Homeserve (HSV) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
08/11/2019 1,160.00p 1,177.00p 1,160.00p 1,164.00p 281331
07/11/2019 1,160.00p 1,175.00p 1,157.00p 1,165.00p 277708
06/11/2019 1,150.00p 1,167.00p 1,134.00p 1,161.00p 520372
05/11/2019 1,173.00p 1,175.60p 1,145.00p 1,148.00p 445633
04/11/2019 1,218.00p 1,218.00p 1,173.00p 1,175.00p 328780
01/11/2019 1,187.00p 1,221.00p 1,169.00p 1,212.00p 549688
31/10/2019 1,144.00p 1,168.00p 1,144.00p 1,159.00p 453819
30/10/2019 1,136.00p 1,160.00p 1,136.00p 1,151.00p 440815
29/10/2019 1,161.00p 1,161.00p 1,128.00p 1,139.00p 302358
28/10/2019 1,143.00p 1,164.00p 1,135.44p 1,161.00p 373306
25/10/2019 1,148.00p 1,150.00p 1,128.00p 1,142.00p 285549
24/10/2019 1,161.00p 1,161.00p 1,141.00p 1,148.00p 358738
23/10/2019 1,155.00p 1,158.00p 1,142.00p 1,157.00p 348588
22/10/2019 1,157.00p 1,157.00p 1,146.00p 1,150.00p 383807
21/10/2019 1,146.00p 1,153.00p 1,138.00p 1,151.00p 305494
18/10/2019 1,143.00p 1,156.00p 1,139.00p 1,146.00p 462864
17/10/2019 1,143.00p 1,154.00p 1,124.00p 1,149.00p 496906
16/10/2019 1,118.00p 1,145.00p 1,112.94p 1,135.00p 504976
15/10/2019 1,137.00p 1,155.00p 1,130.00p 1,145.00p 420425
14/10/2019 1,130.00p 1,146.00p 1,120.67p 1,140.00p 355929
11/10/2019 1,119.00p 1,142.00p 1,110.00p 1,141.00p 510395
10/10/2019 1,150.00p 1,150.00p 1,116.00p 1,120.00p 380912
09/10/2019 1,118.00p 1,144.00p 1,113.00p 1,141.00p 391376
08/10/2019 1,132.00p 1,138.00p 1,120.00p 1,123.00p 412529
07/10/2019 1,120.00p 1,124.00p 1,097.00p 1,120.00p 776765
04/10/2019 1,175.00p 1,176.00p 1,110.64p 1,120.00p 1304524
03/10/2019 1,177.00p 1,178.10p 1,161.00p 1,169.00p 332736
02/10/2019 1,179.00p 1,198.00p 1,172.00p 1,173.00p 457953
01/10/2019 1,195.00p 1,196.00p 1,180.00p 1,190.00p 473436
30/09/2019 1,193.00p 1,214.00p 1,186.00p 1,186.00p 842113
27/09/2019 1,152.00p 1,176.00p 1,147.76p 1,165.00p 282239
26/09/2019 1,142.00p 1,161.00p 1,138.00p 1,160.00p 354389
25/09/2019 1,172.00p 1,183.00p 1,139.00p 1,147.00p 312510
24/09/2019 1,184.00p 1,192.00p 1,172.00p 1,186.00p 447278
23/09/2019 1,167.00p 1,179.00p 1,164.00p 1,179.00p 385757
20/09/2019 1,176.00p 1,191.00p 1,170.00p 1,170.00p 536431
19/09/2019 1,155.00p 1,181.23p 1,155.00p 1,181.00p 388382
18/09/2019 1,168.00p 1,170.00p 1,154.00p 1,165.00p 372565
17/09/2019 1,153.00p 1,170.00p 1,153.00p 1,167.00p 439275
16/09/2019 1,194.00p 1,194.00p 1,148.00p 1,162.00p 461505
13/09/2019 1,147.00p 1,172.00p 1,146.00p 1,171.00p 518919
12/09/2019 1,148.00p 1,154.00p 1,139.00p 1,153.00p 366260
11/09/2019 1,136.00p 1,156.00p 1,136.00p 1,146.00p 412670
10/09/2019 1,157.00p 1,160.32p 1,123.00p 1,139.00p 641324
09/09/2019 1,162.00p 1,166.00p 1,147.00p 1,160.00p 511003
06/09/2019 1,141.00p 1,155.00p 1,141.00p 1,155.00p 389105
05/09/2019 1,153.00p 1,163.00p 1,136.22p 1,146.00p 526338
04/09/2019 1,140.00p 1,162.00p 1,140.00p 1,155.00p 340726
