Homeserve (HSV) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
11/02/2015 338.14p 338.14p 332.32p 336.03p 447076
10/02/2015 333.02p 337.03p 333.02p 336.03p 278581
09/02/2015 335.13p 336.03p 331.12p 336.03p 223052
06/02/2015 338.24p 338.24p 332.72p 335.03p 133019
05/02/2015 337.64p 338.44p 332.12p 336.03p 75551
04/02/2015 339.64p 339.64p 331.92p 335.83p 95037
03/02/2015 334.73p 340.34p 331.82p 337.44p 249640
02/02/2015 337.03p 337.03p 327.40p 331.92p 212236
30/01/2015 331.52p 341.35p 326.00p 338.44p 265695
29/01/2015 331.02p 334.43p 324.80p 329.11p 127143
28/01/2015 335.23p 336.63p 331.02p 332.72p 108506
27/01/2015 341.25p 341.95p 334.93p 337.23p 295004
26/01/2015 333.62p 341.05p 330.01p 339.84p 170851
23/01/2015 331.82p 338.54p 330.51p 331.02p 193815
22/01/2015 335.33p 335.33p 331.12p 333.62p 73506
21/01/2015 331.02p 334.23p 330.51p 332.52p 804734
20/01/2015 331.62p 332.42p 328.21p 331.02p 107283
19/01/2015 326.00p 331.12p 326.00p 331.02p 101654
16/01/2015 322.99p 331.62p 321.69p 326.00p 393687
15/01/2015 325.40p 332.42p 323.99p 326.00p 213870
14/01/2015 337.44p 340.44p 323.09p 327.10p 249360
13/01/2015 340.95p 342.46p 336.03p 341.05p 268509
12/01/2015 345.26p 345.26p 335.81p 338.84p 244966
09/01/2015 342.05p 342.05p 335.63p 340.34p 1127787
08/01/2015 336.33p 341.05p 334.02p 339.54p 1100490
07/01/2015 336.03p 340.14p 336.03p 337.84p 547852
06/01/2015 337.84p 341.05p 335.93p 336.53p 126861
05/01/2015 334.33p 341.05p 334.33p 341.05p 181911
02/01/2015 328.01p 344.66p 328.01p 338.44p 217634
31/12/2014 325.90p 342.85p 325.90p 337.64p 68424
30/12/2014 326.90p 331.77p 325.30p 328.51p 66739
29/12/2014 322.49p 329.71p 322.49p 328.31p 75975
24/12/2014 328.01p 331.52p 326.10p 326.10p 19077
23/12/2014 327.10p 333.92p 324.80p 331.82p 75138
22/12/2014 330.21p 332.52p 325.80p 328.01p 115704
19/12/2014 324.19p 334.53p 324.19p 333.12p 1109498
18/12/2014 323.99p 326.60p 323.99p 325.50p 194319
17/12/2014 325.30p 327.60p 324.50p 325.00p 70212
16/12/2014 323.99p 328.21p 323.99p 327.20p 1574041
15/12/2014 328.81p 331.72p 325.00p 325.00p 163975
12/12/2014 325.20p 329.91p 325.00p 327.20p 237890
11/12/2014 324.09p 328.81p 323.99p 328.71p 137712
10/12/2014 324.09p 329.61p 323.59p 326.40p 117119
09/12/2014 327.00p 327.00p 315.49p 322.59p 82607
08/12/2014 324.80p 325.60p 320.78p 322.49p 207738
05/12/2014 335.13p 335.13p 326.30p 328.91p 51116
04/12/2014 324.70p 329.91p 323.69p 329.01p 145008
03/12/2014 329.31p 329.91p 326.80p 326.80p 83158
02/12/2014 328.01p 328.91p 325.70p 328.01p 72803
01/12/2014 326.70p 330.41p 324.88p 325.40p 108374
28/11/2014 333.72p 333.72p 327.40p 328.71p 94740
27/11/2014 327.30p 336.33p 327.30p 331.72p 85915
26/11/2014 334.02p 334.73p 327.91p 328.81p 100456
25/11/2014 335.63p 339.54p 332.32p 334.12p 250299
24/11/2014 327.30p 336.03p 327.30p 333.42p 397159
21/11/2014 323.39p 329.41p 323.29p 326.00p 175330
20/11/2014 327.10p 328.61p 323.09p 323.69p 157453
19/11/2014 342.95p 342.95p 324.37p 326.00p 242205
18/11/2014 340.64p 341.05p 333.72p 335.13p 136557
17/11/2014 338.44p 341.65p 335.73p 341.05p 139548
14/11/2014 343.05p 343.05p 339.04p 339.04p 133023
13/11/2014 338.34p 345.46p 337.23p 344.86p 133885
12/11/2014 339.54p 343.96p 336.73p 338.84p 303751
11/11/2014 347.47p 350.17p 340.54p 340.54p 112825
10/11/2014 347.97p 347.97p 343.05p 344.86p 113481
07/11/2014 341.65p 348.17p 341.05p 345.76p 372608
