Homeserve (HSV) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
10/06/2021 939.50p 944.50p 929.43p 937.50p 446730
09/06/2021 945.00p 948.00p 937.91p 939.50p 306095
08/06/2021 947.50p 953.00p 938.00p 948.50p 390339
07/06/2021 961.00p 961.00p 941.00p 942.50p 842673
04/06/2021 950.00p 956.50p 943.00p 943.50p 708939
03/06/2021 960.00p 960.00p 942.50p 947.50p 542904
02/06/2021 950.00p 950.00p 939.50p 945.00p 355911
01/06/2021 928.00p 946.50p 924.00p 941.00p 1077891
28/05/2021 926.50p 943.50p 918.50p 934.50p 1483704
27/05/2021 925.00p 937.26p 919.50p 924.50p 1570027
26/05/2021 943.50p 950.00p 930.50p 932.00p 781630
25/05/2021 952.00p 960.00p 934.00p 939.50p 730491
24/05/2021 955.50p 971.00p 949.50p 949.50p 664701
21/05/2021 942.00p 965.50p 923.50p 953.00p 1826143
20/05/2021 934.00p 967.00p 926.00p 955.00p 1611455
19/05/2021 949.00p 955.00p 909.00p 926.00p 2481621
18/05/2021 1,028.00p 1,051.00p 944.50p 948.50p 2451527
17/05/2021 1,032.00p 1,055.00p 1,032.00p 1,037.00p 675541
14/05/2021 1,039.00p 1,054.00p 1,035.00p 1,044.00p 775663
13/05/2021 1,020.00p 1,030.00p 1,018.00p 1,026.00p 422071
12/05/2021 1,032.00p 1,049.04p 1,021.00p 1,028.00p 1174429
11/05/2021 1,052.00p 1,052.00p 1,031.00p 1,044.00p 677965
10/05/2021 1,062.00p 1,078.00p 1,054.00p 1,056.00p 552445
07/05/2021 1,081.00p 1,090.00p 1,073.00p 1,080.00p 538889
06/05/2021 1,096.00p 1,096.00p 1,077.00p 1,084.00p 594689
05/05/2021 1,061.00p 1,098.00p 1,061.00p 1,090.00p 569065
04/05/2021 1,120.00p 1,120.00p 1,086.00p 1,087.00p 661153
30/04/2021 1,094.00p 1,103.00p 1,086.00p 1,094.00p 667764
29/04/2021 1,071.00p 1,096.00p 1,071.00p 1,094.00p 655096
28/04/2021 1,082.00p 1,099.00p 1,075.00p 1,094.00p 1063114
27/04/2021 1,120.00p 1,120.00p 1,090.00p 1,090.00p 929404
26/04/2021 1,146.00p 1,146.00p 1,107.00p 1,120.00p 777141
23/04/2021 1,155.00p 1,155.00p 1,124.00p 1,134.00p 504194
22/04/2021 1,157.00p 1,159.00p 1,122.00p 1,150.00p 1102281
21/04/2021 1,138.00p 1,145.00p 1,122.00p 1,130.00p 1184157
20/04/2021 1,158.00p 1,162.00p 1,139.00p 1,144.00p 774335
19/04/2021 1,185.00p 1,186.00p 1,157.00p 1,160.00p 1178054
16/04/2021 1,195.00p 1,197.00p 1,183.00p 1,185.00p 623620
15/04/2021 1,184.00p 1,202.00p 1,179.65p 1,190.00p 549493
14/04/2021 1,187.00p 1,204.00p 1,187.00p 1,192.00p 350909
13/04/2021 1,170.00p 1,194.00p 1,170.00p 1,194.00p 454782
12/04/2021 1,192.00p 1,194.00p 1,182.00p 1,185.00p 425022
09/04/2021 1,215.00p 1,215.00p 1,177.00p 1,191.00p 593774
08/04/2021 1,144.00p 1,192.00p 1,144.00p 1,190.00p 444158
07/04/2021 1,196.00p 1,196.00p 1,161.00p 1,173.00p 806992
06/04/2021 1,200.00p 1,208.00p 1,168.00p 1,168.00p 833028
01/04/2021 1,217.00p 1,218.00p 1,196.00p 1,212.00p 430337
31/03/2021 1,201.00p 1,210.00p 1,198.00p 1,201.00p 682987
30/03/2021 1,205.00p 1,205.00p 1,189.00p 1,200.00p 462899
29/03/2021 1,167.00p 1,213.00p 1,167.00p 1,203.00p 471955
26/03/2021 1,196.00p 1,205.00p 1,183.00p 1,194.00p 709924
