Homeserve (HSV) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
25/08/2020 1,339.00p 1,359.00p 1,323.00p 1,342.00p 316869
24/08/2020 1,345.00p 1,355.00p 1,328.00p 1,328.00p 512914
21/08/2020 1,324.00p 1,337.00p 1,317.00p 1,337.00p 485367
20/08/2020 1,318.00p 1,334.00p 1,307.00p 1,323.00p 465725
19/08/2020 1,342.00p 1,342.00p 1,319.00p 1,324.00p 288396
18/08/2020 1,341.00p 1,353.00p 1,325.00p 1,334.00p 358800
17/08/2020 1,329.00p 1,354.00p 1,323.31p 1,352.00p 360772
14/08/2020 1,350.00p 1,350.00p 1,321.00p 1,332.00p 263565
13/08/2020 1,351.00p 1,360.00p 1,346.00p 1,350.00p 391289
12/08/2020 1,330.00p 1,360.00p 1,330.00p 1,360.00p 416317
11/08/2020 1,344.00p 1,363.72p 1,334.00p 1,346.00p 434820
10/08/2020 1,347.00p 1,371.00p 1,341.00p 1,349.00p 399434
07/08/2020 1,354.00p 1,370.00p 1,354.00p 1,365.00p 475867
06/08/2020 1,330.00p 1,360.00p 1,329.00p 1,360.00p 420564
05/08/2020 1,353.00p 1,366.00p 1,340.00p 1,352.00p 455838
04/08/2020 1,353.00p 1,353.00p 1,321.00p 1,340.00p 268919
03/08/2020 1,353.00p 1,353.00p 1,307.21p 1,348.00p 405659
31/07/2020 1,339.00p 1,362.00p 1,321.87p 1,328.00p 669478
30/07/2020 1,363.00p 1,363.00p 1,309.00p 1,327.00p 579046
29/07/2020 1,332.00p 1,369.00p 1,328.00p 1,358.00p 611193
28/07/2020 1,353.00p 1,370.71p 1,315.00p 1,331.00p 481324
27/07/2020 1,338.00p 1,350.00p 1,321.00p 1,341.00p 519982
24/07/2020 1,341.00p 1,345.00p 1,323.00p 1,328.00p 506588
23/07/2020 1,347.00p 1,358.00p 1,332.00p 1,356.00p 274658
22/07/2020 1,322.00p 1,347.00p 1,322.00p 1,339.00p 383017
21/07/2020 1,365.00p 1,365.00p 1,329.00p 1,345.00p 581827
20/07/2020 1,350.00p 1,360.00p 1,327.00p 1,349.00p 380101
17/07/2020 1,329.00p 1,368.00p 1,323.00p 1,350.00p 677657
16/07/2020 1,313.00p 1,321.00p 1,289.00p 1,303.00p 414471
14/07/2020 1,333.00p 1,333.00p 1,284.00p 1,306.00p 546522
13/07/2020 1,307.00p 1,336.00p 1,297.00p 1,324.00p 705598
10/07/2020 1,248.00p 1,306.00p 1,240.52p 1,306.00p 625249
09/07/2020 1,296.00p 1,296.58p 1,251.00p 1,251.00p 645495
08/07/2020 1,284.00p 1,298.00p 1,275.00p 1,277.00p 587805
07/07/2020 1,308.00p 1,308.00p 1,280.00p 1,298.00p 515411
06/07/2020 1,311.00p 1,314.00p 1,292.00p 1,306.00p 322883
03/07/2020 1,292.00p 1,307.00p 1,265.78p 1,287.00p 371968
02/07/2020 1,283.00p 1,298.00p 1,239.00p 1,277.00p 613493
01/07/2020 1,295.00p 1,301.70p 1,255.00p 1,285.00p 522880
30/06/2020 1,334.00p 1,339.00p 1,286.00p 1,305.00p 1265599
29/06/2020 1,301.00p 1,321.00p 1,285.76p 1,303.00p 727478
26/06/2020 1,307.00p 1,309.00p 1,286.00p 1,298.00p 638850
25/06/2020 1,306.00p 1,306.00p 1,266.00p 1,286.00p 799902
24/06/2020 1,300.00p 1,324.00p 1,296.00p 1,300.00p 706072
23/06/2020 1,301.00p 1,318.00p 1,289.00p 1,310.00p 581928
22/06/2020 1,269.00p 1,320.00p 1,256.55p 1,287.00p 1043975
19/06/2020 1,273.00p 1,298.00p 1,260.00p 1,267.00p 6682308
18/06/2020 1,253.00p 1,291.00p 1,253.00p 1,288.00p 565899
17/06/2020 1,259.00p 1,282.00p 1,252.00p 1,276.00p 519945
