Homeserve (HSV) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
25/01/2019 939.50p 945.00p 931.50p 936.50p 301395
24/01/2019 934.50p 952.00p 922.50p 936.00p 502931
23/01/2019 920.50p 932.00p 919.50p 930.00p 401512
22/01/2019 939.50p 946.00p 925.50p 930.50p 402384
21/01/2019 915.00p 939.50p 909.42p 939.50p 362288
18/01/2019 878.00p 914.00p 876.50p 905.00p 626695
17/01/2019 865.50p 881.50p 865.50p 878.00p 214299
16/01/2019 885.50p 885.50p 871.50p 874.00p 272480
15/01/2019 877.50p 890.00p 875.50p 885.00p 378669
14/01/2019 896.00p 896.00p 873.50p 875.00p 222538
11/01/2019 897.00p 898.00p 886.00p 896.00p 373977
10/01/2019 892.50p 897.50p 883.50p 889.00p 404810
09/01/2019 875.50p 907.50p 875.50p 889.50p 450554
08/01/2019 865.00p 881.50p 864.50p 870.00p 334535
07/01/2019 875.50p 877.50p 865.00p 868.50p 282787
04/01/2019 873.00p 875.00p 861.50p 870.00p 389015
03/01/2019 870.00p 873.50p 860.00p 862.00p 249226
02/01/2019 858.50p 889.50p 852.50p 875.00p 392579
31/12/2018 862.00p 869.00p 851.00p 865.50p 187702
28/12/2018 861.50p 864.00p 854.00p 864.00p 259547
27/12/2018 868.50p 872.50p 847.50p 849.00p 235614
24/12/2018 860.00p 873.00p 860.00p 864.00p 41310
21/12/2018 861.00p 873.50p 857.00p 866.00p 773031
20/12/2018 856.50p 879.50p 851.00p 865.50p 465016
19/12/2018 877.00p 881.86p 868.50p 871.00p 322462
18/12/2018 870.00p 877.50p 866.00p 871.50p 292402
17/12/2018 884.00p 885.00p 871.00p 875.00p 397328
14/12/2018 884.50p 884.50p 876.00p 880.00p 257153
13/12/2018 902.00p 908.00p 890.00p 891.50p 227162
12/12/2018 895.00p 895.50p 887.50p 895.00p 429181
11/12/2018 890.00p 895.50p 885.00p 888.50p 357470
10/12/2018 897.00p 907.50p 885.00p 885.00p 307080
07/12/2018 910.00p 921.00p 902.00p 902.50p 368708
06/12/2018 933.00p 935.50p 904.00p 904.00p 375639
05/12/2018 945.00p 956.00p 934.00p 945.00p 402242
04/12/2018 969.50p 977.00p 953.50p 954.00p 406386
03/12/2018 973.50p 978.00p 957.50p 969.00p 332443
30/11/2018 947.50p 965.50p 945.68p 950.50p 674229
29/11/2018 951.50p 972.50p 936.00p 954.50p 250346
28/11/2018 945.00p 952.50p 941.00p 942.50p 230494
27/11/2018 939.50p 953.50p 934.24p 946.00p 312824
26/11/2018 948.50p 956.00p 937.50p 941.50p 397729
23/11/2018 950.50p 956.50p 932.50p 943.50p 314740
22/11/2018 971.50p 982.00p 955.50p 957.00p 648448
21/11/2018 975.00p 990.00p 956.00p 973.00p 671236
20/11/2018 911.00p 963.00p 907.50p 953.50p 726551
19/11/2018 932.50p 946.00p 922.00p 926.50p 508019
16/11/2018 936.50p 949.50p 930.50p 938.00p 448367
15/11/2018 954.50p 959.67p 937.00p 937.50p 434206
14/11/2018 959.50p 977.00p 948.50p 951.50p 363805
13/11/2018 954.00p 970.00p 954.00p 957.00p 357172