03/09/2019 1,142.00p 1,154.00p 1,141.00p 1,151.00p 391733
02/09/2019 1,149.00p 1,155.12p 1,135.78p 1,143.00p 325409
30/08/2019 1,137.00p 1,160.00p 1,137.00p 1,148.00p 749125
29/08/2019 1,120.00p 1,148.00p 1,110.00p 1,139.00p 702160
28/08/2019 1,104.00p 1,106.00p 1,081.00p 1,088.00p 494040
27/08/2019 1,102.00p 1,104.00p 1,092.00p 1,100.00p 660189
23/08/2019 1,096.00p 1,105.00p 1,094.00p 1,100.00p 485687
22/08/2019 1,105.00p 1,118.00p 1,083.00p 1,089.00p 330821
21/08/2019 1,094.00p 1,111.00p 1,094.00p 1,107.00p 407124
20/08/2019 1,110.00p 1,119.00p 1,091.00p 1,092.00p 375002
19/08/2019 1,091.00p 1,111.00p 1,086.00p 1,108.00p 451416
16/08/2019 1,058.00p 1,099.00p 1,058.00p 1,089.00p 640724
15/08/2019 1,107.00p 1,109.00p 1,093.26p 1,100.00p 684514
14/08/2019 1,111.00p 1,118.00p 1,092.50p 1,097.00p 588942
13/08/2019 1,107.00p 1,110.00p 1,090.00p 1,108.00p 500082
12/08/2019 1,122.00p 1,127.00p 1,093.00p 1,105.00p 489482
09/08/2019 1,117.00p 1,131.00p 1,115.00p 1,116.00p 483780
08/08/2019 1,110.00p 1,117.00p 1,104.00p 1,105.00p 656054
07/08/2019 1,128.00p 1,148.00p 1,097.00p 1,100.00p 960185
06/08/2019 1,121.00p 1,137.56p 1,114.00p 1,119.00p 704672
05/08/2019 1,095.00p 1,118.00p 1,090.43p 1,108.00p 802054
02/08/2019 1,119.00p 1,131.00p 1,106.00p 1,106.00p 696186
01/08/2019 1,138.00p 1,144.00p 1,125.00p 1,125.00p 1278796
31/07/2019 1,151.00p 1,151.00p 1,134.00p 1,141.00p 642696
30/07/2019 1,169.00p 1,175.00p 1,153.00p 1,157.00p 384577
29/07/2019 1,168.00p 1,191.00p 1,159.00p 1,161.00p 1004522
26/07/2019 1,131.00p 1,178.00p 1,131.00p 1,178.00p 1530408
25/07/2019 1,150.00p 1,156.00p 1,136.00p 1,137.00p 446089
24/07/2019 1,140.00p 1,147.00p 1,121.00p 1,144.00p 2840576
23/07/2019 1,158.00p 1,158.00p 1,138.00p 1,138.00p 222863
22/07/2019 1,140.00p 1,152.00p 1,130.78p 1,152.00p 752799
19/07/2019 1,143.00p 1,154.00p 1,140.64p 1,145.00p 327655
18/07/2019 1,157.00p 1,164.00p 1,133.00p 1,135.00p 1683396
17/07/2019 1,143.00p 1,167.00p 1,143.00p 1,155.00p 404530
16/07/2019 1,160.00p 1,162.00p 1,145.00p 1,149.00p 597448
15/07/2019 1,159.00p 1,167.00p 1,154.00p 1,159.00p 352907
12/07/2019 1,163.00p 1,163.00p 1,150.00p 1,158.00p 428298
11/07/2019 1,148.00p 1,156.00p 1,139.38p 1,155.00p 379140
10/07/2019 1,159.00p 1,160.00p 1,148.00p 1,150.00p 4065064
09/07/2019 1,168.00p 1,175.00p 1,159.00p 1,165.00p 644144
08/07/2019 1,163.00p 1,176.00p 1,160.00p 1,175.00p 928540
05/07/2019 1,191.00p 1,191.00p 1,148.00p 1,159.00p 472735
04/07/2019 1,177.00p 1,192.00p 1,175.00p 1,187.00p 406604
03/07/2019 1,187.00p 1,200.00p 1,178.00p 1,195.00p 1472863
02/07/2019 1,190.00p 1,190.00p 1,178.00p 1,181.00p 4814807
01/07/2019 1,197.00p 1,213.00p 1,175.00p 1,180.00p 1039470
28/06/2019 1,186.00p 1,201.00p 1,185.00p 1,187.00p 777812
27/06/2019 1,186.00p 1,186.67p 1,176.00p 1,184.00p 590644
26/06/2019 1,188.00p 1,196.00p 1,178.00p 1,180.00p 550497
