Homeserve (HSV) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Homeserve

Date Open High Low Close* Volume
25/11/2015 421.50p 423.60p 419.90p 420.00p 845585
24/11/2015 425.80p 425.80p 420.00p 421.90p 427938
23/11/2015 424.60p 425.60p 419.85p 421.10p 208224
20/11/2015 420.30p 425.20p 419.60p 425.20p 203390
19/11/2015 414.60p 420.00p 414.60p 419.20p 306053
18/11/2015 412.80p 418.00p 408.20p 417.90p 147968
17/11/2015 420.20p 426.20p 408.10p 411.80p 293572
16/11/2015 405.10p 419.80p 405.10p 419.80p 164900
13/11/2015 409.30p 412.00p 406.20p 412.00p 57371
12/11/2015 420.20p 420.20p 407.00p 409.60p 97380
11/11/2015 418.80p 418.80p 408.70p 416.00p 81775
10/11/2015 414.60p 414.80p 406.80p 408.60p 118694
09/11/2015 416.70p 416.70p 407.40p 410.80p 160781
06/11/2015 418.80p 418.80p 406.90p 411.10p 142793
05/11/2015 414.90p 419.60p 412.50p 414.30p 82074
04/11/2015 417.70p 417.70p 414.00p 415.00p 46800
03/11/2015 403.30p 417.40p 403.30p 413.10p 70131
02/11/2015 402.20p 413.90p 402.20p 413.30p 64093
30/10/2015 402.00p 408.90p 402.00p 403.90p 171929
29/10/2015 415.10p 415.10p 406.00p 408.90p 101003
28/10/2015 408.20p 409.70p 402.90p 407.40p 159125
27/10/2015 411.20p 411.50p 408.40p 408.50p 53524
26/10/2015 418.20p 418.20p 410.80p 411.20p 100273
23/10/2015 422.60p 422.60p 410.80p 418.00p 86894
22/10/2015 414.90p 417.70p 411.20p 412.20p 141583
21/10/2015 424.70p 424.90p 416.30p 418.20p 142854
20/10/2015 407.20p 422.20p 407.20p 422.20p 191131
19/10/2015 424.70p 424.70p 412.61p 415.60p 78068
16/10/2015 406.80p 419.00p 406.80p 414.30p 3460282
15/10/2015 407.20p 418.20p 407.20p 418.00p 113844
14/10/2015 410.60p 420.10p 409.40p 414.90p 199246
13/10/2015 428.80p 428.80p 410.60p 410.60p 319685
12/10/2015 405.90p 426.10p 405.90p 426.10p 177706
09/10/2015 412.00p 417.30p 409.30p 417.30p 176842
08/10/2015 419.80p 419.80p 405.90p 408.40p 137453
07/10/2015 409.90p 416.90p 404.90p 414.60p 180574
06/10/2015 414.40p 414.40p 406.00p 406.00p 84796
05/10/2015 413.70p 415.20p 411.23p 412.00p 104526
02/10/2015 411.40p 411.40p 407.30p 407.60p 184829
01/10/2015 411.10p 411.10p 406.80p 408.00p 328393
30/09/2015 409.50p 411.60p 404.70p 405.80p 248092
29/09/2015 414.40p 416.30p 407.00p 408.10p 232358
28/09/2015 418.00p 420.60p 411.10p 417.00p 156744
25/09/2015 414.00p 422.20p 412.00p 419.10p 296759
24/09/2015 409.90p 415.30p 408.00p 411.30p 637642
23/09/2015 409.20p 410.70p 406.50p 408.80p 205911
22/09/2015 412.00p 414.60p 409.20p 411.50p 130518
21/09/2015 424.80p 424.80p 411.80p 414.00p 159363
18/09/2015 416.00p 418.30p 409.30p 415.50p 243777
17/09/2015 414.90p 417.10p 412.00p 416.40p 71826
16/09/2015 412.90p 416.10p 410.97p 414.40p 144157
15/09/2015 421.20p 422.40p 409.90p 412.30p 117673
14/09/2015 417.30p 417.30p 409.20p 412.00p 75514
11/09/2015 417.30p 417.50p 413.90p 415.70p 52921
10/09/2015 419.70p 423.10p 416.80p 418.00p 99648
09/09/2015 421.70p 427.20p 416.40p 418.60p 125043
08/09/2015 421.50p 422.80p 412.57p 417.60p 136174
07/09/2015 421.70p 425.70p 419.90p 421.20p 110039
04/09/2015 425.50p 425.50p 415.40p 422.00p 159826
03/09/2015 423.90p 425.20p 418.00p 421.20p 159644
02/09/2015 422.10p 426.10p 419.00p 421.70p 144413
01/09/2015 413.00p 426.10p 412.68p 421.10p 240507
28/08/2015 417.50p 422.60p 409.50p 420.90p 190461
27/08/2015 413.10p 420.80p 404.30p 417.50p 154701
26/08/2015 401.60p 410.90p 401.60p 410.00p 151173
25/08/2015 399.50p 409.50p 397.60p 408.50p 228312
