Homeserve (HSV) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
12/04/2018 715.50p 732.50p 715.50p 732.00p 430731
11/04/2018 731.00p 736.00p 725.00p 730.00p 1391412
10/04/2018 736.00p 736.00p 728.50p 731.50p 713341
09/04/2018 733.50p 736.50p 720.00p 730.50p 452671
06/04/2018 738.50p 747.00p 730.50p 733.00p 503199
05/04/2018 740.50p 748.00p 733.50p 742.00p 704453
04/04/2018 738.50p 748.50p 725.47p 730.00p 494923
03/04/2018 736.00p 747.00p 720.43p 736.00p 374774
29/03/2018 742.50p 751.50p 738.00p 738.00p 372008
28/03/2018 744.50p 744.50p 734.50p 742.50p 300493
27/03/2018 744.50p 754.50p 742.00p 748.00p 1246661
26/03/2018 734.50p 741.00p 731.00p 735.00p 343624
23/03/2018 729.50p 739.40p 715.75p 731.50p 399308
22/03/2018 735.50p 741.00p 731.50p 734.00p 578760
21/03/2018 732.00p 738.50p 729.50p 736.50p 495804
20/03/2018 724.50p 736.00p 712.00p 732.50p 308799
19/03/2018 733.00p 733.00p 720.50p 723.00p 604192
16/03/2018 734.50p 734.50p 722.00p 733.00p 862635
15/03/2018 730.50p 736.00p 714.00p 733.50p 320244
14/03/2018 732.00p 737.00p 727.00p 730.00p 424273
13/03/2018 742.50p 744.50p 729.00p 734.00p 279779
12/03/2018 744.50p 749.50p 731.00p 744.00p 425703
09/03/2018 747.00p 754.50p 742.50p 743.50p 896912
08/03/2018 738.50p 750.00p 737.50p 750.00p 353042
07/03/2018 727.00p 739.00p 720.50p 737.50p 417451
06/03/2018 720.00p 730.00p 712.50p 728.00p 497592
05/03/2018 706.00p 715.50p 699.66p 715.50p 614962
02/03/2018 709.50p 715.00p 704.00p 705.00p 364942
01/03/2018 717.50p 723.00p 711.00p 713.00p 386904
28/02/2018 735.50p 736.50p 718.50p 720.00p 751654
27/02/2018 739.50p 742.00p 724.60p 739.00p 546828
26/02/2018 747.00p 756.00p 734.00p 735.50p 271334
23/02/2018 741.00p 748.50p 734.50p 741.50p 497737
22/02/2018 738.00p 741.00p 728.00p 738.50p 560425
21/02/2018 719.00p 741.50p 714.50p 741.00p 638136
20/02/2018 717.00p 733.00p 712.00p 719.00p 465620
19/02/2018 715.00p 723.00p 706.00p 716.50p 440687
16/02/2018 728.50p 733.50p 717.50p 718.50p 461161
15/02/2018 720.00p 728.00p 711.50p 723.00p 576030
14/02/2018 729.50p 729.50p 711.00p 718.00p 434125
13/02/2018 718.00p 722.50p 714.50p 715.50p 371160
12/02/2018 728.00p 728.00p 715.50p 720.00p 562830
09/02/2018 728.50p 735.00p 715.50p 718.00p 696031
08/02/2018 750.50p 755.00p 732.50p 733.00p 402649
07/02/2018 749.50p 756.50p 738.04p 754.50p 496860
06/02/2018 767.50p 770.50p 743.00p 743.50p 723553
05/02/2018 771.50p 787.50p 766.50p 781.00p 543112
02/02/2018 784.00p 790.00p 777.50p 777.50p 350618
01/02/2018 786.00p 787.50p 776.50p 783.50p 357768
31/01/2018 789.00p 792.50p 778.50p 783.00p 430506
30/01/2018 788.50p 797.00p 788.50p 789.50p 408139
29/01/2018 796.00p 796.50p 790.00p 792.50p 368569
26/01/2018 792.00p 797.50p 786.50p 796.50p 367319
25/01/2018 786.00p 793.00p 778.50p 790.50p 366763
24/01/2018 801.00p 802.50p 786.50p 786.50p 522814
23/01/2018 802.00p 808.00p 785.00p 802.50p 477291
22/01/2018 829.50p 829.50p 816.00p 817.50p 473188
19/01/2018 818.00p 829.50p 815.00p 829.50p 645221
18/01/2018 817.50p 820.50p 810.00p 816.00p 417967
17/01/2018 816.00p 821.00p 812.50p 817.00p 397672
16/01/2018 814.50p 819.50p 812.50p 816.00p 539921
15/01/2018 814.00p 817.00p 792.50p 814.00p 5047731
12/01/2018 799.50p 816.50p 796.00p 811.00p 629180
11/01/2018 793.50p 796.50p 787.00p 796.50p 443062
10/01/2018 790.00p 802.00p 781.80p 794.50p 411730
09/01/2018 801.50p 808.00p 792.00p 792.50p 469356
