Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
05/09/2018 1,718.00p 1,720.00p 1,684.00p 1,694.00p 363400
04/09/2018 1,711.00p 1,725.00p 1,702.00p 1,711.00p 496479
03/09/2018 1,689.00p 1,706.00p 1,687.00p 1,704.00p 297860
31/08/2018 1,693.00p 1,703.00p 1,683.00p 1,685.00p 546094
30/08/2018 1,701.00p 1,701.00p 1,680.00p 1,698.00p 348449
29/08/2018 1,692.00p 1,711.00p 1,691.00p 1,692.00p 330054
28/08/2018 1,692.00p 1,721.00p 1,692.00p 1,706.00p 773690
24/08/2018 1,665.00p 1,698.00p 1,659.00p 1,685.00p 561572
23/08/2018 1,665.00p 1,669.00p 1,652.00p 1,659.00p 335119
22/08/2018 1,669.00p 1,678.00p 1,663.00p 1,668.00p 437418
21/08/2018 1,651.00p 1,679.00p 1,651.00p 1,675.00p 345282
20/08/2018 1,664.00p 1,673.00p 1,651.00p 1,658.00p 349734
17/08/2018 1,666.00p 1,675.00p 1,651.00p 1,655.00p 434813
16/08/2018 1,673.00p 1,674.00p 1,656.00p 1,659.00p 574954
15/08/2018 1,680.00p 1,690.00p 1,655.00p 1,665.00p 371217
14/08/2018 1,671.00p 1,689.00p 1,667.50p 1,680.00p 249752
13/08/2018 1,656.00p 1,704.00p 1,650.00p 1,681.00p 309813
10/08/2018 1,659.00p 1,677.00p 1,656.00p 1,669.00p 361927
09/08/2018 1,665.00p 1,674.00p 1,652.05p 1,670.00p 406494
08/08/2018 1,661.00p 1,670.00p 1,650.00p 1,665.00p 395416
07/08/2018 1,638.00p 1,660.00p 1,638.00p 1,654.00p 361358
06/08/2018 1,665.00p 1,672.00p 1,647.00p 1,652.00p 356845
03/08/2018 1,656.00p 1,663.00p 1,646.00p 1,660.00p 473589
02/08/2018 1,632.00p 1,661.00p 1,624.00p 1,642.00p 828736
01/08/2018 1,590.00p 1,628.00p 1,590.00p 1,625.00p 568027
31/07/2018 1,573.00p 1,610.00p 1,568.00p 1,598.00p 970506
30/07/2018 1,481.00p 1,649.00p 1,481.00p 1,580.00p 1674060
27/07/2018 1,461.00p 1,477.00p 1,452.00p 1,473.00p 349184
26/07/2018 1,463.00p 1,463.00p 1,444.00p 1,455.00p 602183
25/07/2018 1,486.00p 1,489.00p 1,458.00p 1,461.00p 317415
24/07/2018 1,498.00p 1,504.00p 1,483.00p 1,486.00p 287176
23/07/2018 1,501.00p 1,501.00p 1,482.00p 1,495.00p 383655
20/07/2018 1,513.00p 1,513.00p 1,474.61p 1,499.00p 702441
19/07/2018 1,531.00p 1,532.00p 1,509.00p 1,517.00p 276141
18/07/2018 1,537.00p 1,539.00p 1,521.50p 1,523.00p 202818
17/07/2018 1,529.00p 1,542.00p 1,527.00p 1,528.00p 229793
16/07/2018 1,534.00p 1,534.00p 1,515.00p 1,530.00p 260906
13/07/2018 1,521.00p 1,539.00p 1,521.00p 1,529.00p 254437
12/07/2018 1,508.00p 1,533.00p 1,503.00p 1,515.00p 343463
11/07/2018 1,500.00p 1,512.00p 1,493.00p 1,510.00p 323149
10/07/2018 1,515.00p 1,519.00p 1,508.00p 1,508.00p 337015
09/07/2018 1,505.00p 1,514.00p 1,500.00p 1,510.00p 480938
06/07/2018 1,513.00p 1,515.00p 1,497.00p 1,503.00p 212469
05/07/2018 1,522.00p 1,523.00p 1,506.00p 1,512.00p 409671
04/07/2018 1,509.00p 1,517.00p 1,500.00p 1,517.00p 203465
03/07/2018 1,528.00p 1,534.00p 1,501.00p 1,506.00p 414837
02/07/2018 1,533.00p 1,546.00p 1,506.00p 1,511.00p 354389
29/06/2018 1,519.00p 1,532.00p 1,507.00p 1,525.00p 630475
28/06/2018 1,510.00p 1,511.00p 1,495.00p 1,510.00p 411102
27/06/2018 1,522.00p 1,522.00p 1,505.00p 1,506.00p 378627