06/11/2014 350.68p 350.88p 345.26p 345.46p 177954
05/11/2014 349.37p 352.78p 347.67p 350.17p 416125
04/11/2014 350.07p 355.59p 342.25p 344.36p 488098
03/11/2014 349.07p 349.07p 341.15p 342.45p 173931
31/10/2014 345.86p 354.59p 345.16p 346.06p 1360244
30/10/2014 341.55p 345.26p 338.44p 343.96p 473373
29/10/2014 335.83p 336.93p 333.52p 335.13p 265069
28/10/2014 332.02p 336.43p 332.02p 332.82p 214399
27/10/2014 335.73p 336.03p 330.81p 332.92p 145378
24/10/2014 337.94p 337.94p 329.31p 333.82p 249348
23/10/2014 342.55p 342.55p 334.02p 335.33p 228471
22/10/2014 329.71p 345.56p 326.30p 342.95p 305209
21/10/2014 321.69p 330.51p 321.00p 330.01p 176849
20/10/2014 320.38p 322.39p 315.07p 321.99p 492301
17/10/2014 316.57p 318.98p 316.27p 316.97p 240720
16/10/2014 314.46p 318.69p 314.26p 316.97p 619705
15/10/2014 320.28p 321.49p 314.26p 315.67p 189562
14/10/2014 314.46p 318.88p 313.96p 318.28p 235016
13/10/2014 315.57p 320.08p 313.82p 316.97p 332826
10/10/2014 313.06p 320.28p 313.06p 319.38p 223706
09/10/2014 320.98p 321.19p 315.87p 316.97p 385971
08/10/2014 317.67p 318.58p 314.26p 316.77p 227728
07/10/2014 317.88p 318.38p 313.96p 317.17p 135289
06/10/2014 317.88p 321.99p 316.07p 318.98p 98552
03/10/2014 321.29p 322.29p 316.07p 319.98p 59738
02/10/2014 326.00p 326.00p 315.97p 318.58p 142829
01/10/2014 318.28p 320.58p 314.17p 319.98p 732181
30/09/2014 326.20p 326.20p 316.97p 320.68p 146424
29/09/2014 314.56p 319.58p 314.56p 318.78p 103720
26/09/2014 313.66p 318.58p 313.66p 316.97p 232834
25/09/2014 313.16p 316.77p 313.16p 315.97p 1327734
24/09/2014 319.88p 319.88p 313.26p 314.26p 111547
23/09/2014 316.67p 318.38p 313.66p 316.97p 311630
22/09/2014 322.29p 323.88p 317.88p 317.98p 98255
19/09/2014 321.49p 323.49p 319.08p 320.98p 696071
18/09/2014 321.29p 324.77p 316.67p 317.88p 631869
17/09/2014 323.69p 323.69p 317.07p 319.78p 694534
16/09/2014 317.17p 321.59p 315.87p 320.98p 651848
15/09/2014 316.67p 320.48p 315.47p 318.88p 218549
12/09/2014 313.16p 325.80p 313.16p 320.98p 228574
11/09/2014 312.96p 319.48p 312.96p 315.97p 268505
10/09/2014 312.96p 315.97p 312.96p 314.97p 272685
09/09/2014 314.26p 316.57p 313.96p 314.97p 140292
08/09/2014 316.97p 316.97p 312.96p 315.67p 128326
05/09/2014 318.48p 318.88p 314.26p 314.97p 98206
04/09/2014 322.79p 322.79p 316.97p 318.48p 64936
03/09/2014 321.29p 323.79p 320.18p 320.18p 54741
02/09/2014 320.98p 322.29p 316.97p 319.18p 1407068
01/09/2014 323.09p 323.49p 320.48p 321.89p 138619
29/08/2014 318.58p 326.10p 316.07p 323.69p 141942
28/08/2014 323.49p 323.89p 316.87p 322.09p 69136
27/08/2014 328.61p 328.61p 318.78p 322.19p 134910
26/08/2014 328.41p 328.61p 320.58p 325.20p 214978
22/08/2014 323.79p 328.36p 319.48p 327.40p 115774
21/08/2014 316.17p 321.89p 316.17p 321.89p 130851
20/08/2014 320.98p 321.69p 315.27p 317.98p 207267
19/08/2014 327.00p 328.31p 321.59p 322.19p 94738
18/08/2014 327.20p 327.20p 318.68p 324.60p 50145
15/08/2014 325.50p 328.01p 321.59p 323.39p 145633
14/08/2014 324.70p 329.21p 322.39p 326.00p 129376
13/08/2014 314.67p 324.70p 309.35p 324.70p 128124
12/08/2014 315.27p 316.97p 312.86p 316.97p 62145
11/08/2014 312.86p 314.92p 310.55p 313.36p 57568
08/08/2014 305.84p 313.96p 302.15p 313.16p 78469
07/08/2014 304.23p 309.15p 300.32p 305.94p 107669
06/08/2014 303.93p 307.74p 303.93p 306.94p 104831
05/08/2014 300.02p 306.84p 300.02p 305.94p 176012
04/08/2014 300.62p 302.73p 297.71p 302.33p 135623