08/01/2018 803.00p 807.50p 800.00p 801.00p 325519
05/01/2018 804.50p 808.50p 801.00p 803.00p 795776
04/01/2018 823.00p 823.00p 804.00p 804.50p 755031
03/01/2018 809.50p 818.00p 805.00p 807.50p 647583
02/01/2018 809.00p 821.43p 804.50p 808.50p 435985
29/12/2017 817.50p 817.50p 797.50p 809.50p 236558
28/12/2017 815.00p 826.00p 810.00p 815.00p 210290
27/12/2017 807.50p 813.50p 804.50p 813.50p 274302
22/12/2017 805.00p 809.00p 803.00p 806.00p 202766
21/12/2017 802.00p 808.50p 800.00p 808.50p 468958
20/12/2017 800.00p 807.50p 789.00p 803.50p 577015
19/12/2017 785.00p 804.00p 782.50p 801.00p 1026617
18/12/2017 763.50p 789.00p 762.25p 788.00p 749138
15/12/2017 762.00p 778.00p 757.00p 757.00p 2175010
14/12/2017 779.50p 779.65p 758.50p 764.50p 517960
13/12/2017 810.50p 814.00p 782.50p 783.50p 508172
12/12/2017 799.00p 814.00p 785.00p 809.50p 749511
11/12/2017 779.50p 785.00p 760.75p 785.00p 225550
08/12/2017 777.50p 780.00p 771.50p 775.50p 563708
07/12/2017 773.00p 775.00p 767.00p 774.00p 425905
06/12/2017 772.50p 780.50p 766.50p 774.00p 259638
05/12/2017 776.50p 778.00p 769.50p 772.00p 672399
04/12/2017 786.00p 790.00p 771.00p 771.00p 324125
01/12/2017 799.50p 801.50p 778.00p 778.00p 316308
30/11/2017 824.50p 824.50p 795.00p 799.50p 753097
29/11/2017 818.00p 822.50p 809.50p 815.00p 304379
28/11/2017 806.00p 818.50p 804.50p 815.50p 442163
27/11/2017 801.50p 813.50p 800.00p 807.50p 323036
24/11/2017 817.00p 819.65p 801.00p 804.00p 347886
23/11/2017 808.00p 829.50p 808.00p 814.00p 384966
22/11/2017 827.50p 832.50p 812.50p 824.00p 587925
21/11/2017 823.00p 858.50p 804.00p 820.00p 950216
20/11/2017 811.00p 824.50p 806.50p 806.50p 588364
17/11/2017 835.00p 839.50p 815.50p 816.50p 390214
16/11/2017 832.00p 850.00p 818.55p 838.00p 304142
15/11/2017 829.00p 831.50p 826.00p 829.00p 405526
14/11/2017 832.00p 841.00p 827.00p 832.00p 452845
13/11/2017 838.00p 838.00p 825.00p 832.00p 594443
10/11/2017 823.00p 833.50p 819.00p 830.50p 362111
09/11/2017 845.00p 846.50p 821.00p 821.00p 574641
08/11/2017 851.50p 858.50p 839.50p 840.50p 370991
07/11/2017 867.00p 867.00p 854.00p 854.00p 282846
06/11/2017 869.50p 870.00p 860.50p 862.50p 131204
03/11/2017 857.00p 868.50p 855.73p 867.00p 352465
02/11/2017 859.00p 865.50p 855.00p 855.00p 308438
01/11/2017 861.00p 872.00p 858.42p 858.50p 580921
31/10/2017 853.00p 860.50p 847.00p 856.00p 463470
30/10/2017 839.00p 852.50p 832.55p 850.00p 270714
27/10/2017 842.50p 846.00p 835.50p 840.00p 389621
26/10/2017 828.50p 845.00p 828.50p 838.50p 343290
25/10/2017 852.50p 854.50p 843.00p 845.00p 509209
24/10/2017 848.00p 854.50p 847.41p 850.00p 310776
23/10/2017 831.50p 856.00p 827.50p 850.00p 514231
20/10/2017 826.00p 830.00p 820.00p 829.50p 1457327
19/10/2017 830.50p 847.07p 819.00p 822.00p 769707
18/10/2017 823.50p 835.50p 823.50p 831.50p 146113
17/10/2017 818.00p 828.00p 818.00p 825.50p 112898
16/10/2017 836.00p 836.00p 818.50p 825.00p 167914
13/10/2017 836.00p 836.00p 826.50p 835.50p 213385
12/10/2017 834.00p 834.00p 827.50p 828.50p 230084
11/10/2017 835.00p 839.00p 827.50p 832.00p 801924
10/10/2017 840.00p 856.50p 833.50p 837.50p 429535
09/10/2017 827.50p 839.00p 827.50p 838.00p 222255
06/10/2017 809.00p 829.00p 802.00p 828.50p 324276
05/10/2017 815.50p 819.00p 806.00p 808.00p 285335
04/10/2017 822.00p 822.00p 815.50p 817.00p 251250
03/10/2017 822.50p 824.00p 818.00p 820.00p 231390
