Homeserve (HSV) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
13/05/2010 396.42p 400.83p 387.99p 398.62p 394536
12/05/2010 394.01p 400.43p 389.80p 396.62p 537476
11/05/2010 393.21p 397.42p 386.99p 394.41p 552829
10/05/2010 385.18p 401.03p 374.55p 395.81p 601664
07/05/2010 390.20p 390.20p 371.34p 377.96p 485377
06/05/2010 395.21p 399.63p 387.05p 391.00p 476643
05/05/2010 403.24p 403.24p 396.01p 397.62p 571980
04/05/2010 404.84p 410.26p 398.22p 401.03p 389616
30/04/2010 405.44p 409.05p 397.22p 402.23p 320030
29/04/2010 393.21p 405.04p 393.21p 404.04p 417809
28/04/2010 396.62p 402.84p 389.80p 393.01p 489638
27/04/2010 401.23p 405.04p 398.42p 399.22p 406858
26/04/2010 412.06p 414.67p 402.64p 402.64p 795168
23/04/2010 394.61p 410.86p 393.61p 408.25p 588823
22/04/2010 390.60p 395.81p 389.19p 392.80p 2484191
21/04/2010 388.19p 394.01p 385.58p 390.00p 216594
20/04/2010 384.58p 388.99p 383.18p 388.59p 799051
19/04/2010 380.37p 382.45p 380.37p 381.57p 175729
16/04/2010 380.57p 385.18p 378.56p 380.17p 252967
15/04/2010 386.99p 386.99p 379.36p 380.97p 298831
14/04/2010 364.32p 387.99p 361.34p 380.57p 697050
13/04/2010 359.50p 362.11p 358.10p 360.10p 217944
12/04/2010 358.30p 363.52p 358.30p 362.31p 156967
09/04/2010 361.11p 366.12p 358.30p 359.90p 230192
08/04/2010 361.51p 366.72p 359.10p 363.31p 218343
07/04/2010 367.73p 372.54p 364.32p 365.52p 199097
06/04/2010 364.72p 373.95p 363.92p 367.33p 217710
01/04/2010 363.92p 368.13p 360.71p 367.53p 269436
31/03/2010 355.89p 362.71p 352.48p 359.50p 834971
30/03/2010 355.09p 356.16p 354.69p 355.89p 423312
29/03/2010 361.51p 361.51p 351.48p 355.49p 552809
26/03/2010 355.29p 368.33p 355.29p 361.91p 677017
25/03/2010 353.08p 357.30p 351.68p 353.08p 352705
24/03/2010 351.88p 357.30p 350.48p 352.08p 346967
23/03/2010 360.91p 361.31p 351.28p 352.48p 478647
22/03/2010 343.05p 356.89p 340.64p 351.88p 316616
19/03/2010 344.86p 346.06p 340.64p 342.25p 847901
18/03/2010 341.05p 345.66p 341.05p 343.85p 244523
17/03/2010 336.23p 342.25p 335.43p 341.05p 271245
16/03/2010 338.44p 342.05p 331.22p 336.63p 142287
15/03/2010 341.45p 341.45p 334.23p 335.63p 99594
12/03/2010 335.23p 342.05p 335.23p 338.84p 210253
11/03/2010 332.62p 338.04p 331.42p 335.43p 288123
10/03/2010 329.41p 335.63p 329.41p 335.43p 120743
09/03/2010 335.83p 335.83p 327.40p 330.01p 228921
08/03/2010 335.63p 336.63p 332.22p 333.62p 163726
05/03/2010 337.03p 337.03p 332.02p 335.03p 318311
04/03/2010 348.07p 348.07p 332.62p 335.03p 227540
03/03/2010 340.04p 344.26p 338.64p 341.45p 431861
02/03/2010 340.85p 341.85p 337.64p 341.85p 218174
01/03/2010 344.86p 344.86p 331.82p 337.03p 304304
26/02/2010 342.65p 342.85p 334.43p 341.05p 173192
25/02/2010 338.84p 342.45p 332.82p 336.63p 289529
24/02/2010 342.05p 345.06p 338.24p 338.84p 326037
