Homeserve (HSV) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
12/09/2016 561.50p 578.00p 559.34p 577.50p 201820
09/09/2016 583.50p 583.50p 571.00p 574.50p 138041
08/09/2016 587.50p 587.50p 577.00p 586.00p 117327
07/09/2016 575.50p 580.50p 572.50p 580.50p 107556
06/09/2016 584.50p 586.00p 573.00p 580.00p 165217
05/09/2016 589.00p 590.00p 569.00p 570.50p 242628
02/09/2016 570.00p 582.00p 559.50p 577.00p 326272
01/09/2016 569.00p 575.00p 560.50p 564.50p 247935
31/08/2016 552.00p 570.00p 552.00p 566.00p 447213
30/08/2016 550.00p 566.50p 550.00p 556.50p 215865
26/08/2016 552.00p 561.00p 550.00p 559.50p 119968
25/08/2016 567.00p 569.00p 558.72p 564.00p 282508
24/08/2016 562.00p 574.50p 562.00p 569.50p 81921
23/08/2016 581.50p 581.50p 571.00p 573.50p 94396
22/08/2016 567.50p 578.50p 565.00p 569.50p 75791
19/08/2016 571.00p 582.00p 570.00p 572.50p 99546
18/08/2016 561.50p 578.50p 561.50p 572.00p 76044
17/08/2016 583.50p 583.50p 570.00p 573.00p 71320
16/08/2016 576.00p 587.00p 570.50p 571.50p 145678
15/08/2016 579.00p 586.50p 573.00p 577.00p 71516
12/08/2016 573.50p 585.00p 572.22p 580.00p 140927
11/08/2016 575.00p 576.50p 569.00p 575.50p 234830
10/08/2016 569.00p 572.50p 566.50p 569.00p 131534
09/08/2016 559.50p 573.00p 559.00p 566.50p 110287
08/08/2016 578.50p 587.00p 564.50p 566.00p 241286
05/08/2016 564.50p 581.50p 561.50p 581.50p 229919
04/08/2016 530.50p 567.00p 530.50p 567.00p 226876
03/08/2016 544.50p 544.50p 537.16p 543.00p 89842
02/08/2016 552.00p 554.21p 540.50p 545.00p 179232
01/08/2016 558.00p 561.50p 546.50p 547.00p 169263
29/07/2016 555.50p 560.00p 552.00p 560.00p 154393
28/07/2016 556.00p 560.00p 549.50p 555.00p 173683
27/07/2016 554.50p 558.00p 544.00p 554.00p 171764
26/07/2016 554.00p 554.50p 546.50p 550.50p 181697
25/07/2016 546.00p 557.00p 544.50p 550.00p 167724
22/07/2016 547.50p 549.50p 540.50p 543.50p 139273
21/07/2016 553.50p 553.50p 537.50p 541.50p 194482
20/07/2016 540.50p 552.50p 540.00p 547.00p 210297
19/07/2016 545.50p 548.50p 539.50p 542.50p 131623
18/07/2016 540.50p 551.00p 537.71p 542.00p 128786
15/07/2016 541.00p 544.88p 529.00p 537.00p 177502
14/07/2016 547.50p 552.00p 529.64p 546.50p 716031
13/07/2016 550.50p 558.00p 545.50p 549.50p 351110
12/07/2016 549.50p 555.50p 535.00p 551.50p 479803
11/07/2016 523.50p 560.50p 523.50p 554.50p 462066
08/07/2016 514.50p 525.50p 514.50p 525.50p 239965
07/07/2016 496.80p 524.00p 496.80p 520.00p 244563
06/07/2016 494.70p 512.00p 490.20p 512.00p 384753
05/07/2016 517.00p 517.00p 465.00p 489.50p 569102
04/07/2016 514.00p 519.87p 502.00p 505.00p 219045
01/07/2016 525.50p 531.30p 511.00p 522.00p 260198
30/06/2016 521.50p 534.00p 511.50p 527.00p 624354
29/06/2016 486.00p 535.00p 474.70p 516.50p 572001
28/06/2016 462.50p 475.70p 451.60p 474.10p 237611
27/06/2016 483.20p 483.20p 453.60p 458.80p 424368
24/06/2016 449.60p 487.90p 441.25p 474.40p 496760
23/06/2016 504.00p 505.00p 494.60p 505.00p 190166
22/06/2016 500.50p 502.00p 488.40p 494.50p 179843
21/06/2016 479.50p 499.20p 479.27p 495.00p 329472
20/06/2016 493.80p 493.80p 483.50p 492.00p 365395
17/06/2016 480.30p 480.30p 461.80p 475.00p 621781
16/06/2016 479.00p 481.97p 466.40p 466.40p 441620
15/06/2016 486.00p 486.00p 469.30p 470.80p 250806
14/06/2016 481.50p 481.80p 472.60p 472.60p 254288
13/06/2016 488.50p 488.50p 472.40p 476.30p 198768
10/06/2016 484.10p 484.10p 471.00p 477.50p 253179
