Homeserve (HSV) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
09/12/2011 290.89p 303.43p 288.89p 302.03p 1950348
08/12/2011 297.41p 297.41p 290.29p 293.60p 2129216
07/12/2011 283.47p 297.91p 283.47p 295.51p 1706214
06/12/2011 281.46p 286.44p 279.16p 282.67p 908711
05/12/2011 271.13p 287.98p 271.13p 281.46p 1566576
02/12/2011 253.98p 271.03p 253.98p 270.83p 3432055
01/12/2011 260.70p 261.60p 255.78p 256.69p 2655636
30/11/2011 244.35p 260.10p 243.05p 259.30p 3320592
29/11/2011 240.64p 250.77p 240.34p 249.67p 660035
28/11/2011 237.73p 242.34p 237.30p 241.24p 550904
25/11/2011 236.73p 241.24p 228.80p 235.42p 1741610
24/11/2011 228.80p 246.16p 228.80p 237.43p 1292998
23/11/2011 229.70p 234.02p 222.55p 230.31p 1918762
22/11/2011 245.45p 245.45p 205.83p 225.79p 5649276
21/11/2011 258.19p 262.72p 249.77p 250.27p 1018742
18/11/2011 261.20p 265.82p 256.29p 260.80p 710168
17/11/2011 268.32p 270.23p 262.91p 266.82p 1094341
16/11/2011 267.82p 272.44p 264.71p 268.32p 1224682
15/11/2011 265.31p 271.33p 260.90p 267.32p 609933
14/11/2011 273.54p 275.49p 264.01p 267.82p 858558
11/11/2011 256.39p 270.13p 248.76p 267.92p 1963762
10/11/2011 215.76p 283.55p 215.76p 256.79p 4840476
09/11/2011 273.84p 273.84p 210.65p 219.17p 4217837
08/11/2011 300.12p 300.12p 264.01p 271.03p 3670295
07/11/2011 320.98p 321.18p 296.91p 298.01p 1742335
04/11/2011 327.40p 330.26p 316.67p 323.39p 1472514
03/11/2011 334.93p 335.93p 315.87p 325.30p 5145316
02/11/2011 341.95p 342.95p 333.02p 334.53p 1458391
01/11/2011 341.55p 359.50p 331.62p 339.04p 1320435
31/10/2011 240.74p 351.11p 240.74p 351.08p 5473190
28/10/2011 484.19p 488.40p 478.57p 486.79p 377125
27/10/2011 478.97p 489.30p 478.97p 481.68p 274834
26/10/2011 473.35p 473.65p 467.23p 473.45p 230386
25/10/2011 470.84p 475.06p 467.23p 472.15p 346113
24/10/2011 475.56p 475.56p 466.73p 472.05p 312204
21/10/2011 461.62p 474.05p 459.61p 471.55p 218805
20/10/2011 455.50p 466.33p 449.38p 460.81p 251845
19/10/2011 450.98p 465.43p 450.98p 464.42p 830208
18/10/2011 453.79p 454.19p 449.08p 450.18p 405993
17/10/2011 466.43p 469.94p 451.28p 453.89p 420904
14/10/2011 452.99p 462.43p 447.27p 462.32p 541870
13/10/2011 460.41p 462.68p 449.58p 455.20p 245511
12/10/2011 461.11p 465.33p 454.39p 461.32p 343657
11/10/2011 464.22p 469.94p 460.41p 464.12p 134478
10/10/2011 462.92p 469.84p 462.22p 467.53p 188652
07/10/2011 466.63p 471.25p 459.31p 464.32p 202935
06/10/2011 461.42p 464.93p 459.91p 461.72p 400112
05/10/2011 464.12p 464.42p 454.59p 460.01p 273034
04/10/2011 459.11p 462.02p 451.48p 456.80p 359799
03/10/2011 455.90p 465.93p 450.98p 465.93p 241960
30/09/2011 474.86p 474.86p 455.70p 460.61p 367659
29/09/2011 483.78p 483.78p 470.84p 473.55p 186423
28/09/2011 479.37p 488.70p 479.37p 483.58p 239721
27/09/2011 482.58p 487.40p 478.47p 484.08p 254960
26/09/2011 459.11p 473.65p 454.29p 473.35p 236642
23/09/2011 465.93p 470.94p 455.90p 462.12p 234915
22/09/2011 481.78p 482.43p 466.03p 467.03p 231115
21/09/2011 484.49p 494.92p 481.28p 491.81p 274007
20/09/2011 481.38p 484.69p 477.77p 480.07p 307620
19/09/2011 482.98p 485.75p 475.66p 481.38p 225166
16/09/2011 483.48p 493.81p 478.47p 489.20p 456938
15/09/2011 469.74p 481.58p 469.74p 481.48p 269448
14/09/2011 464.42p 476.96p 464.42p 469.74p 354586
13/09/2011 484.79p 486.29p 471.15p 473.25p 459935
12/09/2011 484.79p 486.29p 472.35p 476.96p 258090
09/09/2011 486.19p 492.41p 484.89p 487.50p 285188