23/02/2010 341.25p 345.06p 337.84p 341.05p 146255
22/02/2010 349.27p 350.88p 339.84p 341.65p 201764
19/02/2010 335.23p 343.05p 333.82p 341.85p 270538
18/02/2010 339.24p 342.45p 336.83p 338.24p 279051
17/02/2010 336.63p 338.84p 332.02p 338.24p 235475
16/02/2010 334.23p 336.03p 329.61p 333.02p 212611
15/02/2010 335.43p 335.43p 329.41p 330.61p 153916
12/02/2010 338.24p 340.24p 329.21p 333.02p 364429
11/02/2010 337.84p 341.05p 335.63p 338.64p 350766
10/02/2010 339.04p 339.04p 333.62p 335.63p 479809
09/02/2010 331.62p 339.44p 331.02p 335.43p 258864
08/02/2010 333.62p 335.63p 330.41p 332.22p 416000
05/02/2010 331.62p 332.02p 322.39p 328.61p 477336
04/02/2010 338.04p 338.04p 329.81p 331.02p 328938
03/02/2010 333.02p 340.85p 332.42p 335.63p 265044
02/02/2010 332.02p 341.25p 329.01p 339.84p 336455
01/02/2010 328.61p 332.22p 325.00p 331.02p 185699
29/01/2010 338.04p 338.04p 323.59p 327.20p 354763
28/01/2010 336.63p 339.04p 333.42p 335.23p 273658
27/01/2010 329.81p 338.84p 329.81p 334.23p 260718
26/01/2010 333.02p 337.64p 330.81p 337.64p 278034
25/01/2010 343.65p 345.66p 330.41p 333.02p 251028
22/01/2010 351.08p 351.08p 345.46p 345.46p 472362
21/01/2010 353.28p 361.11p 348.07p 349.67p 201012
20/01/2010 345.26p 354.89p 343.65p 349.47p 256964
19/01/2010 350.07p 354.69p 346.46p 352.08p 169758
18/01/2010 351.68p 353.28p 347.34p 353.28p 62767
15/01/2010 352.48p 356.69p 350.07p 350.88p 144949
14/01/2010 351.88p 355.49p 346.06p 351.28p 216299
13/01/2010 344.26p 349.87p 343.05p 348.67p 224559
12/01/2010 352.08p 357.82p 345.26p 347.06p 144570
11/01/2010 348.07p 352.92p 347.87p 350.68p 229928
08/01/2010 345.66p 348.87p 341.85p 346.86p 339775
07/01/2010 345.06p 347.47p 343.05p 346.86p 303451
06/01/2010 339.64p 344.66p 339.64p 343.05p 117698
05/01/2010 340.04p 345.06p 340.04p 343.45p 179388
04/01/2010 335.23p 345.06p 335.23p 341.45p 265842
31/12/2009 345.46p 345.46p 338.84p 338.84p 26773
30/12/2009 341.45p 345.46p 340.24p 341.25p 155965
29/12/2009 337.84p 347.47p 337.84p 346.06p 140238
24/12/2009 339.64p 340.24p 339.64p 339.84p 3758
23/12/2009 339.44p 344.06p 337.75p 340.44p 278972
22/12/2009 338.04p 342.65p 336.03p 339.64p 322737
21/12/2009 334.43p 336.23p 329.41p 333.42p 149844
18/12/2009 332.62p 334.23p 327.60p 331.02p 803533
17/12/2009 323.19p 332.82p 319.78p 327.81p 630126
16/12/2009 323.79p 327.81p 318.18p 323.79p 572254
15/12/2009 331.02p 332.22p 321.19p 325.40p 354280
14/12/2009 327.00p 333.62p 327.00p 331.82p 144301
11/12/2009 331.02p 334.63p 326.00p 328.61p 265682
10/12/2009 329.01p 330.21p 323.19p 328.61p 274590
09/12/2009 322.99p 326.20p 322.99p 326.00p 246148
08/12/2009 322.19p 326.00p 321.59p 324.40p 299364
07/12/2009 328.01p 328.01p 321.39p 325.20p 314996
04/12/2009 318.58p 328.01p 318.58p 327.20p 233960