16/06/2020 1,264.00p 1,281.76p 1,251.00p 1,263.00p 395090
15/06/2020 1,217.00p 1,250.00p 1,188.00p 1,247.00p 669060
12/06/2020 1,206.00p 1,256.00p 1,204.00p 1,230.00p 866202
11/06/2020 1,250.00p 1,259.00p 1,233.00p 1,236.00p 703696
10/06/2020 1,283.00p 1,306.00p 1,263.00p 1,271.00p 949697
09/06/2020 1,278.00p 1,310.00p 1,278.00p 1,283.00p 506419
08/06/2020 1,301.00p 1,318.00p 1,287.00p 1,305.00p 607511
05/06/2020 1,328.00p 1,339.00p 1,307.00p 1,314.00p 445636
04/06/2020 1,355.00p 1,355.00p 1,299.98p 1,314.00p 489861
03/06/2020 1,326.00p 1,334.00p 1,299.00p 1,323.00p 457217
02/06/2020 1,285.00p 1,327.00p 1,285.00p 1,307.00p 694163
29/05/2020 1,275.00p 1,323.00p 1,262.00p 1,297.00p 716609
28/05/2020 1,296.00p 1,310.00p 1,272.00p 1,280.00p 599939
27/05/2020 1,337.00p 1,337.00p 1,273.00p 1,290.00p 873582
26/05/2020 1,300.00p 1,357.00p 1,270.00p 1,313.00p 862278
25/05/2020 1,225.00p 1,256.00p 1,207.00p 1,249.00p 449267
22/05/2020 1,225.00p 1,256.00p 1,207.00p 1,249.00p 449267
21/05/2020 1,229.00p 1,243.00p 1,218.00p 1,228.00p 464683
20/05/2020 1,174.00p 1,261.00p 1,169.00p 1,251.00p 1368716
19/05/2020 1,195.00p 1,236.98p 1,163.00p 1,186.00p 648964
18/05/2020 1,150.00p 1,175.00p 1,146.32p 1,165.00p 358713
15/05/2020 1,109.00p 1,132.00p 1,097.00p 1,129.00p 562651
14/05/2020 1,100.00p 1,109.30p 1,072.00p 1,099.00p 644036
13/05/2020 1,140.00p 1,147.28p 1,092.00p 1,110.00p 648617
12/05/2020 1,182.00p 1,195.00p 1,152.00p 1,163.00p 444564
11/05/2020 1,148.00p 1,202.00p 1,133.00p 1,182.00p 794624
08/05/2020 1,136.00p 1,147.00p 1,120.00p 1,147.00p 458429
07/05/2020 1,136.00p 1,147.00p 1,120.00p 1,147.00p 458429
06/05/2020 1,105.00p 1,133.20p 1,090.00p 1,117.00p 495136
05/05/2020 1,143.00p 1,157.10p 1,112.00p 1,123.00p 243810
04/05/2020 1,099.00p 1,144.00p 1,094.00p 1,131.00p 428273
01/05/2020 1,110.00p 1,131.00p 1,099.00p 1,125.00p 151653
30/04/2020 1,190.00p 1,211.00p 1,110.00p 1,115.00p 792525
29/04/2020 1,121.00p 1,190.00p 1,114.00p 1,181.00p 439688
28/04/2020 1,115.00p 1,129.94p 1,088.00p 1,111.00p 577697
27/04/2020 1,106.00p 1,128.00p 1,098.00p 1,118.00p 537018
24/04/2020 1,069.00p 1,100.00p 1,067.00p 1,084.00p 306153
23/04/2020 1,117.00p 1,123.30p 1,081.00p 1,089.00p 351559
22/04/2020 1,072.00p 1,095.00p 1,063.00p 1,084.00p 664910
21/04/2020 1,093.00p 1,106.69p 1,067.00p 1,067.00p 550952
20/04/2020 1,138.00p 1,147.00p 1,095.00p 1,104.00p 616939
17/04/2020 1,087.00p 1,136.00p 1,080.00p 1,128.00p 785378
16/04/2020 1,109.00p 1,129.00p 1,054.00p 1,062.00p 745214
15/04/2020 1,142.00p 1,156.00p 1,096.00p 1,101.00p 386256
14/04/2020 1,166.00p 1,170.00p 1,136.00p 1,165.00p 733816
09/04/2020 1,095.00p 1,152.00p 1,095.00p 1,151.00p 571875
08/04/2020 1,134.00p 1,157.68p 1,074.00p 1,080.00p 1001732
07/04/2020 1,075.00p 1,184.00p 1,075.00p 1,153.00p 1050460
06/04/2020 948.50p 1,050.00p 948.50p 1,050.00p 759849
03/04/2020 1,009.00p 1,009.00p 922.00p 940.00p 733000