25/06/2019 1,194.00p 1,199.00p 1,179.00p 1,185.00p 641058
24/06/2019 1,204.00p 1,212.00p 1,196.00p 1,199.00p 392330
21/06/2019 1,241.00p 1,241.00p 1,196.00p 1,196.00p 1421240
20/06/2019 1,227.00p 1,244.00p 1,224.00p 1,238.00p 548200
19/06/2019 1,245.00p 1,248.00p 1,227.00p 1,228.00p 563718
18/06/2019 1,254.00p 1,265.24p 1,242.00p 1,246.00p 609255
17/06/2019 1,266.00p 1,268.00p 1,250.00p 1,262.00p 274733
14/06/2019 1,259.00p 1,269.00p 1,252.00p 1,259.00p 382161
13/06/2019 1,254.00p 1,264.00p 1,244.00p 1,254.00p 496277
12/06/2019 1,239.00p 1,251.00p 1,234.00p 1,246.00p 445430
11/06/2019 1,267.00p 1,267.00p 1,238.00p 1,248.00p 450881
10/06/2019 1,260.00p 1,275.00p 1,254.00p 1,257.00p 474291
07/06/2019 1,229.00p 1,263.00p 1,222.00p 1,263.00p 641026
06/06/2019 1,225.00p 1,240.00p 1,217.00p 1,222.00p 394746
05/06/2019 1,199.00p 1,228.00p 1,199.00p 1,222.00p 581579
04/06/2019 1,205.00p 1,212.00p 1,187.00p 1,198.00p 380479
03/06/2019 1,208.00p 1,210.00p 1,193.00p 1,204.00p 562481
31/05/2019 1,223.00p 1,223.00p 1,192.00p 1,206.00p 426034
30/05/2019 1,207.00p 1,219.00p 1,201.00p 1,213.00p 334146
29/05/2019 1,228.00p 1,228.00p 1,184.00p 1,199.00p 617503
28/05/2019 1,229.00p 1,229.00p 1,219.00p 1,229.00p 601771
24/05/2019 1,223.00p 1,231.00p 1,220.00p 1,224.00p 1844840
23/05/2019 1,225.00p 1,227.00p 1,211.00p 1,217.00p 834041
22/05/2019 1,157.00p 1,224.00p 1,157.00p 1,219.00p 1210676
21/05/2019 1,108.00p 1,172.00p 1,093.00p 1,167.00p 1079029
20/05/2019 1,095.00p 1,106.00p 1,088.00p 1,092.00p 233295
17/05/2019 1,101.00p 1,107.00p 1,090.00p 1,095.00p 308314
16/05/2019 1,073.00p 1,094.00p 1,073.00p 1,090.00p 365669
15/05/2019 1,078.00p 1,092.00p 1,076.00p 1,079.00p 359381
14/05/2019 1,085.00p 1,091.00p 1,075.00p 1,078.00p 401255
13/05/2019 1,054.00p 1,081.00p 1,054.00p 1,075.00p 232270
10/05/2019 1,082.00p 1,082.00p 1,071.00p 1,071.00p 265261
09/05/2019 1,070.00p 1,080.00p 1,066.00p 1,069.00p 284433
08/05/2019 1,085.00p 1,090.00p 1,078.00p 1,080.00p 341781
07/05/2019 1,089.00p 1,089.00p 1,075.50p 1,082.00p 283392
03/05/2019 1,088.00p 1,099.00p 1,080.00p 1,086.00p 321558
02/05/2019 1,087.00p 1,088.00p 1,017.00p 1,083.00p 581725
01/05/2019 1,056.00p 1,089.00p 1,052.00p 1,089.00p 689641
30/04/2019 1,095.00p 1,095.00p 1,078.00p 1,085.00p 741295
29/04/2019 1,106.00p 1,120.00p 1,083.00p 1,095.00p 653620
26/04/2019 1,154.00p 1,157.00p 1,131.00p 1,131.00p 549403
25/04/2019 1,171.00p 1,171.00p 1,155.00p 1,158.00p 272211
24/04/2019 1,149.00p 1,166.00p 1,143.00p 1,166.00p 328450
23/04/2019 1,130.00p 1,151.00p 1,130.00p 1,144.00p 326206
18/04/2019 1,125.00p 1,135.00p 1,122.00p 1,135.00p 317428
17/04/2019 1,126.00p 1,132.00p 1,119.00p 1,125.00p 957543
16/04/2019 1,103.00p 1,129.00p 1,103.00p 1,129.00p 482337
15/04/2019 1,114.00p 1,119.00p 1,102.00p 1,104.00p 247238
12/04/2019 1,107.00p 1,113.23p 1,094.00p 1,108.00p 500816
11/04/2019 1,095.00p 1,108.00p 1,092.00p 1,103.00p 295922
