049.00p | 1,025.00p | 1,025.00p | 298129 |
| 31/01/2024 | 1,039.00p | 1,041.00p | 1,020.00p | 1,039.00p | 797642 |
| 30/01/2024 | 998.00p | 1,026.00p | 998.00p | 1,015.00p | 347393 |
| 29/01/2024 | 1,034.00p | 1,034.00p | 1,018.00p | 1,021.00p | 223613 |
| 26/01/2024 | 1,022.00p | 1,032.00p | 1,010.00p | 1,031.00p | 345728 |
| 25/01/2024 | 1,005.00p | 1,033.00p | 1,005.00p | 1,018.00p | 823806 |
| 24/01/2024 | 1,031.00p | 1,039.00p | 1,017.00p | 1,030.00p | 304811 |
| 23/01/2024 | 1,084.00p | 1,084.00p | 1,038.00p | 1,038.00p | 474921 |
| 22/01/2024 | 1,023.00p | 1,062.00p | 1,023.00p | 1,061.00p | 431813 |
| 19/01/2024 | 1,050.00p | 1,058.00p | 1,038.00p | 1,048.00p | 835350 |
| 18/01/2024 | 1,070.00p | 1,070.00p | 1,040.95p | 1,045.00p | 522840 |
| 17/01/2024 | 1,039.00p | 1,054.00p | 1,025.00p | 1,054.00p | 635715 |
| 16/01/2024 | 1,054.00p | 1,062.00p | 1,046.80p | 1,048.00p | 765209 |
| 15/01/2024 | 1,087.00p | 1,087.00p | 1,059.00p | 1,059.00p | 530528 |
| 12/01/2024 | 1,072.00p | 1,072.00p | 1,052.00p | 1,062.00p | 378299 |
| 11/01/2024 | 1,045.00p | 1,052.00p | 1,043.00p | 1,050.00p | 557924 |
| 10/01/2024 | 1,041.00p | 1,057.00p | 1,033.00p | 1,041.00p | 534414 |
| 09/01/2024 | 1,083.00p | 1,085.00p | 1,055.00p | 1,059.00p | 490324 |
| 08/01/2024 | 1,047.00p | 1,075.00p | 1,047.00p | 1,075.00p | 345711 |
| 05/01/2024 | 1,063.00p | 1,074.00p | 1,059.00p | 1,064.00p | 341758 |
| 04/01/2024 | 1,038.00p | 1,077.00p | 1,038.00p | 1,070.00p | 239579 |
| 03/01/2024 | 1,062.00p | 1,073.00p | 1,057.00p | 1,063.00p | 403748 |
| 02/01/2024 | 1,038.00p | 1,069.00p | 1,038.00p | 1,055.00p | 317143 |
| 29/12/2023 | 1,052.00p | 1,057.00p | 1,052.00p | 1,054.00p | 136168 |
| 28/12/2023 | 1,085.00p | 1,085.00p | 1,051.00p | 1,051.00p | 253126 |
| 27/12/2023 | 1,025.00p | 1,062.00p | 1,025.00p | 1,060.00p | 614418 |
| 22/12/2023 | 1,028.00p | 1,054.00p | 1,028.00p | 1,048.00p | 125379 |
| 21/12/2023 | 1,029.00p | 1,055.00p | 1,029.00p | 1,053.00p | 274120 |
| 20/12/2023 | 1,050.00p | 1,059.00p | 1,043.00p | 1,054.00p | 381495 |
| 19/12/2023 | 1,065.00p | 1,065.00p | 1,033.00p | 1,038.00p | 1087618 |
| 18/12/2023 | 1,037.00p | 1,049.00p | 1,033.00p | 1,040.00p | 370094 |
| 15/12/2023 | 1,057.00p | 1,058.00p | 1,035.00p | 1,035.00p | 1695515 |
| 14/12/2023 | 1,052.00p | 1,071.00p | 1,043.00p | 1,050.00p | 786934 |
| 13/12/2023 | 1,057.00p | 1,062.00p | 1,047.00p | 1,053.00p | 507195 |
| 12/12/2023 | 1,067.00p | 1,067.00p | 1,043.00p | 1,048.00p | 637151 |
| 11/12/2023 | 1,045.00p | 1,063.00p | 1,025.00p | 1,042.00p | 452643 |
| 08/12/2023 | 1,029.00p | 1,051.00p | 1,029.00p | 1,045.00p | 646295 |
| 07/12/2023 | 1,055.00p | 1,059.00p | 1,047.00p | 1,050.00p | 462016 |