26/06/2018 1,531.00p 1,531.00p 1,514.70p 1,519.00p 322265
25/06/2018 1,531.00p 1,532.00p 1,519.00p 1,524.00p 269213
22/06/2018 1,514.00p 1,536.00p 1,508.00p 1,534.00p 256006
21/06/2018 1,525.00p 1,527.00p 1,502.00p 1,512.00p 353085
20/06/2018 1,521.00p 1,530.00p 1,515.00p 1,527.00p 321516
19/06/2018 1,510.00p 1,522.00p 1,498.00p 1,509.00p 425075
18/06/2018 1,500.00p 1,512.00p 1,488.00p 1,511.00p 526579
15/06/2018 1,503.00p 1,506.00p 1,491.00p 1,495.00p 1534455
14/06/2018 1,500.00p 1,511.00p 1,491.00p 1,505.00p 514060
13/06/2018 1,507.00p 1,510.00p 1,495.00p 1,501.00p 389974
12/06/2018 1,526.00p 1,526.00p 1,503.00p 1,504.00p 449936
11/06/2018 1,508.00p 1,524.00p 1,508.00p 1,518.00p 239410
08/06/2018 1,510.00p 1,515.00p 1,502.00p 1,510.00p 236692
07/06/2018 1,519.00p 1,522.00p 1,508.00p 1,512.00p 283679
06/06/2018 1,522.00p 1,528.00p 1,509.00p 1,512.00p 1000656
05/06/2018 1,530.00p 1,538.00p 1,510.00p 1,525.00p 306103
04/06/2018 1,534.00p 1,550.00p 1,517.00p 1,532.00p 377691
01/06/2018 1,510.00p 1,535.00p 1,510.00p 1,525.00p 294396
31/05/2018 1,506.00p 1,516.00p 1,498.00p 1,502.00p 675484
30/05/2018 1,500.00p 1,508.00p 1,473.00p 1,506.00p 411088
29/05/2018 1,528.00p 1,528.00p 1,496.00p 1,501.00p 377932
25/05/2018 1,520.00p 1,541.00p 1,513.00p 1,530.00p 302684
24/05/2018 1,512.00p 1,531.00p 1,507.00p 1,516.00p 1078850
23/05/2018 1,510.00p 1,524.00p 1,497.60p 1,511.00p 331863
22/05/2018 1,517.00p 1,532.00p 1,502.00p 1,520.00p 530746
21/05/2018 1,507.00p 1,521.00p 1,503.00p 1,518.00p 209405
18/05/2018 1,508.00p 1,514.00p 1,488.00p 1,501.00p 331830
17/05/2018 1,501.00p 1,504.00p 1,484.00p 1,502.00p 460652
16/05/2018 1,500.00p 1,504.00p 1,493.00p 1,497.00p 352977
15/05/2018 1,490.00p 1,501.00p 1,486.00p 1,498.00p 367276
14/05/2018 1,504.00p 1,512.00p 1,488.00p 1,489.00p 331030
11/05/2018 1,500.00p 1,508.00p 1,492.00p 1,508.00p 350793
10/05/2018 1,488.00p 1,504.00p 1,482.00p 1,495.00p 305712
09/05/2018 1,507.00p 1,512.00p 1,492.00p 1,505.00p 430662
08/05/2018 1,508.00p 1,517.00p 1,499.00p 1,504.00p 969807
04/05/2018 1,508.00p 1,523.00p 1,506.00p 1,508.00p 363052
03/05/2018 1,513.00p 1,520.00p 1,500.00p 1,510.00p 395517
02/05/2018 1,498.00p 1,517.00p 1,493.00p 1,510.00p 426547
01/05/2018 1,485.00p 1,504.00p 1,482.00p 1,492.00p 230779
30/04/2018 1,523.00p 1,526.00p 1,486.00p 1,489.00p 456121
27/04/2018 1,505.00p 1,535.00p 1,499.00p 1,523.00p 451503
26/04/2018 1,494.00p 1,503.00p 1,478.00p 1,500.00p 316121
25/04/2018 1,480.00p 1,494.00p 1,472.00p 1,489.00p 339843
24/04/2018 1,490.00p 1,493.00p 1,475.00p 1,481.00p 423678
23/04/2018 1,466.00p 1,503.00p 1,466.00p 1,491.00p 543270
20/04/2018 1,475.00p 1,488.00p 1,463.00p 1,467.00p 332187
19/04/2018 1,439.00p 1,479.00p 1,432.00p 1,468.00p 600680
18/04/2018 1,496.00p 1,512.00p 1,445.00p 1,449.00p 718212
17/04/2018 1,513.00p 1,513.00p 1,488.00p 1,498.00p 556418
16/04/2018 1,486.00p 1,510.00p 1,486.00p 1,505.00p 371672
