Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hiscox Limited (DI)

Date Open High Low Close* Volume
30/01/2019 1,443.00p 1,447.00p 1,424.00p 1,430.00p 1033368
29/01/2019 1,438.00p 1,442.00p 1,431.00p 1,441.00p 1191582
28/01/2019 1,461.00p 1,472.00p 1,434.00p 1,441.00p 808988
25/01/2019 1,505.00p 1,508.00p 1,465.00p 1,470.00p 600013
24/01/2019 1,518.00p 1,529.00p 1,505.00p 1,509.00p 475815
23/01/2019 1,525.00p 1,533.00p 1,516.00p 1,517.00p 669261
22/01/2019 1,545.00p 1,562.00p 1,536.00p 1,536.00p 546591
21/01/2019 1,498.00p 1,566.00p 1,493.00p 1,546.00p 576156
18/01/2019 1,524.00p 1,542.00p 1,523.00p 1,539.00p 675802
17/01/2019 1,534.00p 1,536.00p 1,514.00p 1,524.00p 589741
16/01/2019 1,554.00p 1,559.00p 1,532.00p 1,540.00p 590753
15/01/2019 1,541.00p 1,560.00p 1,535.00p 1,546.00p 422956
14/01/2019 1,541.00p 1,554.00p 1,523.00p 1,551.00p 544407
11/01/2019 1,550.00p 1,558.00p 1,534.00p 1,540.00p 864843
10/01/2019 1,574.00p 1,575.00p 1,553.00p 1,553.00p 659577
09/01/2019 1,553.00p 1,587.00p 1,550.00p 1,579.00p 777626
08/01/2019 1,541.00p 1,557.00p 1,534.00p 1,553.00p 618120
07/01/2019 1,536.00p 1,557.00p 1,533.00p 1,540.00p 556887
04/01/2019 1,555.00p 1,555.00p 1,518.00p 1,530.00p 1020359
03/01/2019 1,602.00p 1,603.00p 1,533.00p 1,541.00p 746821
02/01/2019 1,603.00p 1,614.00p 1,582.00p 1,612.00p 572638
31/12/2018 1,612.00p 1,621.00p 1,597.00p 1,621.00p 152401
28/12/2018 1,564.00p 1,618.00p 1,555.00p 1,600.00p 530297
27/12/2018 1,558.00p 1,569.00p 1,532.00p 1,546.00p 561962
24/12/2018 1,538.00p 1,565.00p 1,538.00p 1,555.00p 152280
21/12/2018 1,568.00p 1,570.00p 1,530.00p 1,530.00p 5277024
20/12/2018 1,567.00p 1,587.00p 1,555.00p 1,560.00p 672585
19/12/2018 1,587.00p 1,593.00p 1,568.00p 1,587.00p 436858
18/12/2018 1,587.00p 1,595.00p 1,562.00p 1,577.00p 514251
17/12/2018 1,599.00p 1,608.00p 1,585.00p 1,585.00p 690124
14/12/2018 1,616.00p 1,626.00p 1,596.00p 1,607.00p 527964
13/12/2018 1,650.00p 1,659.00p 1,622.00p 1,622.00p 465998
12/12/2018 1,641.00p 1,658.00p 1,637.00p 1,644.00p 393295
11/12/2018 1,619.00p 1,640.00p 1,609.00p 1,629.00p 719697
10/12/2018 1,606.00p 1,620.00p 1,589.00p 1,610.00p 689788
07/12/2018 1,631.00p 1,645.00p 1,608.00p 1,608.00p 669701
06/12/2018 1,641.00p 1,645.00p 1,610.00p 1,625.00p 831627
05/12/2018 1,666.00p 1,678.00p 1,650.00p 1,652.00p 479556
04/12/2018 1,678.00p 1,704.00p 1,664.00p 1,684.00p 607199
03/12/2018 1,717.00p 1,727.00p 1,679.00p 1,679.00p 574539
30/11/2018 1,644.00p 1,694.00p 1,644.00p 1,686.00p 546312
29/11/2018 1,700.00p 1,708.00p 1,670.00p 1,684.00p 418729
28/11/2018 1,693.00p 1,694.00p 1,671.00p 1,679.00p 491170
27/11/2018 1,675.00p 1,706.00p 1,673.00p 1,686.00p 551756
26/11/2018 1,663.00p 1,694.00p 1,651.20p 1,681.00p 509238