| 06/12/2023 | 1,052.00p | 1,057.00p | 1,044.00p | 1,054.00p | 450851 |
| 05/12/2023 | 1,045.00p | 1,051.00p | 1,036.00p | 1,045.00p | 1937019 |
| 04/12/2023 | 1,047.00p | 1,047.00p | 1,019.00p | 1,039.00p | 624466 |
| 01/12/2023 | 999.50p | 1,027.00p | 999.50p | 1,023.00p | 212964 |
| 30/11/2023 | 1,039.00p | 1,039.00p | 1,012.00p | 1,016.00p | 791091 |
| 29/11/2023 | 1,006.00p | 1,026.96p | 1,003.00p | 1,017.00p | 364532 |
| 28/11/2023 | 1,038.00p | 1,048.00p | 1,023.00p | 1,027.00p | 945079 |
| 27/11/2023 | 1,003.00p | 1,043.00p | 1,003.00p | 1,037.00p | 812432 |
| 24/11/2023 | 1,002.00p | 1,030.00p | 1,002.00p | 1,027.00p | 317971 |
| 23/11/2023 | 990.50p | 1,027.00p | 990.50p | 1,027.00p | 354082 |
| 22/11/2023 | 1,004.00p | 1,015.00p | 991.61p | 1,015.00p | 510492 |
| 21/11/2023 | 1,003.00p | 1,009.00p | 992.50p | 998.50p | 323156 |
| 20/11/2023 | 1,025.00p | 1,025.00p | 997.50p | 1,005.00p | 325924 |
| 17/11/2023 | 990.00p | 1,004.00p | 990.00p | 1,004.00p | 982610 |
| 16/11/2023 | 975.00p | 996.00p | 974.50p | 984.00p | 418362 |
| 15/11/2023 | 1,009.00p | 1,017.00p | 994.50p | 999.00p | 772969 |
| 14/11/2023 | 1,002.00p | 1,010.00p | 991.50p | 1,006.00p | 615671 |
| 13/11/2023 | 991.00p | 1,002.00p | 984.50p | 1,002.00p | 843055 |
| 10/11/2023 | 986.50p | 992.00p | 971.00p | 984.00p | 629010 |
| 09/11/2023 | 961.00p | 992.00p | 960.50p | 984.00p | 675148 |
| 08/11/2023 | 979.50p | 1,002.00p | 952.50p | 979.00p | 843726 |
| 07/11/2023 | 960.00p | 981.50p | 956.50p | 971.50p | 613343 |
| 06/11/2023 | 962.00p | 967.70p | 951.00p | 966.50p | 464147 |
| 03/11/2023 | 974.00p | 974.00p | 955.00p | 963.50p | 547825 |
| 02/11/2023 | 935.50p | 979.00p | 935.50p | 964.00p | 744588 |
| 01/11/2023 | 960.50p | 960.50p | 939.00p | 952.50p | 709395 |
| 31/10/2023 | 948.50p | 954.00p | 938.00p | 938.00p | 516011 |
| 30/10/2023 | 955.00p | 971.00p | 943.50p | 943.50p | 1775796 |
| 27/10/2023 | 935.00p | 966.00p | 935.00p | 947.00p | 577610 |
| 26/10/2023 | 984.50p | 984.50p | 954.50p | 955.50p | 442719 |
| 25/10/2023 | 940.00p | 965.25p | 939.50p | 962.00p | 704100 |
| 24/10/2023 | 951.00p | 960.00p | 950.50p | 954.00p | 393954 |
| 23/10/2023 | 950.50p | 970.50p | 950.50p | 960.50p | 870929 |
| 20/10/2023 | 1,000.00p | 1,000.00p | 966.50p | 974.00p | 322235 |
| 19/10/2023 | 999.50p | 999.50p | 972.50p | 982.00p | 1161399 |
| 18/10/2023 | 977.50p | 980.50p | 967.50p | 980.50p | 535926 |
| 17/10/2023 | 972.00p | 972.00p | 951.50p | 968.50p | 1466223 |
| 16/10/2023 | 964.00p | 964.00p | 926.04p | 951.00p | 587175 |
| 13/10/2023 | 942.50p | 975.50p | 939.50p | 941.50p | 499442 |
| 12/10/2023 | 962.50p | 973.50p | 962.50p | 966.00p | 1218858 |
| 11/10/2023 | 978.50p | 985.00p | 966.50p | 967.50p | 639334 |