13/04/2018 1,455.00p 1,501.00p 1,444.00p 1,484.00p 721514
12/04/2018 1,510.00p 1,523.90p 1,476.00p 1,503.00p 550067
11/04/2018 1,500.00p 1,518.00p 1,493.00p 1,509.00p 551522
10/04/2018 1,505.00p 1,507.50p 1,494.00p 1,501.00p 517846
09/04/2018 1,491.00p 1,499.00p 1,484.00p 1,494.00p 356048
06/04/2018 1,478.00p 1,489.00p 1,472.00p 1,488.00p 380511
05/04/2018 1,472.00p 1,484.00p 1,463.00p 1,477.00p 510789
04/04/2018 1,460.00p 1,460.00p 1,424.00p 1,453.00p 517362
03/04/2018 1,449.00p 1,462.00p 1,429.00p 1,457.00p 476935
29/03/2018 1,445.00p 1,459.00p 1,440.00p 1,456.00p 595822
28/03/2018 1,438.00p 1,440.00p 1,416.00p 1,440.00p 618077
27/03/2018 1,445.00p 1,448.00p 1,430.00p 1,439.00p 375541
26/03/2018 1,450.00p 1,458.00p 1,430.00p 1,432.00p 391032
23/03/2018 1,445.00p 1,449.00p 1,425.00p 1,449.00p 631264
22/03/2018 1,458.00p 1,468.00p 1,449.00p 1,453.00p 611728
21/03/2018 1,463.00p 1,477.00p 1,459.00p 1,463.00p 1260199
20/03/2018 1,465.00p 1,467.00p 1,442.00p 1,462.00p 827018
19/03/2018 1,468.00p 1,475.00p 1,449.00p 1,454.00p 577827
16/03/2018 1,527.00p 1,537.00p 1,456.00p 1,456.00p 3285873
15/03/2018 1,499.00p 1,526.00p 1,493.00p 1,525.00p 532656
14/03/2018 1,506.00p 1,510.00p 1,494.00p 1,494.00p 657792
13/03/2018 1,509.00p 1,511.00p 1,494.60p 1,505.00p 739792
12/03/2018 1,515.00p 1,524.00p 1,488.00p 1,508.00p 626977
09/03/2018 1,483.00p 1,523.00p 1,471.00p 1,510.00p 942526
08/03/2018 1,430.00p 1,484.00p 1,421.00p 1,475.00p 511195
07/03/2018 1,415.00p 1,427.00p 1,409.00p 1,427.00p 1074945
06/03/2018 1,404.00p 1,423.00p 1,397.71p 1,415.00p 537909
05/03/2018 1,371.00p 1,405.00p 1,371.00p 1,395.00p 503287
02/03/2018 1,379.00p 1,395.00p 1,378.00p 1,380.00p 558085
01/03/2018 1,385.00p 1,401.00p 1,378.00p 1,390.00p 669178
28/02/2018 1,386.00p 1,403.00p 1,379.00p 1,391.00p 777435
27/02/2018 1,394.00p 1,408.00p 1,370.00p 1,387.00p 765213
26/02/2018 1,366.00p 1,400.00p 1,283.00p 1,367.00p 1185290
23/02/2018 1,385.00p 1,427.00p 1,385.00p 1,396.00p 500530
22/02/2018 1,383.00p 1,410.00p 1,377.00p 1,390.00p 533387
21/02/2018 1,375.00p 1,393.00p 1,369.00p 1,391.00p 418168
20/02/2018 1,363.00p 1,378.00p 1,362.00p 1,376.00p 250760
19/02/2018 1,361.00p 1,378.00p 1,336.00p 1,363.00p 360993
16/02/2018 1,365.00p 1,382.00p 1,360.00p 1,368.00p 286293
15/02/2018 1,375.00p 1,382.00p 1,357.00p 1,362.00p 528481
14/02/2018 1,385.00p 1,391.00p 1,361.00p 1,366.00p 277202
13/02/2018 1,373.00p 1,388.00p 1,362.00p 1,380.00p 342377
12/02/2018 1,379.00p 1,392.95p 1,376.00p 1,381.00p 406554
09/02/2018 1,370.00p 1,375.00p 1,347.00p 1,365.00p 621173
08/02/2018 1,338.00p 1,382.00p 1,327.00p 1,372.00p 860658
07/02/2018 1,336.00p 1,353.00p 1,329.00p 1,343.00p 719515
06/02/2018 1,353.00p 1,359.00p 1,328.00p 1,332.00p 805508
05/02/2018 1,408.00p 1,408.00p 1,370.00p 1,380.00p 639800
02/02/2018 1,410.00p 1,419.00p 1,404.19p 1,413.00p 299950
01/02/2018 1,417.00p 1,422.00p 1,406.00p 1,410.00p 400494