08/09/2011 476.06p 492.61p 473.25p 489.60p 511656
07/09/2011 473.45p 482.58p 468.54p 476.46p 511602
06/09/2011 457.50p 474.05p 457.50p 464.02p 685016
05/09/2011 458.41p 462.92p 456.00p 458.81p 322175
02/09/2011 470.44p 470.44p 459.41p 464.02p 181679
01/09/2011 464.12p 473.25p 461.01p 472.25p 315673
31/08/2011 448.68p 465.73p 444.66p 465.73p 464748
30/08/2011 450.18p 456.90p 445.27p 448.78p 268185
26/08/2011 448.68p 449.38p 438.04p 446.37p 211324
25/08/2011 458.91p 463.22p 443.06p 449.38p 384512
24/08/2011 462.92p 462.92p 453.29p 458.71p 581303
23/08/2011 455.40p 463.92p 447.87p 452.79p 289979
22/08/2011 443.76p 457.30p 443.76p 451.69p 250076
19/08/2011 444.26p 446.47p 423.00p 445.27p 618435
18/08/2011 456.40p 456.40p 431.02p 441.96p 593383
17/08/2011 462.12p 464.52p 453.69p 456.40p 252658
16/08/2011 463.72p 467.03p 455.00p 460.51p 285780
15/08/2011 468.64p 473.15p 460.91p 468.84p 167117
12/08/2011 445.37p 469.34p 427.21p 463.92p 711043
11/08/2011 454.09p 459.31p 435.44p 446.57p 1003002
10/08/2011 465.73p 469.14p 442.26p 444.36p 1291096
09/08/2011 431.12p 466.13p 416.68p 457.60p 988601
08/08/2011 444.66p 458.51p 424.20p 429.12p 419283
05/08/2011 450.78p 458.41p 436.04p 452.89p 652707
04/08/2011 474.66p 477.56p 453.39p 453.39p 378176
03/08/2011 479.77p 483.98p 468.24p 468.24p 398017
02/08/2011 485.69p 489.30p 479.97p 479.97p 607412
01/08/2011 486.49p 495.22p 484.29p 487.19p 418123
29/07/2011 483.98p 486.49p 475.96p 484.08p 671003
28/07/2011 488.60p 491.41p 485.59p 487.29p 306504
27/07/2011 499.63p 500.64p 491.21p 491.51p 424719
26/07/2011 496.02p 502.79p 491.21p 501.54p 639511
25/07/2011 494.12p 498.73p 491.31p 495.72p 689431
22/07/2011 484.39p 499.33p 483.38p 496.52p 777824
21/07/2011 490.50p 490.50p 482.68p 483.38p 336005
20/07/2011 491.01p 491.01p 485.99p 488.00p 272258
19/07/2011 493.51p 495.92p 483.28p 486.09p 499077
18/07/2011 496.52p 497.02p 487.90p 492.21p 298072
15/07/2011 499.03p 499.33p 491.61p 496.52p 458322
14/07/2011 495.42p 502.54p 490.20p 500.03p 516650
13/07/2011 493.61p 501.34p 491.41p 495.12p 337396
12/07/2011 492.01p 495.52p 481.68p 493.81p 311634
11/07/2011 504.05p 504.55p 493.92p 496.82p 328811
08/07/2011 509.06p 511.57p 499.43p 501.54p 313434
07/07/2011 508.06p 508.56p 504.55p 507.06p 388493
06/07/2011 506.55p 508.06p 504.05p 506.05p 331069
05/07/2011 503.54p 507.06p 503.54p 505.05p 129704
04/07/2011 501.54p 508.56p 501.54p 504.55p 348279
01/07/2011 501.54p 507.06p 500.64p 501.54p 371310
30/06/2011 503.04p 507.06p 503.04p 504.55p 593222
29/06/2011 508.06p 509.06p 495.53p 502.04p 378691
28/06/2011 513.58p 517.59p 507.56p 511.07p 502555
27/06/2011 513.58p 520.10p 513.07p 514.58p 161193
24/06/2011 519.59p 519.59p 513.65p 515.08p 291502
23/06/2011 521.60p 521.60p 514.08p 515.08p 252766
22/06/2011 522.10p 525.11p 515.08p 522.10p 445439
21/06/2011 523.61p 526.62p 518.09p 523.61p 420640
20/06/2011 528.62p 529.12p 518.59p 521.10p 254341
17/06/2011 516.08p 534.64p 511.57p 531.13p 922956
16/06/2011 526.62p 528.62p 515.08p 517.59p 528389
15/06/2011 527.12p 531.63p 522.60p 528.12p 337308
14/06/2011 531.63p 536.65p 521.10p 526.11p 561770
13/06/2011 525.61p 533.14p 522.10p 528.12p 279260
10/06/2011 527.62p 531.13p 523.10p 526.62p 312172
09/06/2011 532.13p 534.14p 522.10p 528.62p 450028
08/06/2011 527.12p 533.64p 522.10p 533.14p 629873
07/06/2011 522.60p 531.63p 521.40p 527.12p 230385