02/10/2017 830.50p 833.00p 821.50p 823.00p 207559
29/09/2017 837.00p 837.00p 829.50p 832.00p 213678
28/09/2017 814.00p 831.50p 810.50p 831.00p 120713
27/09/2017 809.50p 815.00p 803.00p 811.00p 178638
26/09/2017 825.00p 825.00p 808.50p 810.00p 248444
25/09/2017 808.50p 830.50p 808.50p 819.50p 148814
22/09/2017 804.50p 815.50p 803.50p 815.00p 95335
21/09/2017 808.50p 809.50p 804.00p 804.00p 134332
20/09/2017 803.00p 808.50p 797.00p 806.50p 198768
19/09/2017 794.50p 805.00p 793.00p 801.50p 95335
18/09/2017 802.00p 806.00p 790.00p 790.50p 161201
15/09/2017 797.00p 801.00p 777.50p 801.00p 483512
14/09/2017 778.50p 804.00p 778.00p 794.50p 360237
13/09/2017 779.00p 781.00p 773.00p 778.50p 221686
12/09/2017 800.00p 800.00p 776.00p 776.50p 255587
11/09/2017 785.50p 794.00p 781.50p 792.50p 62380
08/09/2017 782.00p 787.50p 774.50p 785.50p 143388
07/09/2017 778.00p 787.50p 765.00p 785.50p 123614
06/09/2017 766.50p 782.50p 763.50p 775.50p 167190
05/09/2017 747.00p 761.50p 744.50p 761.50p 191430
04/09/2017 761.00p 761.00p 741.00p 745.50p 101690
01/09/2017 731.00p 745.50p 728.00p 744.00p 195233
31/08/2017 712.00p 737.00p 712.00p 731.00p 185017
30/08/2017 725.50p 726.00p 716.00p 724.50p 101958
29/08/2017 699.00p 713.00p 699.00p 710.00p 132952
25/08/2017 720.50p 725.00p 714.50p 716.00p 38325
24/08/2017 717.00p 724.00p 717.00p 720.50p 68510
23/08/2017 717.50p 723.50p 714.50p 717.00p 113353
22/08/2017 710.50p 725.00p 710.50p 720.00p 98795
21/08/2017 711.00p 721.50p 710.50p 719.00p 73275
18/08/2017 712.50p 729.50p 712.00p 714.50p 105196
17/08/2017 737.50p 737.50p 718.50p 727.00p 125741
16/08/2017 720.00p 723.50p 718.50p 720.00p 162859
15/08/2017 718.00p 720.00p 713.50p 718.50p 117338
14/08/2017 710.50p 719.50p 707.00p 717.00p 163825
11/08/2017 720.00p 723.00p 705.50p 712.50p 152669
10/08/2017 723.50p 734.00p 707.00p 725.00p 198952
09/08/2017 727.50p 741.00p 716.50p 724.50p 94363
08/08/2017 726.50p 732.50p 723.50p 726.50p 114316
07/08/2017 726.00p 728.50p 719.00p 725.00p 134329
04/08/2017 723.00p 726.50p 719.00p 723.50p 84303
03/08/2017 716.50p 745.50p 716.50p 723.50p 135507
02/08/2017 739.50p 739.50p 726.00p 733.00p 121234
01/08/2017 730.00p 740.50p 726.50p 732.50p 119134
31/07/2017 722.50p 728.50p 716.50p 725.00p 251026
28/07/2017 717.00p 724.00p 711.00p 722.50p 155927
27/07/2017 718.00p 728.00p 718.00p 722.50p 202780
26/07/2017 722.00p 736.50p 711.50p 716.00p 159909
25/07/2017 715.50p 721.00p 710.00p 711.00p 92430
24/07/2017 720.50p 720.50p 703.00p 712.50p 358581
21/07/2017 714.00p 742.00p 682.50p 710.00p 1112738
20/07/2017 731.00p 737.00p 722.00p 733.00p 235844
19/07/2017 735.50p 746.00p 724.00p 740.00p 149152
18/07/2017 716.00p 736.00p 714.00p 731.00p 205838
17/07/2017 715.00p 717.50p 712.00p 716.00p 129234
14/07/2017 713.50p 720.00p 710.00p 714.50p 202018
13/07/2017 715.50p 726.00p 713.00p 714.00p 192362
12/07/2017 722.00p 738.00p 712.50p 715.50p 177597
11/07/2017 726.50p 726.50p 717.00p 721.00p 269911
10/07/2017 717.00p 727.50p 711.50p 725.00p 203229
07/07/2017 707.00p 723.50p 707.00p 717.00p 193046
06/07/2017 730.00p 730.00p 715.00p 722.00p 210001
05/07/2017 728.00p 734.50p 723.50p 732.00p 152950
04/07/2017 743.00p 743.00p 724.00p 729.50p 232310
03/07/2017 735.00p 740.00p 726.00p 728.00p 173873
30/06/2017 727.50p 739.50p 726.50p 735.50p 285307
29/06/2017 727.50p 733.00p 721.50p 729.50p 288976

*Close Price adjusted for both dividends and splits