24/08/2015 404.50p 406.70p 394.90p 399.80p 221317
21/08/2015 412.00p 420.50p 406.89p 412.40p 152598
20/08/2015 420.50p 420.70p 407.30p 411.00p 213289
19/08/2015 422.80p 427.80p 420.40p 423.20p 226649
18/08/2015 421.30p 431.50p 421.30p 427.40p 158888
17/08/2015 425.40p 427.73p 422.30p 423.60p 74348
14/08/2015 429.70p 431.60p 424.60p 424.80p 85163
13/08/2015 425.10p 432.00p 425.10p 430.20p 153455
12/08/2015 425.80p 427.60p 419.20p 421.60p 239874
11/08/2015 427.60p 431.90p 426.18p 429.80p 120582
10/08/2015 434.80p 434.80p 428.60p 429.50p 147030
07/08/2015 433.00p 433.10p 429.30p 430.60p 193770
06/08/2015 427.50p 435.40p 427.10p 435.20p 192196
05/08/2015 435.20p 435.20p 427.70p 431.60p 139766
04/08/2015 439.50p 439.50p 428.00p 428.40p 127403
03/08/2015 434.50p 435.90p 432.20p 434.00p 72648
31/07/2015 425.80p 436.60p 425.80p 436.00p 179904
30/07/2015 435.00p 436.30p 425.80p 428.50p 166315
29/07/2015 433.90p 434.90p 430.04p 432.70p 167605
28/07/2015 438.60p 439.90p 433.10p 433.10p 195914
27/07/2015 435.10p 441.60p 427.00p 435.80p 265235
24/07/2015 428.50p 433.39p 427.60p 429.90p 176417
23/07/2015 433.30p 433.30p 426.90p 430.00p 363645
22/07/2015 431.30p 431.30p 423.10p 423.80p 450196
21/07/2015 434.10p 436.60p 426.80p 428.10p 288756
20/07/2015 431.10p 436.30p 421.13p 434.50p 292282
17/07/2015 440.85p 449.22p 433.04p 438.85p 312727
16/07/2015 427.61p 440.15p 424.22p 440.15p 286826
15/07/2015 424.80p 429.22p 419.79p 429.22p 241178
14/07/2015 423.80p 425.17p 421.19p 422.30p 297777
13/07/2015 422.40p 428.15p 419.59p 422.09p 228439
10/07/2015 420.89p 423.90p 419.89p 421.29p 207219
09/07/2015 420.59p 422.80p 419.29p 419.79p 178818
08/07/2015 418.88p 421.93p 417.98p 421.19p 172070
07/07/2015 429.72p 429.72p 419.29p 421.29p 274656
06/07/2015 418.58p 422.29p 415.27p 419.69p 195829
03/07/2015 426.01p 427.21p 420.04p 423.70p 268900
02/07/2015 430.22p 435.44p 425.51p 427.31p 277350
01/07/2015 431.72p 441.65p 431.43p 441.65p 450574
30/06/2015 433.33p 444.56p 431.72p 431.72p 613594
29/06/2015 431.12p 440.65p 429.92p 436.54p 257413
26/06/2015 441.45p 443.78p 436.64p 439.15p 295273
25/06/2015 434.33p 446.87p 434.33p 444.56p 314416
24/06/2015 438.75p 440.35p 435.24p 438.24p 183567
23/06/2015 430.32p 438.55p 430.23p 437.34p 198467
22/06/2015 430.52p 436.14p 426.61p 436.14p 221500
19/06/2015 429.62p 432.73p 427.21p 427.81p 571125
18/06/2015 430.02p 433.63p 427.51p 431.32p 260851
17/06/2015 427.91p 429.62p 425.40p 429.52p 319622
16/06/2015 428.11p 430.32p 427.31p 428.72p 263819
15/06/2015 423.70p 431.22p 423.70p 428.21p 186095
12/06/2015 433.73p 433.73p 426.51p 428.92p 287143
11/06/2015 428.72p 433.73p 428.21p 431.42p 267906
10/06/2015 430.22p 435.06p 426.71p 430.32p 251535
09/06/2015 428.11p 431.32p 426.61p 427.61p 237629
08/06/2015 426.51p 432.83p 424.61p 428.92p 249140
05/06/2015 427.21p 430.32p 423.50p 428.21p 302393
04/06/2015 435.64p 435.64p 428.51p 428.51p 447791
03/06/2015 433.63p 438.65p 427.31p 433.13p 374207
02/06/2015 435.24p 440.05p 433.93p 436.64p 422303
01/06/2015 430.02p 441.35p 430.02p 438.55p 457306
29/05/2015 436.14p 439.65p 432.93p 435.34p 752854
28/05/2015 440.65p 440.95p 435.54p 438.44p 337495
27/05/2015 424.20p 440.95p 424.20p 438.34p 534423
26/05/2015 441.25p 441.35p 430.52p 433.93p 980403
22/05/2015 433.53p 437.34p 427.81p 434.63p 475771
21/05/2015 426.91p 436.34p 423.50p 430.82p 771823