12/11/2018 978.00p 981.00p 954.00p 954.00p 343130
09/11/2018 957.50p 973.50p 956.00p 965.00p 445164
08/11/2018 963.00p 989.50p 962.00p 964.00p 326630
07/11/2018 941.50p 960.00p 941.50p 956.50p 239834
06/11/2018 952.00p 952.00p 934.50p 942.00p 309468
05/11/2018 955.50p 959.00p 942.50p 944.50p 229806
02/11/2018 963.00p 970.64p 952.50p 958.00p 348158
01/11/2018 955.00p 959.50p 944.00p 950.00p 401625
31/10/2018 940.50p 961.00p 940.50p 951.50p 469789
30/10/2018 922.50p 938.50p 914.50p 937.00p 299805
29/10/2018 932.50p 932.50p 915.50p 920.00p 507484
26/10/2018 918.50p 923.50p 908.00p 921.00p 394132
25/10/2018 904.00p 931.00p 901.50p 927.00p 346971
24/10/2018 900.00p 935.00p 900.00p 912.50p 988444
23/10/2018 907.50p 908.00p 891.50p 899.50p 437444
22/10/2018 926.50p 928.00p 913.50p 917.50p 345140
19/10/2018 927.00p 928.75p 916.50p 921.50p 351667
18/10/2018 907.50p 930.00p 907.50p 929.00p 665437
17/10/2018 917.00p 936.50p 906.00p 912.00p 620554
16/10/2018 903.50p 925.00p 898.00p 918.50p 1525491
15/10/2018 893.50p 902.50p 882.00p 882.00p 611353
12/10/2018 917.50p 924.00p 902.50p 903.00p 387136
11/10/2018 920.50p 920.50p 899.50p 910.00p 623421
10/10/2018 938.00p 942.00p 924.00p 924.00p 808958
09/10/2018 943.50p 950.50p 928.50p 941.00p 429346
08/10/2018 964.00p 972.00p 943.50p 944.00p 455163
05/10/2018 974.50p 983.00p 966.00p 968.00p 330241
04/10/2018 995.50p 997.25p 973.00p 977.50p 613091
03/10/2018 1,002.00p 1,006.00p 985.00p 995.00p 1318667
02/10/2018 1,035.00p 1,039.16p 1,028.00p 1,038.00p 404387
01/10/2018 1,030.00p 1,040.00p 1,020.00p 1,038.00p 462429
28/09/2018 1,027.00p 1,039.00p 1,023.00p 1,025.00p 702336
27/09/2018 1,029.00p 1,029.00p 1,023.00p 1,029.00p 819919
26/09/2018 1,037.00p 1,041.00p 1,023.00p 1,025.00p 525594
25/09/2018 1,035.00p 1,043.00p 1,035.00p 1,037.00p 558508
24/09/2018 1,020.00p 1,044.00p 1,020.00p 1,041.00p 547701
21/09/2018 1,045.00p 1,066.00p 1,036.00p 1,040.00p 752856
20/09/2018 1,040.00p 1,044.00p 1,035.00p 1,037.00p 443873
19/09/2018 1,029.00p 1,039.00p 1,026.00p 1,036.00p 570347
18/09/2018 1,008.00p 1,030.00p 1,007.00p 1,028.00p 421136
17/09/2018 1,008.00p 1,014.00p 1,003.00p 1,007.00p 323941
14/09/2018 1,014.00p 1,020.00p 1,005.00p 1,016.00p 177340
13/09/2018 1,018.00p 1,024.00p 1,005.00p 1,007.00p 250904
12/09/2018 1,002.00p 1,023.00p 1,002.00p 1,018.00p 318039
11/09/2018 1,014.00p 1,014.00p 1,001.00p 1,008.00p 256368
10/09/2018 1,005.00p 1,013.00p 993.90p 1,010.00p 235857
07/09/2018 1,014.00p 1,014.00p 995.00p 1,008.00p 472438
06/09/2018 1,014.00p 1,027.00p 1,005.00p 1,018.00p 470012
05/09/2018 1,019.00p 1,041.00p 1,007.00p 1,012.00p 508187