| 10/10/2023 | 948.50p | 988.50p | 948.50p | 979.50p | 524222 |
| 09/10/2023 | 956.00p | 983.00p | 956.00p | 967.50p | 389197 |
| 06/10/2023 | 967.50p | 985.50p | 967.27p | 979.50p | 2650635 |
| 05/10/2023 | 942.00p | 974.00p | 942.00p | 968.50p | 1266155 |
| 04/10/2023 | 957.50p | 965.50p | 934.50p | 943.00p | 1462866 |
| 03/10/2023 | 975.00p | 978.00p | 961.00p | 962.00p | 726676 |
| 02/10/2023 | 1,013.00p | 1,015.00p | 969.00p | 977.00p | 626642 |
| 29/09/2023 | 983.00p | 1,013.29p | 983.00p | 1,005.00p | 871171 |
| 28/09/2023 | 1,014.00p | 1,019.00p | 1,001.00p | 1,007.00p | 514730 |
| 27/09/2023 | 1,038.00p | 1,038.00p | 1,008.00p | 1,014.00p | 568630 |
| 26/09/2023 | 1,032.00p | 1,043.00p | 1,030.00p | 1,036.00p | 395253 |
| 25/09/2023 | 1,068.00p | 1,068.00p | 1,026.00p | 1,034.00p | 2164246 |
| 22/09/2023 | 1,058.00p | 1,064.00p | 1,048.00p | 1,057.00p | 900446 |
| 21/09/2023 | 1,035.00p | 1,055.00p | 1,033.00p | 1,044.00p | 750776 |
| 20/09/2023 | 1,052.00p | 1,053.00p | 1,030.00p | 1,038.00p | 683483 |
| 19/09/2023 | 1,041.00p | 1,050.00p | 1,039.00p | 1,046.00p | 442385 |
| 18/09/2023 | 1,048.00p | 1,057.00p | 1,041.00p | 1,043.00p | 677419 |
| 15/09/2023 | 1,051.00p | 1,055.00p | 1,040.00p | 1,048.00p | 8667363 |
| 14/09/2023 | 1,023.00p | 1,046.00p | 1,021.00p | 1,043.00p | 689966 |
| 13/09/2023 | 1,022.00p | 1,036.00p | 1,018.00p | 1,033.00p | 391794 |
| 12/09/2023 | 1,023.00p | 1,033.00p | 1,017.30p | 1,024.00p | 515572 |
| 11/09/2023 | 1,015.00p | 1,024.00p | 1,005.00p | 1,015.00p | 392499 |
| 08/09/2023 | 991.00p | 1,010.00p | 988.50p | 1,006.00p | 564173 |
| 07/09/2023 | 969.00p | 994.00p | 969.00p | 985.00p | 673596 |
| 06/09/2023 | 987.00p | 987.00p | 974.00p | 980.50p | 369818 |
| 05/09/2023 | 979.00p | 999.50p | 976.00p | 996.00p | 468218 |
| 04/09/2023 | 1,013.00p | 1,013.00p | 992.50p | 995.00p | 246676 |
| 01/09/2023 | 997.00p | 1,014.00p | 994.00p | 1,009.00p | 515162 |
| 31/08/2023 | 994.50p | 1,008.00p | 988.50p | 997.50p | 654363 |
| 30/08/2023 | 1,003.00p | 1,008.00p | 990.00p | 990.00p | 499162 |
| 29/08/2023 | 1,011.00p | 1,011.00p | 996.50p | 1,003.00p | 695919 |
| 25/08/2023 | 994.00p | 999.50p | 986.50p | 990.50p | 235550 |
| 24/08/2023 | 988.00p | 997.50p | 983.50p | 990.50p | 379441 |
| 23/08/2023 | 977.50p | 987.00p | 973.00p | 984.50p | 2329040 |
| 22/08/2023 | 975.50p | 986.00p | 962.00p | 968.50p | 2511548 |
| 21/08/2023 | 986.50p | 988.00p | 962.00p | 975.00p | 489026 |
| 18/08/2023 | 998.00p | 1,006.00p | 978.50p | 985.00p | 538100 |
| 17/08/2023 | 1,021.00p | 1,027.00p | 1,006.00p | 1,006.00p | 523881 |
| 16/08/2023 | 1,035.00p | 1,054.00p | 1,035.00p | 1,035.00p | 344057 |
*Close Price adjusted for both dividends and splits