31/01/2018 1,432.00p 1,433.00p 1,411.00p 1,414.00p 403680
30/01/2018 1,427.00p 1,441.00p 1,420.00p 1,432.00p 393305
29/01/2018 1,426.00p 1,440.00p 1,417.00p 1,426.00p 496242
26/01/2018 1,439.00p 1,441.70p 1,418.00p 1,428.00p 490586
25/01/2018 1,415.00p 1,444.00p 1,408.00p 1,444.00p 438836
24/01/2018 1,412.00p 1,429.00p 1,402.00p 1,420.00p 423730
23/01/2018 1,414.00p 1,420.00p 1,401.00p 1,406.00p 316772
22/01/2018 1,425.00p 1,425.00p 1,407.00p 1,408.00p 415861
19/01/2018 1,421.00p 1,429.30p 1,415.00p 1,423.00p 396480
18/01/2018 1,420.00p 1,426.00p 1,409.00p 1,417.00p 431071
17/01/2018 1,402.00p 1,421.00p 1,398.00p 1,420.00p 541913
16/01/2018 1,392.00p 1,404.00p 1,391.00p 1,398.00p 310301
15/01/2018 1,398.00p 1,401.00p 1,373.54p 1,393.00p 273289
12/01/2018 1,413.00p 1,419.00p 1,399.00p 1,401.00p 371428
11/01/2018 1,417.00p 1,424.00p 1,408.00p 1,414.00p 537347
10/01/2018 1,396.00p 1,419.00p 1,396.00p 1,415.00p 377867
09/01/2018 1,406.00p 1,410.00p 1,396.00p 1,407.00p 317131
08/01/2018 1,411.00p 1,411.00p 1,399.00p 1,399.00p 362757
05/01/2018 1,421.00p 1,425.00p 1,402.00p 1,407.00p 419322
04/01/2018 1,430.00p 1,430.00p 1,417.00p 1,424.00p 375542
03/01/2018 1,444.00p 1,454.00p 1,414.00p 1,425.00p 467770
02/01/2018 1,455.00p 1,478.00p 1,439.00p 1,449.00p 380193
29/12/2017 1,446.00p 1,464.00p 1,431.00p 1,464.00p 194983
28/12/2017 1,430.00p 1,444.00p 1,430.00p 1,438.00p 334620
27/12/2017 1,406.00p 1,436.00p 1,400.00p 1,432.00p 342275
22/12/2017 1,405.00p 1,417.40p 1,405.00p 1,408.00p 112041
21/12/2017 1,387.00p 1,408.00p 1,387.00p 1,406.00p 500207
20/12/2017 1,408.00p 1,410.00p 1,388.00p 1,393.00p 397987
19/12/2017 1,411.00p 1,428.00p 1,398.00p 1,404.00p 817015
18/12/2017 1,431.00p 1,431.00p 1,404.00p 1,418.00p 735037
15/12/2017 1,383.00p 1,423.00p 1,382.00p 1,411.00p 1212348
14/12/2017 1,375.00p 1,395.00p 1,371.00p 1,379.00p 648875
13/12/2017 1,375.00p 1,384.00p 1,356.00p 1,372.00p 1204727
12/12/2017 1,360.00p 1,364.00p 1,349.00p 1,356.00p 545988
11/12/2017 1,362.00p 1,369.00p 1,350.00p 1,361.00p 423630
08/12/2017 1,351.00p 1,369.00p 1,351.00p 1,363.00p 360148
07/12/2017 1,366.00p 1,378.00p 1,355.00p 1,357.00p 434362
06/12/2017 1,374.00p 1,381.00p 1,357.00p 1,364.00p 760610
05/12/2017 1,388.00p 1,403.00p 1,368.00p 1,380.00p 374588
04/12/2017 1,395.00p 1,398.00p 1,387.00p 1,390.00p 217457
01/12/2017 1,376.00p 1,396.00p 1,376.00p 1,379.00p 396494
30/11/2017 1,401.00p 1,409.00p 1,384.00p 1,385.00p 564865
29/11/2017 1,432.00p 1,441.00p 1,408.00p 1,409.00p 546452
28/11/2017 1,421.00p 1,441.00p 1,412.00p 1,436.00p 299513
27/11/2017 1,439.00p 1,447.58p 1,417.00p 1,421.00p 381460
24/11/2017 1,422.00p 1,441.00p 1,414.00p 1,435.00p 268484
23/11/2017 1,410.00p 1,426.00p 1,405.00p 1,420.00p 381217
22/11/2017 1,429.00p 1,433.00p 1,394.00p 1,412.00p 551983
21/11/2017 1,416.00p 1,435.00p 1,407.00p 1,429.00p 437843
20/11/2017 1,411.00p 1,421.00p 1,410.00p 1,416.00p 420085

*Close Price adjusted for both dividends and splits