03/12/2009 328.81p 329.21p 321.22p 323.39p 320673
02/12/2009 316.97p 326.20p 316.97p 323.99p 429100
01/12/2009 312.96p 322.19p 312.96p 320.98p 295252
30/11/2009 319.78p 323.59p 304.53p 312.96p 665727
27/11/2009 321.99p 324.19p 314.86p 322.79p 304239
26/11/2009 320.78p 328.01p 315.37p 320.98p 614320
25/11/2009 330.41p 330.96p 317.37p 325.60p 547446
24/11/2009 305.94p 332.22p 304.13p 326.20p 1455023
23/11/2009 306.94p 308.75p 304.13p 304.94p 365665
20/11/2009 311.76p 311.76p 303.87p 306.94p 556528
19/11/2009 313.36p 317.98p 312.56p 312.96p 977527
18/11/2009 314.36p 321.59p 311.76p 314.97p 547102
17/11/2009 319.98p 323.99p 316.97p 318.98p 217665
16/11/2009 318.98p 323.99p 311.07p 320.98p 622933
13/11/2009 312.96p 315.97p 308.15p 313.76p 282825
12/11/2009 309.55p 314.56p 309.35p 313.16p 267093
11/11/2009 318.18p 320.18p 308.55p 311.76p 469555
10/11/2009 320.98p 320.98p 313.96p 317.57p 229663
09/11/2009 317.77p 322.39p 313.56p 320.18p 173456
06/11/2009 323.19p 323.19p 312.16p 320.98p 430047
05/11/2009 310.35p 322.39p 309.35p 319.38p 279051
04/11/2009 320.58p 321.79p 313.16p 317.98p 852557
03/11/2009 322.59p 325.00p 315.37p 322.39p 345946
02/11/2009 326.80p 327.81p 319.18p 325.20p 344515
30/10/2009 330.41p 331.02p 323.79p 323.99p 338738
29/10/2009 331.22p 336.83p 326.80p 330.01p 275248
28/10/2009 334.63p 335.43p 326.20p 329.61p 314712
27/10/2009 345.06p 345.06p 334.63p 338.64p 417590
26/10/2009 351.48p 351.48p 340.24p 342.05p 423422
23/10/2009 338.24p 347.67p 338.04p 343.65p 369114
22/10/2009 337.03p 338.64p 333.22p 333.62p 444796
21/10/2009 341.45p 342.25p 336.03p 339.04p 563686
20/10/2009 343.45p 345.06p 339.04p 342.25p 575080
19/10/2009 347.67p 347.67p 342.25p 345.06p 549051
16/10/2009 344.26p 349.07p 342.65p 344.06p 380155
15/10/2009 344.06p 348.67p 338.84p 344.06p 929854
14/10/2009 326.80p 347.06p 325.60p 344.06p 1247073
13/10/2009 324.40p 329.81p 320.98p 322.39p 486314
12/10/2009 328.21p 329.01p 322.79p 323.79p 138474
09/10/2009 323.39p 328.81p 320.98p 325.80p 236627
08/10/2009 317.77p 322.99p 317.37p 321.19p 935447
07/10/2009 322.19p 324.19p 317.77p 318.38p 420511
06/10/2009 313.76p 321.99p 311.56p 320.98p 359000
05/10/2009 311.36p 313.76p 307.14p 311.96p 507070
02/10/2009 311.15p 315.37p 307.14p 313.76p 536768
01/10/2009 317.17p 322.99p 314.97p 315.97p 457039
30/09/2009 327.60p 336.23p 317.17p 319.38p 902284
29/09/2009 319.78p 333.82p 319.78p 326.40p 329775
28/09/2009 314.16p 323.99p 309.55p 320.18p 1795136
25/09/2009 310.95p 312.56p 306.74p 310.15p 267233
24/09/2009 312.56p 312.56p 303.33p 306.14p 447064
23/09/2009 304.73p 316.97p 304.33p 309.35p 389247
22/09/2009 305.14p 307.94p 297.31p 303.73p 244159
21/09/2009 310.75p 312.16p 299.52p 302.13p 286658

*Close Price adjusted for both dividends and splits