Homeserve (HSV) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
28/06/2017 744.00p 744.00p 726.00p 726.00p 1285493
27/06/2017 762.50p 762.50p 741.00p 746.00p 407620
26/06/2017 765.00p 767.50p 759.50p 759.50p 342796
23/06/2017 766.50p 772.50p 761.50p 763.50p 152140
22/06/2017 774.50p 774.50p 765.50p 767.00p 108978
21/06/2017 775.00p 779.50p 772.50p 775.00p 148251
20/06/2017 778.00p 793.50p 776.00p 777.00p 240690
19/06/2017 796.50p 796.50p 771.50p 779.50p 275735
16/06/2017 752.00p 787.50p 751.50p 787.50p 1141314
15/06/2017 753.50p 754.00p 739.50p 749.50p 562785
14/06/2017 739.50p 761.50p 738.35p 755.00p 255756
13/06/2017 739.00p 742.00p 731.00p 737.50p 208984
12/06/2017 746.00p 747.00p 725.50p 736.50p 302179
09/06/2017 760.00p 760.00p 733.00p 747.50p 530574
08/06/2017 752.50p 760.50p 745.00p 760.50p 389552
07/06/2017 755.50p 763.00p 747.50p 753.50p 208492
06/06/2017 749.50p 757.50p 747.00p 757.50p 332068
05/06/2017 755.00p 755.58p 745.00p 752.00p 303365
02/06/2017 749.00p 756.00p 746.00p 756.00p 300886
01/06/2017 735.50p 747.00p 734.00p 747.00p 377275
31/05/2017 737.50p 741.00p 729.50p 735.00p 540671
30/05/2017 750.00p 750.00p 732.00p 737.50p 665797
26/05/2017 741.50p 741.50p 731.50p 740.00p 401882
25/05/2017 745.00p 752.00p 734.50p 739.50p 429641
24/05/2017 761.00p 761.50p 733.50p 742.50p 701794
23/05/2017 717.50p 803.00p 717.50p 777.50p 1323715
22/05/2017 707.00p 707.00p 697.50p 702.00p 308619
19/05/2017 693.50p 698.00p 689.00p 698.00p 197373
18/05/2017 708.00p 708.00p 682.50p 690.00p 278830
17/05/2017 702.50p 702.50p 689.50p 691.50p 274063
16/05/2017 698.00p 700.00p 695.00p 700.00p 384510
15/05/2017 698.00p 700.50p 691.57p 695.00p 379747
12/05/2017 693.00p 703.00p 691.00p 695.50p 252924
11/05/2017 698.00p 701.00p 692.00p 698.00p 1002819
10/05/2017 696.00p 700.50p 692.50p 697.00p 254357
09/05/2017 705.50p 705.50p 693.50p 697.50p 335633
08/05/2017 696.50p 701.00p 692.50p 700.50p 318200
05/05/2017 694.50p 700.50p 689.50p 697.00p 293749
04/05/2017 679.00p 704.00p 679.00p 699.50p 510856
03/05/2017 685.00p 687.50p 674.50p 684.50p 342446
02/05/2017 676.50p 680.50p 670.00p 679.00p 614623
28/04/2017 669.50p 672.00p 665.50p 669.00p 516333
27/04/2017 675.00p 675.00p 665.50p 669.50p 349752
26/04/2017 668.50p 671.50p 663.50p 670.00p 268530
25/04/2017 662.00p 675.00p 662.00p 671.00p 294168
24/04/2017 668.50p 672.50p 660.50p 670.00p 422581
21/04/2017 657.00p 666.50p 656.50p 662.50p 364143
20/04/2017 655.50p 659.50p 648.50p 659.50p 509472
19/04/2017 635.50p 652.50p 635.50p 648.50p 502507
18/04/2017 645.50p 645.50p 638.00p 645.00p 394026
13/04/2017 625.50p 643.50p 625.00p 642.00p 353595
12/04/2017 640.00p 648.50p 627.50p 634.00p 563163
11/04/2017 644.00p 654.50p 642.50p 646.00p 529392
10/04/2017 641.00p 655.00p 641.00p 652.50p 430784
07/04/2017 629.00p 645.00p 623.00p 643.00p 604401
06/04/2017 581.00p 639.00p 571.50p 632.50p 1488611
05/04/2017 568.50p 568.50p 560.50p 566.50p 302219
04/04/2017 558.50p 568.00p 558.50p 563.50p 289259
03/04/2017 568.00p 571.00p 560.50p 563.50p 464758
31/03/2017 561.00p 565.50p 550.00p 565.00p 453703
30/03/2017 563.00p 563.50p 557.00p 561.00p 235984
29/03/2017 552.50p 561.00p 552.50p 561.00p 602256
28/03/2017 552.50p 557.50p 549.50p 557.00p 516036
27/03/2017 546.00p 555.00p 546.00p 554.00p 259385
24/03/2017 552.00p 554.00p 544.50p 554.00p 151162
23/03/2017 547.00p 549.50p 538.50p 547.00p 192715