25/03/2021 1,168.00p 1,185.00p 1,162.00p 1,185.00p 562279
24/03/2021 1,167.00p 1,174.00p 1,162.00p 1,170.00p 428492
23/03/2021 1,171.00p 1,188.27p 1,165.00p 1,176.00p 619293
22/03/2021 1,184.00p 1,185.00p 1,159.00p 1,177.00p 573055
19/03/2021 1,169.00p 1,180.00p 1,162.00p 1,176.00p 1641837
18/03/2021 1,170.00p 1,177.00p 1,160.00p 1,170.00p 877613
17/03/2021 1,164.00p 1,172.00p 1,151.00p 1,168.00p 862288
16/03/2021 1,161.00p 1,168.00p 1,139.00p 1,166.00p 827704
15/03/2021 1,151.00p 1,151.00p 1,126.08p 1,141.00p 455359
12/03/2021 1,102.00p 1,128.00p 1,102.00p 1,128.00p 462302
11/03/2021 1,115.00p 1,132.00p 1,104.00p 1,122.00p 613316
10/03/2021 1,091.00p 1,105.00p 1,068.00p 1,103.00p 447592
09/03/2021 1,092.00p 1,104.00p 1,083.00p 1,091.00p 321270
08/03/2021 1,081.00p 1,083.00p 1,062.00p 1,082.00p 389227
05/03/2021 1,069.00p 1,084.00p 1,064.00p 1,076.00p 870534
04/03/2021 1,085.00p 1,085.00p 1,058.00p 1,078.00p 397417
03/03/2021 1,074.00p 1,087.00p 1,062.00p 1,066.00p 453042
02/03/2021 1,044.00p 1,072.00p 1,044.00p 1,067.00p 366826
01/03/2021 1,063.00p 1,073.00p 1,051.00p 1,059.00p 626901
26/02/2021 1,040.00p 1,059.00p 1,039.97p 1,041.00p 1066881
25/02/2021 1,019.00p 1,063.00p 1,019.00p 1,055.00p 983150
24/02/2021 1,000.00p 1,045.00p 1,000.00p 1,044.00p 811200
23/02/2021 1,041.00p 1,041.00p 1,010.00p 1,020.00p 422629
22/02/2021 1,040.00p 1,040.00p 1,002.00p 1,018.00p 310960
19/02/2021 1,044.00p 1,057.00p 1,033.00p 1,037.00p 394410
18/02/2021 1,034.00p 1,054.00p 1,034.00p 1,051.00p 451594
17/02/2021 1,085.00p 1,088.00p 1,035.00p 1,040.00p 476664
16/02/2021 1,082.00p 1,090.00p 1,059.00p 1,063.00p 385486
15/02/2021 1,070.00p 1,093.00p 1,070.00p 1,076.00p 313502
12/02/2021 1,049.00p 1,079.00p 1,048.00p 1,077.00p 532136
11/02/2021 1,050.00p 1,062.00p 1,031.00p 1,057.00p 690923
10/02/2021 1,047.00p 1,053.00p 1,022.90p 1,038.00p 818762
09/02/2021 1,043.00p 1,054.00p 1,036.00p 1,038.00p 930276
08/02/2021 1,050.00p 1,055.00p 1,041.00p 1,048.00p 428305
05/02/2021 1,077.00p 1,084.00p 1,039.00p 1,044.00p 960296
04/02/2021 1,063.00p 1,102.00p 1,063.00p 1,069.00p 1455284
03/02/2021 1,089.00p 1,097.00p 1,073.00p 1,082.00p 915875
02/02/2021 1,089.00p 1,089.00p 1,064.00p 1,084.00p 2610246
01/02/2021 1,035.00p 1,075.00p 1,035.00p 1,069.00p 454214
29/01/2021 1,056.00p 1,072.00p 1,042.00p 1,044.00p 485191
28/01/2021 1,087.00p 1,092.00p 1,056.57p 1,066.00p 2301872
27/01/2021 1,079.00p 1,109.00p 1,076.00p 1,098.00p 882540
26/01/2021 1,080.00p 1,102.00p 1,078.00p 1,080.00p 436325
25/01/2021 1,105.00p 1,105.00p 1,076.00p 1,094.00p 515421
22/01/2021 1,065.00p 1,080.00p 1,061.00p 1,080.00p 487751
21/01/2021 1,092.00p 1,106.00p 1,077.00p 1,082.00p 524818
20/01/2021 1,078.00p 1,110.00p 1,078.00p 1,097.00p 549327
19/01/2021 1,066.00p 1,078.00p 1,057.00p 1,075.00p 306586
18/01/2021 1,070.00p 1,084.00p 1,059.00p 1,063.00p 233951
15/01/2021 1,068.00p 1,078.00p 1,064.00p 1,074.00p 467322