20/05/2015 419.19p 434.71p 416.84p 423.80p 786326
19/05/2015 411.26p 421.29p 405.54p 419.39p 718408
18/05/2015 411.26p 416.28p 406.32p 407.25p 400400
15/05/2015 408.15p 410.06p 403.74p 407.05p 1747309
14/05/2015 398.22p 406.45p 398.22p 404.34p 122320
13/05/2015 398.92p 408.45p 398.92p 405.14p 94676
12/05/2015 402.13p 405.74p 397.33p 400.03p 150137
11/05/2015 405.95p 410.26p 403.24p 405.74p 177998
08/05/2015 394.71p 415.88p 393.62p 410.26p 509535
07/05/2015 394.71p 394.71p 382.27p 389.19p 176425
06/05/2015 387.19p 391.00p 383.68p 387.69p 151610
05/05/2015 380.77p 391.40p 380.77p 386.69p 173761
01/05/2015 385.68p 385.88p 378.16p 381.77p 37647
30/04/2015 388.79p 388.79p 379.16p 383.18p 232112
29/04/2015 382.67p 384.18p 379.26p 380.17p 102825
28/04/2015 381.27p 381.97p 377.16p 381.17p 168631
27/04/2015 387.29p 387.29p 380.77p 382.17p 123623
24/04/2015 380.47p 386.08p 380.47p 383.68p 130735
23/04/2015 381.97p 383.98p 379.76p 383.18p 69194
22/04/2015 381.17p 386.08p 377.03p 381.87p 155536
21/04/2015 381.67p 385.18p 377.56p 383.08p 106002
20/04/2015 380.17p 383.32p 377.66p 379.36p 114736
17/04/2015 381.17p 384.88p 378.96p 381.07p 145671
16/04/2015 390.80p 390.80p 380.77p 383.38p 410068
15/04/2015 380.77p 396.22p 380.77p 392.30p 217157
14/04/2015 386.18p 390.00p 383.21p 387.19p 161963
13/04/2015 388.59p 388.59p 379.87p 383.18p 196201
10/04/2015 380.47p 382.77p 377.16p 381.07p 264829
09/04/2015 375.35p 383.08p 375.35p 380.47p 250914
08/04/2015 385.18p 385.18p 380.07p 382.17p 194173
07/04/2015 379.76p 382.97p 376.96p 381.57p 247916
02/04/2015 378.56p 381.77p 377.36p 380.77p 163864
01/04/2015 381.57p 385.28p 375.65p 377.76p 338103
31/03/2015 376.15p 388.19p 376.15p 383.78p 377995
30/03/2015 375.15p 382.57p 370.30p 379.06p 405784
27/03/2015 370.14p 377.14p 368.03p 372.94p 766285
26/03/2015 369.53p 371.14p 363.21p 364.22p 164402
25/03/2015 372.14p 376.45p 370.64p 374.15p 281747
24/03/2015 365.92p 377.56p 365.92p 374.15p 516809
23/03/2015 370.04p 374.05p 367.83p 370.14p 209878
20/03/2015 353.79p 369.54p 353.08p 368.43p 450158
19/03/2015 353.18p 353.79p 348.47p 353.58p 137107
18/03/2015 346.16p 353.79p 342.34p 352.08p 303450
17/03/2015 340.34p 345.46p 338.34p 344.36p 330500
16/03/2015 338.54p 340.75p 332.12p 338.24p 465978
13/03/2015 338.54p 338.54p 334.95p 336.33p 144959
12/03/2015 334.73p 338.34p 331.02p 337.23p 158657
11/03/2015 330.21p 331.92p 329.76p 331.52p 809451
10/03/2015 330.11p 331.02p 327.10p 330.01p 115043
09/03/2015 332.22p 332.22p 326.87p 328.01p 127819
06/03/2015 330.61p 331.32p 327.20p 330.01p 112363
05/03/2015 326.80p 331.52p 326.80p 330.01p 161260
04/03/2015 328.51p 331.42p 326.00p 329.01p 186666
03/03/2015 339.14p 339.34p 323.59p 326.00p 1421196
02/03/2015 340.34p 341.25p 333.02p 333.52p 162703
27/02/2015 339.04p 342.15p 332.22p 338.34p 222069
26/02/2015 343.45p 346.06p 339.64p 340.64p 96307
25/02/2015 343.45p 347.16p 339.77p 347.16p 154355
24/02/2015 343.25p 343.25p 339.32p 342.05p 74242
23/02/2015 342.15p 342.15p 337.44p 341.75p 161340
20/02/2015 339.64p 340.34p 333.12p 339.74p 103046
19/02/2015 340.14p 340.14p 335.03p 339.94p 119916
18/02/2015 341.25p 342.35p 335.63p 339.14p 405911
17/02/2015 331.42p 337.74p 330.31p 333.52p 100961
16/02/2015 333.82p 333.82p 329.41p 332.42p 57343
13/02/2015 338.44p 338.44p 330.61p 331.62p 145092
12/02/2015 332.92p 336.83p 332.82p 336.03p 80940

*Close Price adjusted for both dividends and splits