01/08/2014 297.91p 303.63p 297.91p 300.72p 126592
31/07/2014 308.25p 308.25p 294.70p 300.42p 88124
30/07/2014 308.65p 309.75p 304.23p 305.14p 46289
29/07/2014 303.13p 308.75p 303.13p 306.64p 64165
28/07/2014 305.24p 305.84p 301.52p 304.43p 72789
25/07/2014 306.64p 307.94p 303.63p 305.04p 49172
24/07/2014 307.94p 310.65p 305.04p 308.25p 107454
23/07/2014 307.14p 308.85p 305.44p 307.64p 132316
22/07/2014 307.34p 308.65p 305.44p 307.14p 152584
21/07/2014 308.04p 308.85p 302.73p 307.94p 161373
18/07/2014 300.82p 310.45p 300.82p 310.35p 188532
17/07/2014 305.04p 307.44p 301.52p 303.93p 113712
16/07/2014 300.82p 305.84p 297.61p 303.93p 189449
15/07/2014 306.54p 309.35p 301.02p 302.43p 226249
14/07/2014 305.14p 309.45p 303.03p 307.94p 214660
11/07/2014 298.52p 306.74p 298.52p 303.03p 293103
10/07/2014 302.13p 302.13p 296.81p 300.72p 213263
09/07/2014 307.14p 307.14p 298.42p 301.02p 208251
08/07/2014 308.45p 308.55p 303.68p 306.64p 210374
07/07/2014 314.97p 314.97p 304.23p 307.04p 214438
04/07/2014 313.36p 317.05p 310.95p 312.96p 140651
03/07/2014 312.56p 314.56p 310.45p 312.96p 174801
02/07/2014 313.76p 319.48p 311.36p 313.46p 265604
01/07/2014 322.69p 325.70p 319.08p 319.48p 188570
30/06/2014 312.96p 322.99p 312.96p 322.99p 1595808
27/06/2014 314.97p 315.27p 311.15p 313.56p 116732
26/06/2014 316.77p 319.78p 311.66p 313.46p 196847
25/06/2014 318.98p 318.98p 312.06p 318.28p 129927
24/06/2014 320.08p 322.19p 314.06p 316.87p 317731
23/06/2014 325.20p 326.50p 317.98p 321.89p 183159
20/06/2014 313.66p 328.61p 313.66p 326.00p 630645
19/06/2014 316.07p 321.69p 313.06p 316.47p 316016
18/06/2014 322.19p 325.90p 313.56p 316.27p 268293
17/06/2014 323.19p 326.50p 320.18p 321.59p 417539
16/06/2014 333.12p 333.12p 324.60p 325.20p 314232
13/06/2014 338.74p 338.74p 326.70p 330.31p 169094
12/06/2014 332.92p 340.44p 329.21p 338.04p 192247
11/06/2014 342.75p 342.75p 327.20p 330.61p 192873
10/06/2014 342.15p 342.15p 339.64p 340.54p 99575
09/06/2014 343.15p 343.15p 337.84p 339.64p 150743
06/06/2014 337.03p 342.65p 335.63p 342.05p 127926
05/06/2014 341.05p 341.05p 334.83p 337.23p 177250
04/06/2014 337.94p 341.05p 336.83p 341.05p 107934
03/06/2014 340.75p 340.85p 337.44p 337.54p 192377
02/06/2014 338.94p 340.95p 336.63p 340.24p 157059
30/05/2014 341.25p 342.65p 338.34p 338.84p 254549
29/05/2014 340.34p 345.47p 339.54p 343.05p 147312
28/05/2014 340.04p 344.96p 340.04p 341.75p 107855
27/05/2014 341.15p 346.66p 339.24p 340.04p 172013
23/05/2014 339.54p 347.52p 339.54p 341.35p 254356
22/05/2014 339.34p 345.96p 339.34p 341.05p 220795
21/05/2014 341.95p 342.95p 335.93p 341.05p 676109
20/05/2014 320.98p 346.06p 318.08p 341.35p 1296656
19/05/2014 326.80p 327.56p 316.87p 318.08p 245969
16/05/2014 341.65p 341.65p 322.09p 325.00p 287942
15/05/2014 343.85p 345.86p 336.63p 339.44p 184031
14/05/2014 347.67p 348.77p 343.96p 344.06p 103956
13/05/2014 348.97p 353.28p 347.77p 348.87p 70102
12/05/2014 345.56p 349.57p 343.65p 348.77p 202454
09/05/2014 351.08p 352.48p 343.85p 346.26p 256308
08/05/2014 346.76p 352.43p 343.55p 351.98p 130640
07/05/2014 342.85p 348.27p 340.64p 347.37p 120392
06/05/2014 334.63p 344.56p 334.63p 344.56p 158496
02/05/2014 336.83p 340.64p 332.42p 335.23p 113111
01/05/2014 337.13p 342.78p 337.13p 341.05p 202237
30/04/2014 338.24p 342.25p 336.93p 338.84p 196050

*Close Price adjusted for both dividends and splits