09/06/2016 461.40p 476.20p 461.40p 472.00p 156019
08/06/2016 481.00p 487.00p 471.70p 471.70p 175937
07/06/2016 472.60p 487.80p 472.60p 479.00p 130509
06/06/2016 489.60p 491.10p 467.70p 479.60p 246631
03/06/2016 501.50p 501.50p 486.30p 488.00p 316535
02/06/2016 487.50p 493.60p 485.90p 490.00p 179314
01/06/2016 480.40p 493.40p 480.10p 490.00p 191320
31/05/2016 501.00p 501.00p 485.20p 490.00p 371235
27/05/2016 477.70p 491.90p 473.10p 488.00p 312199
26/05/2016 465.00p 493.20p 465.00p 488.70p 303606
25/05/2016 451.70p 484.56p 450.31p 477.40p 789338
24/05/2016 434.00p 467.00p 428.10p 463.00p 532509
23/05/2016 417.60p 431.30p 417.27p 431.30p 250046
20/05/2016 412.60p 422.10p 412.60p 418.10p 58888
19/05/2016 426.40p 426.40p 421.20p 423.60p 160457
18/05/2016 421.40p 423.10p 415.40p 422.00p 90704
17/05/2016 423.40p 423.50p 414.70p 423.00p 104389
16/05/2016 423.90p 423.90p 413.40p 415.50p 39176
13/05/2016 418.80p 418.80p 411.30p 415.00p 105691
12/05/2016 413.00p 416.70p 413.00p 416.70p 104371
11/05/2016 418.00p 418.50p 413.60p 416.80p 91940
10/05/2016 426.20p 426.20p 413.00p 413.30p 58781
09/05/2016 415.70p 423.00p 415.70p 420.00p 103650
06/05/2016 413.40p 424.40p 413.40p 420.90p 82295
05/05/2016 426.80p 426.80p 413.40p 417.30p 165597
04/05/2016 415.70p 427.70p 415.70p 418.80p 142106
03/05/2016 424.90p 424.90p 418.70p 422.70p 137278
29/04/2016 419.30p 419.30p 414.20p 414.20p 139233
28/04/2016 420.00p 420.00p 415.80p 415.80p 111755
27/04/2016 418.00p 421.66p 418.00p 419.10p 271267
26/04/2016 418.00p 423.60p 418.00p 420.20p 121046
25/04/2016 418.50p 425.30p 418.50p 419.60p 84720
22/04/2016 418.70p 433.80p 418.70p 419.80p 94919
21/04/2016 431.80p 431.80p 418.00p 421.70p 112359
20/04/2016 426.80p 427.20p 420.20p 423.90p 115732
19/04/2016 418.00p 430.90p 418.00p 425.10p 105876
18/04/2016 418.90p 437.30p 418.80p 422.90p 121388
15/04/2016 432.40p 432.40p 418.00p 427.10p 130711
14/04/2016 421.00p 425.20p 419.20p 424.40p 79101
13/04/2016 430.70p 437.30p 419.80p 423.80p 122358
12/04/2016 422.00p 425.70p 418.50p 419.90p 92992
11/04/2016 437.40p 437.40p 422.00p 426.20p 120707
08/04/2016 425.60p 434.40p 425.60p 428.00p 201338
07/04/2016 446.50p 446.50p 425.60p 428.00p 180730
06/04/2016 441.80p 446.40p 433.80p 444.30p 253006
05/04/2016 435.80p 441.20p 432.50p 432.90p 215541
04/04/2016 422.60p 435.70p 422.60p 434.00p 146581
01/04/2016 430.50p 435.30p 425.20p 429.90p 354613
31/03/2016 436.00p 436.00p 426.90p 430.60p 311663
30/03/2016 432.20p 434.30p 425.60p 425.60p 101734
29/03/2016 412.00p 429.40p 412.00p 428.80p 60927
24/03/2016 413.10p 428.90p 413.10p 420.20p 124652
23/03/2016 411.30p 426.70p 411.30p 422.90p 100605
22/03/2016 432.10p 432.10p 412.60p 419.30p 166105
21/03/2016 420.00p 428.10p 420.00p 422.60p 96895
18/03/2016 427.00p 434.50p 423.60p 427.10p 353903
17/03/2016 424.70p 427.78p 418.50p 422.80p 126486
16/03/2016 420.00p 428.70p 418.30p 420.00p 216380
15/03/2016 431.00p 431.20p 422.80p 428.90p 141675
14/03/2016 418.20p 429.50p 418.20p 423.60p 85856
11/03/2016 421.30p 422.70p 417.90p 421.50p 177010
10/03/2016 424.70p 433.20p 417.50p 417.50p 412426
09/03/2016 422.70p 428.40p 421.33p 426.10p 71398
08/03/2016 423.70p 429.00p 415.40p 423.50p 80314
07/03/2016 424.00p 424.00p 414.70p 419.50p 52964
04/03/2016 423.90p 424.00p 415.60p 421.20p 163827
03/03/2016 423.80p 423.80p 408.00p 417.30p 75387
