Homeserve (HSV) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
15/07/2013 295.41p 296.11p 285.88p 292.70p 221276
12/07/2013 289.09p 293.30p 285.98p 290.49p 153541
11/07/2013 295.81p 298.62p 289.59p 289.59p 178509
10/07/2013 293.50p 295.91p 286.28p 293.10p 211660
09/07/2013 287.48p 295.91p 287.48p 294.50p 305159
08/07/2013 280.16p 290.69p 280.16p 289.19p 295590
05/07/2013 282.87p 285.68p 279.06p 282.47p 203822
04/07/2013 272.13p 284.47p 272.13p 282.07p 223674
03/07/2013 277.05p 286.48p 269.13p 275.95p 482517
02/07/2013 285.78p 288.99p 280.36p 286.48p 376726
01/07/2013 281.46p 287.08p 278.35p 285.58p 263173
28/06/2013 278.15p 283.27p 263.61p 280.86p 663710
27/06/2013 279.56p 284.57p 271.63p 282.27p 592652
26/06/2013 273.84p 288.38p 273.84p 279.36p 390696
25/06/2013 279.06p 279.56p 273.04p 275.24p 308720
24/06/2013 278.55p 279.96p 271.63p 277.95p 282696
21/06/2013 284.47p 289.29p 278.45p 278.45p 729626
20/06/2013 281.86p 286.58p 279.36p 282.67p 276914
19/06/2013 288.89p 291.29p 283.57p 285.48p 343649
18/06/2013 283.37p 291.59p 281.30p 291.29p 473309
17/06/2013 277.05p 287.18p 275.95p 284.67p 693471
14/06/2013 274.04p 283.67p 270.63p 277.75p 425836
13/06/2013 272.44p 277.25p 268.22p 270.63p 389346
12/06/2013 280.26p 286.88p 275.44p 276.35p 562565
11/06/2013 280.06p 283.57p 276.05p 282.77p 545846
10/06/2013 272.64p 282.77p 269.53p 281.66p 320275
07/06/2013 271.43p 276.35p 263.97p 274.84p 251033
06/06/2013 247.26p 279.86p 246.36p 266.42p 964491
05/06/2013 262.10p 287.88p 241.54p 246.36p 1286095
04/06/2013 267.52p 269.43p 263.51p 263.81p 291753
03/06/2013 263.61p 270.83p 263.39p 266.82p 152447
31/05/2013 263.51p 268.82p 263.51p 265.51p 338135
30/05/2013 264.71p 270.23p 261.10p 266.32p 243548
29/05/2013 263.21p 271.46p 260.70p 265.82p 509000
28/05/2013 256.09p 267.82p 255.68p 264.91p 578563
24/05/2013 258.09p 263.61p 251.57p 255.78p 439202
23/05/2013 250.77p 258.86p 248.76p 256.79p 516302
22/05/2013 250.77p 266.12p 246.36p 256.99p 731676
21/05/2013 223.59p 259.20p 223.39p 250.97p 1304847
20/05/2013 222.08p 232.58p 222.08p 227.70p 265662
17/05/2013 221.68p 228.50p 217.87p 227.10p 141684
16/05/2013 212.55p 221.18p 212.55p 220.68p 112641
15/05/2013 215.26p 219.17p 212.95p 216.97p 89804
14/05/2013 213.76p 217.17p 212.05p 215.66p 100085
13/05/2013 214.66p 217.79p 212.95p 214.06p 169688
10/05/2013 213.15p 215.96p 211.05p 215.36p 148076
09/05/2013 215.36p 216.16p 212.25p 214.96p 130817
08/05/2013 213.15p 214.76p 210.45p 214.36p 117354
07/05/2013 206.53p 213.56p 206.53p 210.45p 358335
03/05/2013 206.53p 210.04p 204.73p 209.44p 145374
02/05/2013 213.25p 215.06p 205.13p 206.83p 198066
01/05/2013 208.24p 216.76p 208.24p 216.76p 122021
30/04/2013 205.83p 211.15p 205.83p 210.04p 219241
29/04/2013 204.13p 207.54p 203.62p 207.44p 84349
26/04/2013 205.63p 205.65p 200.21p 204.33p 137769
25/04/2013 200.72p 208.04p 200.72p 206.83p 221355
24/04/2013 195.30p 204.03p 193.59p 202.32p 358185
23/04/2013 192.69p 197.00p 191.59p 196.50p 335542
22/04/2013 192.59p 195.40p 191.69p 193.19p 158222
19/04/2013 195.80p 197.81p 192.29p 192.49p 252415
18/04/2013 195.90p 197.61p 194.30p 195.70p 199119
17/04/2013 198.61p 198.98p 194.90p 195.10p 287190
16/04/2013 196.50p 198.31p 195.80p 196.60p 243427
15/04/2013 200.92p 201.00p 197.10p 198.31p 400209
12/04/2013 200.62p 202.72p 199.61p 201.62p 419031
11/04/2013 195.60p 201.62p 195.60p 200.62p 385307