22/03/2017 546.00p 546.00p 538.00p 545.00p 225153
21/03/2017 568.00p 570.00p 544.00p 546.50p 477523
20/03/2017 562.50p 566.50p 552.50p 565.00p 558498
17/03/2017 523.50p 553.50p 521.93p 553.50p 768161
16/03/2017 523.00p 531.15p 523.00p 526.50p 231158
15/03/2017 528.00p 528.00p 518.00p 526.50p 350099
14/03/2017 521.50p 528.00p 510.00p 523.50p 752307
13/03/2017 542.00p 542.50p 504.50p 523.00p 924833
10/03/2017 563.50p 564.50p 558.50p 560.00p 156734
09/03/2017 561.00p 563.50p 553.00p 561.00p 288765
08/03/2017 548.00p 569.00p 548.00p 563.50p 588571
07/03/2017 558.00p 565.00p 557.50p 559.50p 322811
06/03/2017 565.00p 569.00p 562.00p 565.00p 286469
03/03/2017 581.00p 582.50p 555.50p 567.00p 442397
02/03/2017 595.00p 597.50p 583.50p 587.00p 200065
01/03/2017 598.50p 599.00p 589.50p 595.00p 428708
28/02/2017 590.50p 599.00p 590.50p 596.00p 380575
27/02/2017 597.50p 597.50p 585.50p 593.50p 302124
24/02/2017 571.50p 587.50p 571.50p 586.00p 178992
23/02/2017 581.50p 587.50p 581.50p 585.50p 171912
22/02/2017 599.00p 599.00p 576.00p 582.00p 242803
21/02/2017 582.50p 588.50p 579.88p 586.00p 433783
20/02/2017 592.00p 600.26p 587.00p 587.50p 206239
17/02/2017 602.00p 602.00p 589.00p 592.50p 120502
16/02/2017 603.50p 603.50p 587.00p 592.00p 164666
15/02/2017 607.00p 607.00p 592.50p 593.00p 155937
14/02/2017 600.50p 600.50p 593.50p 594.00p 141979
13/02/2017 587.50p 602.00p 586.50p 599.00p 118725
10/02/2017 605.50p 606.00p 599.00p 600.00p 124602
09/02/2017 608.50p 608.50p 602.00p 603.50p 169669
08/02/2017 603.50p 610.00p 603.00p 607.00p 193110
07/02/2017 597.00p 608.00p 597.00p 603.50p 242964
06/02/2017 603.00p 603.00p 590.50p 596.50p 107549
03/02/2017 609.50p 621.50p 595.50p 597.50p 148916
02/02/2017 599.50p 602.00p 595.50p 599.50p 130513
01/02/2017 608.00p 608.00p 593.50p 598.50p 259090
31/01/2017 597.00p 597.50p 588.00p 597.50p 291322
30/01/2017 592.00p 599.50p 589.00p 596.00p 201643
27/01/2017 582.50p 600.00p 582.50p 593.00p 140293
26/01/2017 595.50p 597.00p 594.00p 596.00p 146859
25/01/2017 601.00p 601.00p 588.33p 595.00p 166178
24/01/2017 610.00p 610.00p 597.00p 599.00p 194450
23/01/2017 590.00p 601.50p 590.00p 599.00p 134185
20/01/2017 600.00p 605.00p 598.50p 602.50p 171453
19/01/2017 607.00p 610.00p 596.58p 605.50p 141473
18/01/2017 590.00p 608.50p 589.68p 608.50p 248410
17/01/2017 604.00p 619.50p 602.50p 604.50p 142045
16/01/2017 604.50p 619.96p 604.50p 618.00p 140552
13/01/2017 630.00p 630.00p 616.50p 618.00p 177174
12/01/2017 606.50p 622.50p 606.50p 621.00p 179768
11/01/2017 613.00p 629.00p 613.00p 621.50p 168930
10/01/2017 601.50p 626.00p 601.50p 624.00p 173601
09/01/2017 601.00p 617.50p 601.00p 615.00p 188578
06/01/2017 622.00p 622.00p 611.00p 615.00p 106142
05/01/2017 612.50p 617.00p 610.00p 616.00p 174075
04/01/2017 623.00p 623.00p 609.00p 610.50p 216597
03/01/2017 622.50p 627.00p 618.50p 618.50p 166704
30/12/2016 614.50p 620.50p 614.50p 620.00p 105146
29/12/2016 615.00p 620.00p 615.00p 617.50p 91490
28/12/2016 618.00p 622.00p 614.00p 619.00p 101369
23/12/2016 615.50p 617.50p 612.05p 615.00p 39113
22/12/2016 615.00p 620.50p 610.50p 613.00p 227933
21/12/2016 623.00p 623.00p 608.00p 611.50p 242032
20/12/2016 622.00p 623.50p 617.50p 617.50p 194591
19/12/2016 628.50p 631.10p 617.50p 622.50p 133779
16/12/2016 630.50p 633.50p 621.00p 626.00p 362044
15/12/2016 615.50p 632.50p 604.50p 629.50p 498160
14/12/2016 629.50p 629.50p 618.50p 623.00p 411176