10/04/2019 1,085.00p 1,092.00p 1,083.00p 1,092.00p 616146
09/04/2019 1,081.00p 1,090.00p 1,078.00p 1,085.00p 246967
08/04/2019 1,097.00p 1,106.00p 1,088.00p 1,090.00p 413475
05/04/2019 1,089.00p 1,095.00p 1,065.00p 1,095.00p 485084
04/04/2019 1,118.00p 1,135.00p 1,078.00p 1,082.00p 638627
03/04/2019 1,050.00p 1,072.00p 1,041.00p 1,072.00p 349703
02/04/2019 1,036.00p 1,049.00p 1,033.00p 1,039.00p 282668
01/04/2019 1,026.00p 1,040.00p 1,026.00p 1,035.00p 218888
29/03/2019 1,019.00p 1,029.00p 1,012.00p 1,025.00p 300543
28/03/2019 1,008.00p 1,017.00p 1,007.00p 1,014.00p 225043
27/03/2019 1,009.00p 1,009.00p 1,000.00p 1,006.00p 354062
26/03/2019 995.00p 1,004.00p 985.50p 1,001.00p 249246
25/03/2019 997.50p 1,002.00p 982.00p 989.50p 217992
22/03/2019 1,023.00p 1,026.00p 1,000.00p 1,006.00p 276486
21/03/2019 1,000.00p 1,022.00p 992.20p 1,022.00p 266681
20/03/2019 1,013.00p 1,024.00p 1,003.00p 1,004.00p 682039
19/03/2019 1,000.00p 1,011.00p 1,000.00p 1,009.00p 294887
18/03/2019 998.50p 1,013.50p 992.00p 1,002.00p 292556
15/03/2019 990.00p 1,008.00p 981.40p 1,000.00p 678544
14/03/2019 991.00p 1,000.00p 988.50p 988.50p 542424
13/03/2019 992.50p 1,000.00p 976.70p 995.50p 335356
12/03/2019 986.50p 992.50p 982.00p 992.50p 198365
11/03/2019 980.00p 985.00p 974.50p 983.00p 336045
08/03/2019 960.00p 977.00p 957.21p 972.50p 222618
07/03/2019 972.50p 975.50p 963.00p 966.50p 257177
06/03/2019 982.50p 991.50p 978.50p 979.00p 221276
05/03/2019 969.00p 988.50p 969.00p 978.50p 263309
04/03/2019 976.00p 998.50p 975.50p 992.50p 316002
01/03/2019 956.50p 970.00p 954.50p 970.00p 685891
28/02/2019 973.00p 973.00p 952.00p 953.00p 404524
27/02/2019 983.50p 983.50p 967.00p 967.00p 198315
26/02/2019 972.50p 983.00p 969.50p 982.50p 167542
25/02/2019 977.00p 982.00p 964.50p 974.00p 250835
22/02/2019 974.50p 980.50p 970.50p 979.50p 184071
21/02/2019 973.50p 980.00p 972.00p 975.00p 308099
20/02/2019 968.50p 982.00p 968.50p 970.50p 127145
19/02/2019 965.00p 973.50p 957.50p 969.50p 283681
18/02/2019 957.00p 970.50p 954.00p 969.00p 220006
15/02/2019 965.00p 970.00p 958.50p 960.50p 383217
14/02/2019 967.50p 969.58p 955.00p 965.00p 326134
13/02/2019 961.00p 969.50p 957.00p 965.50p 221663
12/02/2019 953.50p 971.50p 953.50p 960.00p 253789
11/02/2019 969.50p 970.00p 952.34p 959.00p 221976
08/02/2019 963.50p 974.00p 957.00p 958.00p 236092
07/02/2019 977.00p 987.50p 969.50p 969.50p 305784
06/02/2019 979.50p 992.50p 975.88p 986.50p 385487
05/02/2019 959.50p 982.50p 957.50p 982.50p 366297
04/02/2019 956.50p 964.00p 954.00p 964.00p 324810
01/02/2019 946.50p 956.50p 946.50p 955.00p 247943
31/01/2019 954.00p 964.00p 938.00p 943.50p 460106
30/01/2019 954.50p 961.50p 948.00p 950.50p 256580
29/01/2019 938.00p 956.57p 936.50p 955.00p 314336
28/01/2019 936.00p 954.50p 936.00p 942.00p 349947

*Close Price adjusted for both dividends and splits