14/01/2021 1,078.00p 1,088.00p 1,063.00p 1,078.00p 661855
13/01/2021 1,106.00p 1,106.00p 1,078.00p 1,082.00p 733556
12/01/2021 1,100.00p 1,106.00p 1,085.00p 1,092.00p 507800
11/01/2021 1,121.00p 1,121.00p 1,081.00p 1,081.00p 557319
08/01/2021 1,102.00p 1,108.00p 1,079.79p 1,096.00p 491812
07/01/2021 1,080.00p 1,086.00p 1,058.26p 1,079.00p 594076
06/01/2021 1,080.00p 1,098.00p 1,070.00p 1,074.00p 502399
05/01/2021 1,076.00p 1,087.00p 1,068.00p 1,069.00p 505701
04/01/2021 1,038.00p 1,092.00p 1,033.05p 1,077.00p 706684
31/12/2020 1,044.00p 1,048.00p 1,021.90p 1,025.00p 356449
30/12/2020 1,059.00p 1,090.00p 1,054.00p 1,054.00p 314426
29/12/2020 1,083.00p 1,106.00p 1,076.00p 1,085.00p 550947
28/12/2020 1,073.00p 1,080.00p 1,039.00p 1,061.00p 127301
24/12/2020 1,073.00p 1,080.00p 1,039.00p 1,061.00p 127301
23/12/2020 1,074.00p 1,082.00p 1,058.00p 1,071.00p 429260
22/12/2020 1,060.00p 1,078.00p 1,048.00p 1,068.00p 421156
21/12/2020 1,072.00p 1,090.00p 1,044.00p 1,064.00p 737833
18/12/2020 1,102.00p 1,125.00p 1,085.00p 1,085.00p 6201402
17/12/2020 1,119.00p 1,133.00p 1,101.00p 1,101.00p 346138
16/12/2020 1,109.00p 1,119.00p 1,106.00p 1,112.00p 525128
15/12/2020 1,090.00p 1,109.00p 1,085.00p 1,103.00p 566878
14/12/2020 1,079.00p 1,096.39p 1,070.00p 1,090.00p 328935
11/12/2020 1,082.00p 1,082.00p 1,068.59p 1,077.00p 402841
10/12/2020 1,093.00p 1,095.00p 1,071.00p 1,073.00p 637645
09/12/2020 1,097.00p 1,109.00p 1,090.00p 1,095.00p 467872
08/12/2020 1,071.00p 1,106.00p 1,064.00p 1,097.00p 695843
07/12/2020 1,075.00p 1,084.00p 1,065.80p 1,079.00p 603674
04/12/2020 1,060.00p 1,091.00p 1,060.00p 1,069.00p 623479
03/12/2020 1,044.00p 1,076.00p 1,040.00p 1,066.00p 829987
02/12/2020 1,053.00p 1,064.44p 1,043.00p 1,052.00p 736004
01/12/2020 1,045.00p 1,075.00p 1,045.00p 1,057.00p 744721
30/11/2020 1,045.00p 1,077.00p 1,043.00p 1,045.00p 1101417
27/11/2020 1,072.00p 1,072.00p 1,025.00p 1,053.00p 1632833
26/11/2020 1,047.00p 1,067.00p 1,032.00p 1,067.00p 719984
25/11/2020 1,049.00p 1,082.00p 1,034.00p 1,044.00p 868028
24/11/2020 1,134.00p 1,137.44p 1,047.00p 1,047.00p 1504371
23/11/2020 1,180.00p 1,180.00p 1,128.00p 1,128.00p 1139129
20/11/2020 1,187.00p 1,190.00p 1,157.00p 1,168.00p 713064
19/11/2020 1,197.00p 1,197.00p 1,168.00p 1,176.00p 1243564
18/11/2020 1,273.00p 1,280.00p 1,188.00p 1,204.00p 1064971
17/11/2020 1,280.00p 1,288.00p 1,235.00p 1,267.00p 1034189
16/11/2020 1,238.00p 1,243.00p 1,209.00p 1,237.00p 508290
13/11/2020 1,191.00p 1,235.00p 1,191.00p 1,209.00p 574711
12/11/2020 1,209.00p 1,229.00p 1,198.00p 1,211.00p 414479
10/11/2020 1,241.00p 1,254.00p 1,179.00p 1,200.00p 1174132
09/11/2020 1,218.00p 1,270.00p 1,218.00p 1,239.00p 669482
06/11/2020 1,245.00p 1,253.00p 1,213.00p 1,218.00p 466077
05/11/2020 1,187.00p 1,250.00p 1,176.00p 1,250.00p 1333539
04/11/2020 1,129.00p 1,164.00p 1,126.00p 1,164.00p 681043
03/11/2020 1,119.00p 1,141.00p 1,119.00p 1,136.00p 1218869