02/04/2020 996.50p 997.80p 956.50p 991.00p 661164
01/04/2020 1,033.00p 1,033.00p 973.50p 983.00p 659556
31/03/2020 1,033.00p 1,058.00p 997.00p 1,058.00p 1021122
30/03/2020 953.50p 1,017.00p 932.00p 1,017.00p 900745
27/03/2020 992.00p 992.50p 948.00p 967.00p 705183
26/03/2020 944.00p 1,010.00p 908.00p 1,010.00p 649330
25/03/2020 910.00p 937.50p 882.50p 931.50p 913513
24/03/2020 856.50p 897.50p 849.50p 897.50p 1234333
23/03/2020 838.00p 849.50p 803.50p 833.50p 1014679
20/03/2020 823.50p 891.50p 823.50p 858.50p 3294177
19/03/2020 765.50p 802.00p 759.53p 797.00p 1529434
18/03/2020 827.50p 827.50p 755.81p 768.00p 1112280
17/03/2020 911.00p 925.00p 836.00p 842.50p 1081068
16/03/2020 920.50p 921.00p 847.00p 888.00p 1313060
13/03/2020 1,016.00p 1,038.40p 936.00p 948.50p 1224244
12/03/2020 1,043.00p 1,057.00p 980.00p 985.00p 1072522
11/03/2020 1,128.00p 1,131.00p 1,094.00p 1,094.00p 690033
10/03/2020 1,134.00p 1,145.96p 1,110.00p 1,110.00p 762399
09/03/2020 1,121.00p 1,135.00p 1,098.00p 1,113.00p 687917
06/03/2020 1,214.00p 1,230.00p 1,179.00p 1,186.00p 540743
05/03/2020 1,254.00p 1,254.00p 1,229.00p 1,235.00p 714660
04/03/2020 1,250.00p 1,250.00p 1,219.00p 1,228.00p 398715
03/03/2020 1,216.00p 1,245.00p 1,211.00p 1,227.00p 686403
02/03/2020 1,211.00p 1,228.79p 1,175.00p 1,201.00p 836090
28/02/2020 1,193.00p 1,196.00p 1,158.00p 1,183.00p 1096047
27/02/2020 1,221.00p 1,229.00p 1,197.00p 1,202.00p 658223
26/02/2020 1,247.00p 1,252.00p 1,216.00p 1,241.00p 489955
25/02/2020 1,259.00p 1,279.00p 1,245.00p 1,248.00p 791915
24/02/2020 1,290.00p 1,290.00p 1,239.77p 1,259.00p 760790
21/02/2020 1,305.00p 1,315.00p 1,296.00p 1,300.00p 258388
20/02/2020 1,325.00p 1,330.00p 1,306.00p 1,306.00p 431798
19/02/2020 1,321.00p 1,330.00p 1,315.00p 1,320.00p 285939
18/02/2020 1,323.00p 1,323.00p 1,303.10p 1,315.00p 467446
17/02/2020 1,318.00p 1,325.00p 1,309.00p 1,317.00p 186478
14/02/2020 1,312.00p 1,327.00p 1,306.64p 1,323.00p 381429
13/02/2020 1,303.00p 1,325.00p 1,298.46p 1,308.00p 430528
12/02/2020 1,311.00p 1,335.00p 1,311.00p 1,325.00p 717518
11/02/2020 1,294.00p 1,332.00p 1,294.00p 1,324.00p 494380
10/02/2020 1,323.00p 1,326.00p 1,313.00p 1,319.00p 256998
07/02/2020 1,301.00p 1,333.00p 1,301.00p 1,321.00p 360564
06/02/2020 1,326.00p 1,330.00p 1,302.00p 1,316.00p 459252
05/02/2020 1,338.00p 1,339.00p 1,303.00p 1,314.00p 394183
04/02/2020 1,289.00p 1,332.00p 1,289.00p 1,324.00p 473125
03/02/2020 1,251.00p 1,298.00p 1,251.00p 1,294.00p 384853
31/01/2020 1,305.00p 1,305.55p 1,275.00p 1,282.00p 523975
30/01/2020 1,290.00p 1,312.00p 1,276.00p 1,285.00p 573406
29/01/2020 1,328.00p 1,352.00p 1,314.00p 1,315.00p 578874
28/01/2020 1,339.00p 1,339.00p 1,309.00p 1,326.00p 262457
27/01/2020 1,325.00p 1,338.00p 1,306.00p 1,323.00p 431985
24/01/2020 1,345.00p 1,347.00p 1,326.00p 1,331.00p 531912
23/01/2020 1,304.00p 1,332.00p 1,304.00p 1,330.00p 420241
22/01/2020 1,292.00p 1,338.00p 1,292.00p 1,336.00p 252324