04/09/2018 1,029.00p 1,032.00p 1,017.00p 1,022.00p 393210
03/09/2018 1,028.00p 1,031.00p 994.50p 1,024.00p 554055
31/08/2018 1,026.00p 1,046.00p 1,024.00p 1,039.00p 703214
30/08/2018 1,022.00p 1,037.00p 1,022.00p 1,027.00p 396268
29/08/2018 1,014.00p 1,035.00p 1,005.00p 1,024.00p 348063
28/08/2018 1,009.00p 1,028.72p 1,009.00p 1,016.00p 249914
24/08/2018 997.00p 1,011.00p 997.00p 1,007.00p 253036
23/08/2018 1,003.00p 1,009.00p 1,002.00p 1,009.00p 438459
22/08/2018 1,005.00p 1,005.00p 981.00p 998.50p 316121
21/08/2018 999.50p 1,008.00p 972.72p 1,005.00p 440438
20/08/2018 1,010.00p 1,012.00p 1,000.00p 1,004.00p 238773
17/08/2018 1,003.00p 1,010.00p 1,002.00p 1,005.00p 304075
16/08/2018 1,015.00p 1,018.00p 1,004.00p 1,009.00p 242166
15/08/2018 1,010.00p 1,017.00p 999.00p 1,010.00p 437116
14/08/2018 1,011.00p 1,021.00p 1,005.00p 1,005.00p 380819
13/08/2018 997.50p 1,011.00p 997.24p 1,007.00p 205358
10/08/2018 1,007.00p 1,011.00p 1,001.72p 1,006.00p 230189
09/08/2018 1,002.00p 1,014.00p 1,000.00p 1,010.00p 335116
08/08/2018 993.50p 999.00p 986.40p 999.00p 458539
07/08/2018 991.50p 1,004.00p 991.50p 995.00p 325240
06/08/2018 997.00p 1,007.00p 994.50p 996.50p 279464
03/08/2018 989.50p 1,004.50p 989.50p 995.00p 246668
02/08/2018 987.50p 998.00p 982.50p 989.50p 294805
01/08/2018 1,007.00p 1,014.00p 987.00p 988.00p 442492
31/07/2018 1,032.00p 1,037.00p 1,012.00p 1,012.00p 660528
30/07/2018 1,024.00p 1,029.00p 1,012.00p 1,026.00p 508692
27/07/2018 1,021.00p 1,029.00p 1,014.00p 1,027.00p 523662
26/07/2018 1,008.00p 1,029.00p 1,007.00p 1,021.00p 984281
25/07/2018 991.00p 1,010.00p 990.00p 1,010.00p 552346
24/07/2018 997.00p 1,007.00p 983.50p 1,000.00p 618381
23/07/2018 998.00p 998.00p 975.50p 992.50p 607801
20/07/2018 967.00p 1,000.00p 958.68p 996.00p 655994
19/07/2018 972.50p 974.00p 963.00p 970.00p 445472
18/07/2018 966.50p 976.50p 960.00p 973.00p 619899
17/07/2018 946.50p 964.50p 946.50p 960.00p 457982
16/07/2018 945.00p 954.50p 942.50p 950.50p 395426
13/07/2018 948.50p 953.50p 943.50p 945.00p 252301
12/07/2018 939.50p 948.50p 934.00p 944.50p 420133
11/07/2018 935.00p 937.00p 917.00p 933.50p 353702
10/07/2018 931.50p 945.50p 929.00p 939.00p 414016
09/07/2018 923.50p 933.00p 923.35p 930.00p 419309
06/07/2018 907.00p 934.50p 906.00p 923.00p 645766
05/07/2018 892.00p 912.50p 892.00p 912.50p 458300
04/07/2018 925.00p 936.50p 911.00p 913.50p 694862
03/07/2018 895.50p 920.00p 895.50p 917.00p 665628
02/07/2018 894.50p 899.00p 889.00p 892.00p 707991
29/06/2018 891.50p 902.50p 889.00p 899.00p 637752
28/06/2018 893.00p 899.00p 873.75p 888.00p 483616
27/06/2018 900.50p 906.00p 887.00p 896.00p 859348