10/04/2013 191.89p 199.92p 191.89p 199.71p 233493
09/04/2013 192.39p 197.00p 192.39p 195.90p 421114
08/04/2013 187.68p 196.90p 186.17p 192.79p 426009
05/04/2013 194.70p 197.81p 185.47p 186.17p 399638
04/04/2013 198.41p 200.07p 194.00p 197.71p 264614
03/04/2013 200.52p 201.62p 197.41p 198.41p 279202
02/04/2013 200.21p 203.12p 198.91p 201.52p 298304
28/03/2013 198.31p 202.42p 196.50p 201.12p 446802
27/03/2013 205.93p 206.63p 201.82p 202.12p 293435
26/03/2013 205.33p 208.54p 203.42p 206.13p 339954
25/03/2013 211.15p 218.11p 204.73p 205.83p 693757
22/03/2013 190.58p 213.86p 188.58p 212.05p 2500710
21/03/2013 225.89p 227.70p 222.88p 223.69p 546722
20/03/2013 230.31p 230.81p 227.20p 227.70p 389212
19/03/2013 228.50p 232.41p 227.90p 229.00p 685996
18/03/2013 227.30p 231.41p 224.29p 228.40p 514084
15/03/2013 226.70p 239.84p 223.99p 227.60p 2381436
14/03/2013 233.52p 235.60p 221.78p 223.99p 539847
13/03/2013 232.51p 236.32p 228.35p 234.02p 384156
12/03/2013 235.42p 240.74p 230.87p 233.22p 535758
11/03/2013 244.35p 244.81p 231.91p 235.72p 281846
08/03/2013 245.15p 245.45p 242.74p 244.75p 321570
07/03/2013 243.95p 245.35p 242.24p 243.75p 204020
06/03/2013 242.44p 247.06p 241.44p 242.74p 486534
05/03/2013 241.94p 244.26p 240.24p 241.74p 223652
04/03/2013 237.83p 240.64p 236.63p 240.04p 266019
01/03/2013 236.73p 243.65p 236.32p 239.74p 345254
28/02/2013 237.53p 239.53p 234.62p 237.23p 256910
27/02/2013 237.43p 242.44p 235.72p 238.53p 714688
26/02/2013 243.65p 248.76p 239.33p 242.44p 250370
25/02/2013 243.25p 249.06p 243.25p 248.76p 261341
22/02/2013 241.04p 246.86p 241.04p 245.55p 343455
21/02/2013 240.54p 241.64p 237.03p 241.24p 366744
20/02/2013 240.34p 241.94p 238.23p 240.94p 224549
19/02/2013 237.13p 242.04p 233.32p 240.24p 157370
18/02/2013 239.53p 242.24p 232.51p 233.32p 174585
15/02/2013 239.53p 242.54p 239.13p 242.24p 221141
14/02/2013 239.33p 240.34p 236.73p 239.74p 231002
13/02/2013 239.23p 242.65p 236.56p 239.13p 233309
12/02/2013 241.04p 242.95p 240.14p 242.95p 115807
11/02/2013 238.53p 241.74p 238.23p 241.34p 156276
08/02/2013 239.84p 243.05p 238.13p 238.23p 208874
07/02/2013 234.82p 243.35p 234.32p 240.74p 397409
06/02/2013 237.53p 248.06p 233.42p 234.72p 894870
05/02/2013 235.52p 243.55p 234.72p 236.83p 183857
04/02/2013 235.92p 240.54p 235.02p 236.32p 128164
01/02/2013 233.82p 242.04p 232.75p 236.73p 271730
31/01/2013 232.91p 235.42p 231.41p 232.71p 394200
30/01/2013 236.63p 238.93p 231.02p 235.32p 334044
29/01/2013 239.94p 240.48p 234.32p 238.23p 130890
28/01/2013 243.55p 245.41p 238.93p 240.74p 450819
25/01/2013 243.55p 246.26p 242.54p 244.75p 269900
24/01/2013 240.64p 245.75p 240.64p 243.85p 284262
23/01/2013 242.84p 243.65p 240.74p 243.05p 265185
22/01/2013 245.65p 246.16p 242.74p 243.75p 82546
21/01/2013 241.94p 246.66p 241.94p 246.16p 97846
18/01/2013 249.57p 249.57p 240.34p 244.95p 229974
17/01/2013 241.64p 247.99p 241.34p 247.96p 177541
16/01/2013 242.95p 244.95p 241.04p 241.04p 272076
15/01/2013 242.84p 246.76p 242.14p 242.95p 934705
14/01/2013 246.36p 246.76p 242.14p 243.75p 234011
11/01/2013 246.26p 249.26p 244.74p 245.75p 972616
10/01/2013 248.56p 250.17p 245.75p 245.75p 462060
09/01/2013 248.26p 251.37p 248.26p 248.26p 400336
08/01/2013 246.56p 249.57p 245.15p 247.76p 335747
07/01/2013 245.45p 251.37p 244.75p 246.76p 426351
04/01/2013 244.55p 249.06p 240.74p 246.46p 297366
03/01/2013 241.24p 248.36p 241.24p 246.16p 510768