21/01/2020 1,310.00p 1,338.00p 1,310.00p 1,324.00p 698438
20/01/2020 1,340.00p 1,349.00p 1,330.54p 1,340.00p 247433
17/01/2020 1,350.00p 1,350.00p 1,319.00p 1,335.00p 262649
16/01/2020 1,312.00p 1,327.00p 1,298.00p 1,322.00p 650027
15/01/2020 1,311.00p 1,322.00p 1,302.00p 1,311.00p 886377
14/01/2020 1,326.00p 1,326.00p 1,292.00p 1,309.00p 369592
13/01/2020 1,286.00p 1,305.00p 1,275.00p 1,296.00p 558128
10/01/2020 1,313.00p 1,317.00p 1,308.00p 1,312.00p 337298
09/01/2020 1,325.00p 1,325.00p 1,308.00p 1,316.00p 452960
08/01/2020 1,256.00p 1,316.00p 1,256.00p 1,311.00p 513135
07/01/2020 1,300.00p 1,300.00p 1,269.00p 1,286.00p 365030
06/01/2020 1,267.00p 1,283.12p 1,260.00p 1,270.00p 218148
03/01/2020 1,299.00p 1,311.00p 1,272.00p 1,285.00p 481130
02/01/2020 1,255.00p 1,284.00p 1,255.00p 1,282.00p 428655
31/12/2019 1,271.00p 1,271.00p 1,257.00p 1,264.00p 185016
30/12/2019 1,284.00p 1,296.00p 1,255.00p 1,269.00p 216999
27/12/2019 1,276.00p 1,291.00p 1,270.89p 1,286.00p 161808
24/12/2019 1,259.00p 1,284.00p 1,259.00p 1,284.00p 75055
23/12/2019 1,277.00p 1,277.00p 1,262.00p 1,271.00p 314231
20/12/2019 1,270.00p 1,281.00p 1,266.00p 1,268.00p 633365
19/12/2019 1,282.00p 1,282.00p 1,264.00p 1,271.00p 465115
18/12/2019 1,297.00p 1,297.00p 1,271.00p 1,276.00p 433767
17/12/2019 1,257.00p 1,300.00p 1,244.00p 1,291.00p 735494
16/12/2019 1,259.00p 1,269.00p 1,249.00p 1,260.00p 676023
13/12/2019 1,263.00p 1,290.00p 1,239.00p 1,245.00p 1152151
12/12/2019 1,247.00p 1,247.00p 1,221.00p 1,234.00p 418694
11/12/2019 1,242.00p 1,242.00p 1,214.00p 1,223.00p 473767
10/12/2019 1,227.00p 1,232.18p 1,204.00p 1,220.00p 349189
09/12/2019 1,250.00p 1,250.00p 1,214.00p 1,219.00p 368654
06/12/2019 1,225.00p 1,247.00p 1,213.00p 1,247.00p 552319
05/12/2019 1,177.00p 1,218.00p 1,177.00p 1,212.00p 541172
04/12/2019 1,203.00p 1,216.00p 1,191.00p 1,202.00p 404485
03/12/2019 1,179.00p 1,207.00p 1,179.00p 1,203.00p 471827
02/12/2019 1,199.00p 1,212.00p 1,185.00p 1,195.00p 466184
29/11/2019 1,227.00p 1,236.00p 1,205.00p 1,205.00p 501903
28/11/2019 1,229.00p 1,245.00p 1,229.00p 1,234.00p 302846
27/11/2019 1,250.00p 1,256.00p 1,237.00p 1,243.00p 557503
26/11/2019 1,240.00p 1,272.00p 1,231.00p 1,246.00p 1246744
25/11/2019 1,244.00p 1,254.00p 1,237.00p 1,247.00p 467943
22/11/2019 1,264.00p 1,264.00p 1,236.00p 1,246.00p 441639
21/11/2019 1,268.00p 1,268.00p 1,235.00p 1,248.00p 509334
20/11/2019 1,235.00p 1,270.00p 1,226.00p 1,266.00p 640025
19/11/2019 1,226.00p 1,298.00p 1,216.00p 1,255.00p 1070609
18/11/2019 1,162.00p 1,199.00p 1,156.76p 1,198.00p 430487
15/11/2019 1,165.00p 1,175.00p 1,153.00p 1,153.00p 274333
14/11/2019 1,166.00p 1,183.00p 1,159.00p 1,165.00p 252467
13/11/2019 1,166.00p 1,176.00p 1,155.00p 1,171.00p 307224
12/11/2019 1,161.00p 1,169.00p 1,152.00p 1,160.00p 211355
11/11/2019 1,167.00p 1,167.00p 1,147.00p 1,149.00p 248814

*Close Price adjusted for both dividends and splits