26/06/2018 906.50p 910.50p 895.00p 898.00p 447210
25/06/2018 914.50p 922.00p 905.00p 906.00p 386099
22/06/2018 906.00p 919.00p 906.00p 914.50p 246106
21/06/2018 923.50p 927.50p 904.50p 904.50p 418830
20/06/2018 911.50p 923.50p 911.50p 919.50p 412044
19/06/2018 912.50p 918.05p 899.00p 908.50p 776683
18/06/2018 900.50p 917.00p 889.00p 917.00p 457651
15/06/2018 897.50p 917.00p 892.50p 894.50p 1002245
14/06/2018 887.50p 902.50p 885.50p 899.00p 595481
13/06/2018 897.00p 904.50p 891.50p 897.00p 476586
12/06/2018 894.00p 897.50p 886.50p 895.50p 586802
11/06/2018 884.00p 894.00p 884.00p 889.50p 430133
08/06/2018 892.00p 895.00p 884.50p 884.50p 411319
07/06/2018 899.50p 899.50p 883.00p 894.00p 332261
06/06/2018 897.00p 900.50p 891.50p 892.50p 383589
05/06/2018 892.50p 901.50p 890.00p 898.00p 369723
04/06/2018 884.00p 900.00p 877.50p 895.50p 461781
01/06/2018 877.50p 885.00p 869.50p 881.50p 598910
31/05/2018 884.50p 884.50p 869.50p 875.00p 975882
30/05/2018 884.00p 884.50p 873.75p 884.50p 629750
29/05/2018 890.00p 890.00p 878.00p 884.50p 608740
25/05/2018 894.50p 897.50p 882.50p 892.00p 899788
24/05/2018 886.00p 914.50p 882.25p 891.00p 953548
23/05/2018 847.50p 896.00p 846.00p 884.00p 1188655
22/05/2018 820.00p 856.00p 793.50p 851.00p 968860
21/05/2018 845.50p 855.50p 836.00p 842.00p 415466
18/05/2018 823.50p 844.00p 816.00p 844.00p 443663
17/05/2018 829.00p 830.00p 812.50p 822.00p 696236
16/05/2018 764.50p 832.00p 764.50p 828.50p 869025
15/05/2018 756.50p 763.50p 754.50p 758.00p 173759
14/05/2018 763.50p 767.50p 756.00p 757.00p 336495
11/05/2018 767.00p 767.50p 759.50p 762.00p 368995
10/05/2018 767.00p 768.50p 758.50p 765.50p 383602
09/05/2018 763.50p 766.00p 755.00p 763.50p 265392
08/05/2018 750.00p 761.50p 748.00p 761.00p 325547
04/05/2018 752.50p 756.50p 748.00p 749.00p 266319
03/05/2018 743.00p 752.50p 727.50p 748.00p 379381
02/05/2018 738.50p 746.00p 736.00p 743.50p 377481
01/05/2018 740.00p 743.00p 730.50p 734.50p 235806
30/04/2018 749.50p 756.00p 738.50p 740.00p 463495
27/04/2018 737.00p 746.50p 735.00p 746.00p 448326
26/04/2018 734.00p 736.00p 730.00p 735.00p 419079
25/04/2018 730.00p 735.50p 730.00p 732.00p 334223
24/04/2018 738.00p 739.50p 733.00p 735.50p 387443
23/04/2018 736.00p 740.00p 736.00p 736.50p 400108
20/04/2018 729.00p 738.00p 724.50p 736.50p 458400
19/04/2018 721.50p 727.00p 714.50p 726.00p 836835
18/04/2018 719.50p 723.00p 713.60p 722.00p 757902
17/04/2018 727.50p 727.50p 717.00p 719.00p 1254804
16/04/2018 729.00p 732.50p 725.00p 727.00p 413007
13/04/2018 735.00p 736.00p 727.50p 729.50p 418231

*Close Price adjusted for both dividends and splits