02/11/2020 1,108.00p 1,123.00p 1,099.00p 1,112.00p 741442
30/10/2020 1,107.00p 1,110.00p 1,094.00p 1,105.00p 504109
29/10/2020 1,122.00p 1,127.00p 1,105.00p 1,110.00p 465069
28/10/2020 1,135.00p 1,147.00p 1,104.00p 1,117.00p 609178
27/10/2020 1,154.00p 1,171.47p 1,153.00p 1,159.00p 572357
26/10/2020 1,143.00p 1,176.00p 1,143.00p 1,162.00p 582900
23/10/2020 1,134.00p 1,176.00p 1,134.00p 1,167.00p 603182
22/10/2020 1,155.00p 1,163.00p 1,144.47p 1,147.00p 502050
21/10/2020 1,225.00p 1,225.00p 1,169.00p 1,169.00p 364572
20/10/2020 1,207.00p 1,228.00p 1,207.00p 1,214.00p 369595
19/10/2020 1,228.00p 1,229.00p 1,210.26p 1,219.00p 486691
16/10/2020 1,216.00p 1,216.00p 1,194.00p 1,204.00p 639272
15/10/2020 1,203.00p 1,204.00p 1,189.00p 1,191.00p 431630
14/10/2020 1,215.00p 1,232.00p 1,206.00p 1,213.00p 470142
13/10/2020 1,214.00p 1,223.00p 1,203.00p 1,215.00p 599244
12/10/2020 1,227.00p 1,233.00p 1,209.00p 1,223.00p 605031
09/10/2020 1,200.00p 1,234.00p 1,200.00p 1,225.00p 1187940
08/10/2020 1,204.00p 1,229.00p 1,203.00p 1,203.00p 839685
07/10/2020 1,230.00p 1,236.00p 1,212.00p 1,219.00p 711994
06/10/2020 1,230.00p 1,253.00p 1,217.00p 1,235.00p 516233
05/10/2020 1,227.00p 1,245.00p 1,221.00p 1,227.00p 466825
02/10/2020 1,224.00p 1,226.00p 1,204.00p 1,223.00p 709369
01/10/2020 1,236.00p 1,241.00p 1,230.00p 1,239.00p 449525
30/09/2020 1,230.00p 1,236.00p 1,213.00p 1,236.00p 1024836
29/09/2020 1,266.00p 1,269.00p 1,219.37p 1,237.00p 693941
28/09/2020 1,268.00p 1,278.00p 1,260.00p 1,263.00p 308373
25/09/2020 1,252.00p 1,264.00p 1,222.00p 1,264.00p 431454
24/09/2020 1,242.00p 1,252.00p 1,224.00p 1,224.00p 522774
23/09/2020 1,272.00p 1,285.00p 1,249.00p 1,272.00p 488135
22/09/2020 1,260.00p 1,260.00p 1,226.82p 1,242.00p 462196
21/09/2020 1,262.00p 1,262.00p 1,232.33p 1,242.00p 375456
18/09/2020 1,292.00p 1,292.00p 1,261.00p 1,270.00p 733429
17/09/2020 1,251.00p 1,274.00p 1,251.00p 1,269.00p 312361
16/09/2020 1,290.00p 1,301.00p 1,276.00p 1,276.00p 465718
15/09/2020 1,263.00p 1,285.00p 1,256.00p 1,284.00p 325842
14/09/2020 1,293.00p 1,294.00p 1,249.00p 1,264.00p 603857
11/09/2020 1,280.00p 1,302.00p 1,265.00p 1,283.00p 316256
10/09/2020 1,284.00p 1,293.00p 1,272.00p 1,275.00p 409525
09/09/2020 1,304.00p 1,304.00p 1,273.00p 1,280.00p 296984
08/09/2020 1,295.00p 1,295.00p 1,259.00p 1,283.00p 319255
07/09/2020 1,235.00p 1,288.00p 1,234.00p 1,286.00p 271140
04/09/2020 1,267.00p 1,289.00p 1,238.00p 1,245.00p 295482
03/09/2020 1,311.00p 1,325.00p 1,279.00p 1,280.00p 463861
02/09/2020 1,279.00p 1,313.00p 1,279.00p 1,311.00p 396907
01/09/2020 1,297.00p 1,302.00p 1,278.30p 1,288.00p 411698
31/08/2020 1,276.00p 1,312.00p 1,276.00p 1,299.00p 464923
28/08/2020 1,276.00p 1,312.00p 1,276.00p 1,299.00p 465115
27/08/2020 1,309.00p 1,323.00p 1,278.00p 1,293.00p 587676
26/08/2020 1,349.00p 1,350.00p 1,329.00p 1,338.00p 423105

*Close Price adjusted for both dividends and splits