02/03/2016 408.40p 416.10p 403.50p 414.90p 161772
01/03/2016 410.10p 411.40p 402.30p 410.20p 179734
29/02/2016 397.20p 412.40p 395.70p 405.30p 240676
26/02/2016 392.70p 407.20p 391.47p 404.80p 77529
25/02/2016 416.00p 416.00p 399.20p 403.00p 108730
24/02/2016 382.20p 407.10p 382.20p 405.50p 171443
23/02/2016 405.00p 405.00p 390.20p 393.70p 80892
22/02/2016 395.30p 402.10p 392.50p 400.10p 76191
19/02/2016 398.60p 398.60p 386.90p 395.60p 209471
18/02/2016 395.20p 395.20p 380.30p 389.80p 121965
17/02/2016 378.60p 387.20p 375.20p 386.30p 117990
16/02/2016 378.60p 380.00p 374.10p 376.30p 92562
15/02/2016 376.90p 379.02p 374.40p 376.40p 85233
12/02/2016 356.10p 374.50p 353.68p 370.00p 154841
11/02/2016 380.20p 380.20p 359.66p 363.20p 163441
10/02/2016 363.80p 378.10p 363.80p 369.80p 114219
09/02/2016 365.00p 373.40p 364.80p 371.60p 247093
08/02/2016 375.40p 383.90p 371.10p 371.50p 232396
05/02/2016 374.10p 394.60p 374.10p 384.40p 127839
04/02/2016 370.10p 387.30p 370.10p 383.30p 214722
03/02/2016 392.00p 399.00p 374.80p 378.50p 228299
02/02/2016 390.00p 406.70p 390.00p 402.00p 94915
01/02/2016 408.00p 408.00p 394.20p 396.60p 257117
29/01/2016 386.30p 410.30p 386.30p 405.70p 364298
28/01/2016 394.20p 401.70p 388.70p 394.30p 139252
27/01/2016 403.10p 404.94p 387.00p 391.20p 195517
26/01/2016 383.00p 393.10p 383.00p 390.40p 99415
25/01/2016 389.60p 396.63p 387.00p 388.00p 236324
22/01/2016 391.90p 394.10p 387.30p 389.20p 391445
21/01/2016 374.70p 388.60p 374.70p 386.70p 189735
20/01/2016 400.00p 401.66p 379.35p 382.90p 241330
19/01/2016 406.00p 410.00p 404.80p 406.00p 154158
18/01/2016 409.00p 413.60p 406.70p 408.70p 167925
15/01/2016 414.00p 414.00p 405.70p 409.20p 101975
14/01/2016 409.90p 414.00p 407.50p 408.00p 136275
13/01/2016 409.60p 415.55p 409.50p 414.00p 202871
12/01/2016 415.70p 416.40p 409.70p 412.40p 97073
11/01/2016 408.00p 418.10p 408.00p 416.50p 87892
08/01/2016 410.00p 412.50p 408.50p 411.80p 112760
07/01/2016 412.10p 413.00p 408.00p 408.50p 183396
06/01/2016 412.00p 415.33p 408.90p 413.00p 101148
05/01/2016 408.00p 412.20p 408.00p 412.20p 102610
04/01/2016 411.60p 412.80p 407.80p 410.50p 73998
31/12/2015 410.60p 416.70p 410.00p 413.70p 23364
30/12/2015 420.50p 420.50p 417.10p 419.00p 55459
29/12/2015 418.60p 421.40p 415.10p 421.00p 64524
24/12/2015 415.30p 421.10p 413.40p 419.70p 15498
23/12/2015 411.90p 418.20p 409.50p 418.00p 70319
22/12/2015 410.70p 415.60p 410.70p 412.80p 100566
21/12/2015 406.20p 416.80p 406.20p 414.00p 85125
18/12/2015 412.20p 415.20p 409.80p 415.00p 212136
17/12/2015 412.90p 412.90p 408.50p 411.40p 83750
16/12/2015 406.30p 408.10p 405.20p 407.20p 351755
15/12/2015 406.70p 411.70p 405.00p 406.80p 155463
14/12/2015 405.00p 408.70p 405.00p 405.20p 129496
11/12/2015 413.30p 413.30p 405.00p 408.40p 92038
10/12/2015 411.80p 411.80p 405.00p 406.70p 170129
09/12/2015 411.30p 415.60p 407.30p 413.00p 409023
08/12/2015 421.50p 421.50p 417.70p 419.10p 91574
07/12/2015 410.70p 422.00p 410.70p 419.00p 638053
04/12/2015 417.00p 421.60p 417.00p 420.00p 97840
03/12/2015 421.40p 423.67p 419.00p 419.00p 128225
02/12/2015 421.50p 425.00p 420.10p 420.90p 144779
01/12/2015 411.60p 423.00p 411.60p 420.20p 536756
30/11/2015 430.80p 430.80p 420.30p 422.70p 354941
27/11/2015 417.20p 425.14p 417.20p 422.00p 139839
26/11/2015 430.70p 430.70p 419.70p 423.10p 478977

*Close Price adjusted for both dividends and splits