13/12/2016 611.50p 620.50p 610.50p 619.50p 390860
12/12/2016 611.00p 615.00p 607.00p 611.50p 226016
09/12/2016 612.00p 612.00p 596.50p 608.00p 233352
08/12/2016 616.00p 616.00p 606.00p 608.50p 256997
07/12/2016 619.00p 619.00p 607.00p 612.50p 276221
06/12/2016 607.00p 612.00p 604.00p 610.50p 304179
05/12/2016 615.00p 615.00p 597.86p 605.00p 358162
02/12/2016 620.00p 620.00p 599.00p 602.00p 202738
01/12/2016 620.00p 620.00p 599.50p 607.50p 233949
30/11/2016 608.00p 611.00p 601.50p 606.00p 682287
29/11/2016 607.50p 612.00p 599.00p 601.50p 240246
28/11/2016 613.00p 615.50p 600.50p 608.00p 300267
25/11/2016 593.50p 603.00p 591.50p 603.00p 283370
24/11/2016 595.00p 595.00p 578.00p 591.00p 278403
23/11/2016 605.00p 605.00p 582.00p 582.00p 442696
22/11/2016 610.00p 610.00p 584.00p 591.00p 613944
21/11/2016 596.00p 606.50p 594.00p 596.00p 271039
18/11/2016 596.00p 606.90p 596.00p 605.00p 196871
17/11/2016 601.50p 604.89p 599.50p 602.00p 124896
16/11/2016 596.00p 605.50p 596.00p 602.00p 131477
15/11/2016 609.50p 611.00p 601.00p 603.00p 103039
14/11/2016 609.00p 609.00p 599.00p 602.50p 152625
11/11/2016 618.50p 618.70p 595.00p 596.50p 127793
10/11/2016 620.00p 620.00p 604.50p 610.00p 260626
09/11/2016 593.50p 616.00p 591.71p 614.00p 182201
08/11/2016 613.00p 613.00p 600.00p 608.00p 107321
07/11/2016 607.50p 609.00p 597.00p 607.50p 126874
04/11/2016 608.50p 608.50p 593.50p 595.50p 745849
03/11/2016 604.00p 616.00p 601.50p 605.50p 2564492
02/11/2016 600.00p 608.00p 600.00p 606.00p 177133
01/11/2016 603.00p 609.00p 603.00p 607.50p 117814
31/10/2016 596.00p 610.50p 596.00p 609.50p 272202
28/10/2016 608.00p 610.50p 599.00p 606.00p 178276
27/10/2016 600.50p 609.00p 598.50p 606.00p 220944
26/10/2016 601.50p 606.18p 599.00p 602.00p 239842
25/10/2016 602.00p 611.00p 599.14p 607.50p 167776
24/10/2016 608.00p 616.28p 605.00p 606.50p 164314
21/10/2016 619.00p 624.00p 603.00p 608.00p 237827
20/10/2016 617.00p 633.50p 614.00p 622.00p 472438
19/10/2016 608.00p 608.00p 595.00p 603.00p 221110
18/10/2016 598.50p 612.50p 596.00p 608.00p 232404
17/10/2016 604.00p 604.00p 594.50p 596.50p 157823
14/10/2016 604.50p 614.50p 600.50p 608.50p 183665
13/10/2016 593.00p 600.00p 590.00p 600.00p 351375
12/10/2016 591.00p 599.50p 591.00p 594.00p 145375
11/10/2016 590.00p 599.00p 590.00p 594.50p 186011
10/10/2016 583.50p 595.50p 583.50p 591.50p 180600
07/10/2016 599.50p 610.00p 582.00p 586.50p 422815
06/10/2016 605.50p 611.00p 604.50p 607.00p 209682
05/10/2016 606.00p 613.50p 603.34p 605.00p 220691
04/10/2016 606.50p 622.00p 606.00p 615.00p 425391
03/10/2016 587.00p 605.50p 575.50p 604.50p 285857
30/09/2016 557.00p 577.50p 557.00p 576.00p 234036
29/09/2016 587.00p 587.00p 566.00p 567.50p 160483
28/09/2016 558.00p 576.00p 558.00p 575.00p 230075
27/09/2016 569.00p 570.10p 556.00p 558.00p 410521
26/09/2016 561.00p 568.50p 555.50p 566.50p 127726
23/09/2016 568.50p 573.50p 559.50p 561.00p 224039
22/09/2016 574.00p 576.00p 568.50p 571.50p 82773
21/09/2016 580.50p 580.50p 569.00p 575.00p 122559
20/09/2016 561.00p 577.00p 561.00p 574.00p 188746
19/09/2016 575.50p 588.00p 570.00p 572.50p 123187
16/09/2016 561.00p 591.00p 561.00p 579.50p 697549
15/09/2016 561.00p 575.00p 561.00p 572.50p 154999
14/09/2016 564.50p 573.50p 564.50p 568.50p 123479
13/09/2016 578.00p 578.00p 566.50p 567.00p 209702

*Close Price adjusted for both dividends and splits