02/01/2013 238.13p 247.26p 238.11p 242.04p 328957
31/12/2012 231.91p 239.13p 231.91p 235.72p 44077
28/12/2012 236.53p 237.93p 231.41p 236.53p 183236
27/12/2012 231.21p 236.73p 231.11p 236.22p 89629
24/12/2012 233.22p 235.92p 232.01p 232.01p 26704
21/12/2012 234.52p 237.53p 226.39p 234.42p 599242
20/12/2012 233.32p 236.32p 232.71p 235.92p 285897
19/12/2012 242.04p 243.55p 233.82p 233.82p 454764
18/12/2012 242.54p 245.75p 240.84p 242.24p 502394
17/12/2012 241.04p 244.85p 237.83p 241.64p 216717
14/12/2012 239.64p 242.04p 235.42p 240.34p 213756
13/12/2012 230.91p 239.74p 230.48p 237.53p 341865
12/12/2012 235.12p 235.92p 230.21p 231.21p 474719
11/12/2012 234.52p 237.23p 232.31p 234.02p 164999
10/12/2012 233.01p 237.73p 232.91p 234.72p 261680
07/12/2012 239.94p 242.44p 236.22p 237.03p 265119
06/12/2012 239.43p 242.44p 238.33p 240.94p 131102
05/12/2012 237.93p 241.94p 235.22p 238.33p 373686
04/12/2012 244.25p 246.86p 240.34p 240.74p 156451
03/12/2012 241.14p 244.95p 238.93p 244.85p 274710
30/11/2012 238.63p 243.05p 238.63p 240.44p 312612
29/11/2012 242.44p 246.56p 239.23p 240.44p 359981
28/11/2012 241.24p 244.35p 239.94p 241.74p 345286
27/11/2012 241.64p 243.75p 239.23p 241.94p 383565
26/11/2012 240.14p 243.55p 240.14p 241.54p 334955
23/11/2012 242.04p 243.05p 237.53p 241.64p 129911
22/11/2012 241.04p 248.06p 236.22p 240.34p 549811
21/11/2012 246.26p 251.67p 241.74p 245.75p 628922
20/11/2012 222.68p 251.57p 222.68p 248.66p 854578
19/11/2012 225.19p 229.10p 221.58p 223.69p 471776
16/11/2012 232.11p 232.11p 224.79p 225.69p 521344
15/11/2012 220.08p 229.50p 220.08p 227.60p 404822
14/11/2012 226.80p 236.43p 222.18p 223.49p 475563
13/11/2012 229.70p 231.60p 224.49p 229.00p 247988
12/11/2012 230.41p 233.72p 228.50p 231.11p 266635
09/11/2012 229.30p 231.53p 224.99p 231.51p 290247
08/11/2012 230.51p 233.01p 227.50p 230.21p 341374
07/11/2012 236.73p 238.33p 228.70p 228.70p 276050
06/11/2012 227.70p 237.13p 227.64p 236.02p 242065
05/11/2012 234.12p 239.41p 227.20p 227.90p 183533
02/11/2012 221.28p 244.35p 221.28p 235.92p 642188
01/11/2012 219.47p 225.09p 219.47p 223.89p 355427
31/10/2012 217.97p 224.39p 217.97p 221.38p 228962
30/10/2012 221.78p 224.59p 218.37p 218.37p 161509
29/10/2012 221.38p 223.69p 220.38p 222.58p 266332
26/10/2012 222.28p 225.69p 220.78p 223.79p 293075
25/10/2012 224.09p 226.09p 222.08p 222.78p 365945
24/10/2012 231.41p 232.91p 222.28p 222.78p 533265
23/10/2012 239.64p 241.14p 231.21p 231.31p 455428
22/10/2012 232.31p 243.45p 229.80p 239.84p 521193
19/10/2012 236.73p 239.13p 231.61p 231.71p 368163
18/10/2012 235.82p 238.83p 232.41p 237.73p 264437
17/10/2012 230.11p 234.82p 227.60p 232.81p 443722
16/10/2012 227.70p 229.80p 225.29p 229.50p 371325
15/10/2012 224.69p 226.49p 222.28p 226.49p 265797
12/10/2012 221.38p 227.80p 220.38p 223.99p 431422
11/10/2012 219.77p 223.08p 217.97p 221.38p 219738
10/10/2012 227.40p 227.80p 219.47p 220.08p 287343
09/10/2012 221.98p 229.20p 219.47p 226.60p 465086
08/10/2012 228.80p 229.49p 219.67p 219.87p 300263
05/10/2012 218.07p 230.41p 218.07p 230.11p 476124
04/10/2012 216.16p 217.77p 213.15p 216.16p 400246
03/10/2012 215.06p 218.27p 213.86p 214.16p 373258
02/10/2012 217.47p 219.47p 214.86p 215.16p 413527
01/10/2012 211.75p 219.37p 210.41p 217.67p 623003
28/09/2012 219.67p 223.79p 210.49p 210.65p 983217

*Close Price adjusted for both dividends and splits