06/06/2011 519.59p 524.11p 519.59p 521.60p 251991
03/06/2011 518.59p 529.12p 518.09p 521.10p 473662
02/06/2011 515.08p 524.11p 512.07p 518.09p 432945
01/06/2011 525.11p 525.11p 515.08p 516.58p 491928
31/05/2011 518.59p 531.63p 515.08p 523.10p 651817
27/05/2011 520.10p 522.60p 515.58p 516.58p 258313
26/05/2011 514.58p 519.09p 507.06p 516.58p 669772
25/05/2011 504.05p 513.07p 495.22p 511.07p 744327
24/05/2011 509.06p 518.09p 506.55p 511.07p 641516
23/05/2011 516.58p 519.59p 510.06p 513.07p 300867
20/05/2011 523.10p 530.63p 519.09p 521.60p 360723
19/05/2011 514.58p 523.16p 512.57p 523.10p 261848
18/05/2011 513.07p 514.58p 509.56p 512.07p 417221
17/05/2011 512.07p 516.08p 509.06p 509.56p 358086
16/05/2011 525.11p 525.61p 510.06p 513.58p 523072
13/05/2011 522.60p 531.13p 521.10p 526.62p 312488
12/05/2011 523.61p 524.61p 517.59p 521.60p 492452
11/05/2011 530.13p 531.13p 515.08p 525.11p 1266212
10/05/2011 515.58p 534.64p 514.88p 533.64p 2353013
09/05/2011 504.55p 518.59p 504.05p 515.08p 608556
06/05/2011 500.54p 507.56p 498.63p 505.55p 440459
05/05/2011 499.33p 505.05p 495.22p 501.54p 667879
04/05/2011 497.83p 504.55p 495.22p 501.54p 782293
03/05/2011 492.71p 500.23p 492.11p 499.53p 510092
28/04/2011 483.38p 491.01p 483.38p 490.20p 297082
27/04/2011 473.35p 482.88p 471.65p 482.88p 234886
26/04/2011 476.46p 476.46p 470.44p 471.45p 179521
21/04/2011 468.44p 474.76p 465.33p 474.46p 202763
20/04/2011 464.32p 468.14p 463.92p 466.83p 217779
19/04/2011 459.91p 464.63p 457.90p 461.32p 189051
18/04/2011 467.84p 469.14p 455.80p 459.41p 237929
15/04/2011 463.52p 468.74p 462.42p 468.74p 136762
14/04/2011 462.82p 465.33p 459.41p 463.72p 299778
13/04/2011 460.51p 464.93p 460.04p 463.52p 200671
12/04/2011 461.62p 464.32p 458.81p 460.91p 350420
11/04/2011 465.13p 466.43p 461.32p 462.92p 240646
08/04/2011 461.01p 466.73p 459.91p 466.03p 332627
07/04/2011 461.62p 462.02p 459.51p 461.42p 501833
06/04/2011 459.51p 461.52p 459.41p 461.11p 210723
05/04/2011 461.62p 461.62p 455.60p 461.42p 316653
04/04/2011 456.80p 460.71p 455.20p 459.91p 362737
01/04/2011 448.28p 458.31p 448.28p 457.10p 533390
31/03/2011 439.55p 450.08p 438.44p 445.67p 775521
30/03/2011 440.55p 442.96p 433.43p 437.54p 330724
29/03/2011 440.95p 452.19p 436.04p 439.65p 362871
28/03/2011 440.45p 444.66p 439.75p 439.75p 313702
25/03/2011 451.59p 451.59p 439.45p 440.45p 781663
24/03/2011 452.99p 460.61p 451.18p 451.59p 363626
23/03/2011 446.77p 454.59p 446.77p 452.19p 231758
22/03/2011 445.37p 452.89p 443.36p 450.18p 354374
21/03/2011 445.17p 451.89p 443.96p 445.37p 248277
18/03/2011 442.76p 447.67p 437.14p 444.36p 618264
17/03/2011 438.34p 443.86p 435.84p 442.96p 497913
16/03/2011 441.96p 447.77p 436.44p 436.44p 691139
15/03/2011 443.06p 443.96p 434.33p 441.55p 336851
14/03/2011 446.37p 453.09p 446.37p 446.67p 267470
11/03/2011 456.40p 463.12p 443.46p 448.17p 486212
10/03/2011 468.34p 469.44p 455.90p 455.90p 708637
09/03/2011 473.15p 475.66p 468.34p 470.54p 358000
08/03/2011 473.15p 477.56p 468.54p 473.95p 1364401
07/03/2011 472.25p 476.66p 469.64p 474.05p 539834
04/03/2011 457.00p 473.75p 457.00p 471.45p 487374
03/03/2011 453.29p 456.50p 451.28p 454.29p 373805
02/03/2011 453.39p 457.90p 448.07p 452.89p 782022
01/03/2011 454.09p 466.43p 454.09p 456.10p 499127
28/02/2011 450.28p 458.41p 449.28p 453.89p 718426
25/02/2011 455.40p 461.82p 450.48p 451.38p 413679

*Close Price adjusted for both dividends and splits