23/11/2018 1,658.00p 1,663.00p 1,634.00p 1,662.00p 288053
22/11/2018 1,651.00p 1,663.00p 1,633.00p 1,650.00p 266964
21/11/2018 1,653.00p 1,658.00p 1,631.00p 1,650.00p 524879
20/11/2018 1,608.00p 1,669.00p 1,595.00p 1,648.00p 708739
19/11/2018 1,604.00p 1,630.00p 1,604.00p 1,609.00p 464740
16/11/2018 1,604.00p 1,618.00p 1,591.00p 1,600.00p 602960
15/11/2018 1,623.00p 1,630.00p 1,576.50p 1,601.00p 586154
14/11/2018 1,597.00p 1,618.00p 1,580.00p 1,607.00p 597012
13/11/2018 1,578.00p 1,622.00p 1,569.00p 1,604.00p 912203
12/11/2018 1,577.00p 1,577.00p 1,528.00p 1,570.00p 529488
09/11/2018 1,539.00p 1,570.00p 1,536.00p 1,570.00p 788712
08/11/2018 1,574.00p 1,590.00p 1,542.00p 1,552.00p 613521
07/11/2018 1,541.00p 1,573.00p 1,539.00p 1,570.00p 731149
06/11/2018 1,549.00p 1,558.00p 1,508.00p 1,540.00p 1162905
05/11/2018 1,540.00p 1,575.00p 1,516.00p 1,552.00p 1626547
02/11/2018 1,664.00p 1,666.00p 1,618.00p 1,646.00p 438661
01/11/2018 1,626.00p 1,654.00p 1,624.00p 1,640.00p 501530
31/10/2018 1,595.00p 1,630.00p 1,595.00p 1,628.00p 607249
30/10/2018 1,574.00p 1,594.00p 1,563.00p 1,584.00p 323894
29/10/2018 1,574.00p 1,600.00p 1,570.00p 1,574.00p 707258
26/10/2018 1,557.00p 1,572.00p 1,553.00p 1,572.00p 480843
25/10/2018 1,554.00p 1,578.40p 1,547.10p 1,571.00p 1570726
24/10/2018 1,573.00p 1,589.00p 1,564.00p 1,564.00p 586881
23/10/2018 1,614.00p 1,616.00p 1,558.00p 1,570.00p 707569
22/10/2018 1,625.00p 1,651.00p 1,618.00p 1,632.00p 783580
19/10/2018 1,668.00p 1,668.00p 1,619.00p 1,624.00p 745752
18/10/2018 1,670.00p 1,671.00p 1,652.00p 1,665.00p 610125
17/10/2018 1,666.00p 1,689.00p 1,630.00p 1,665.00p 405450
16/10/2018 1,621.00p 1,666.00p 1,617.00p 1,666.00p 410132
15/10/2018 1,626.00p 1,638.50p 1,604.00p 1,617.00p 1159043
12/10/2018 1,660.00p 1,667.00p 1,623.00p 1,625.00p 1116194
11/10/2018 1,647.00p 1,673.00p 1,643.00p 1,648.00p 1266966
10/10/2018 1,650.00p 1,682.00p 1,646.00p 1,661.00p 970007
09/10/2018 1,662.00p 1,693.92p 1,649.00p 1,650.00p 919798
08/10/2018 1,687.00p 1,695.00p 1,661.00p 1,661.00p 1438558
05/10/2018 1,683.00p 1,714.00p 1,673.00p 1,705.00p 768402
04/10/2018 1,679.00p 1,681.00p 1,666.00p 1,679.00p 716909
03/10/2018 1,669.00p 1,681.00p 1,661.00p 1,676.00p 794514
02/10/2018 1,650.00p 1,662.00p 1,637.00p 1,662.00p 510476
01/10/2018 1,644.00p 1,662.00p 1,638.00p 1,656.00p 441859
28/09/2018 1,646.00p 1,663.03p 1,637.00p 1,645.00p 374294
27/09/2018 1,658.00p 1,673.00p 1,656.00p 1,666.00p 428909
26/09/2018 1,666.00p 1,667.00p 1,652.00p 1,666.00p 326967
25/09/2018 1,661.00p 1,662.00p 1,652.00p 1,655.00p 328942
24/09/2018 1,651.00p 1,673.00p 1,651.00p 1,656.00p 342710
21/09/2018 1,645.00p 1,661.00p 1,636.00p 1,656.00p 790781
20/09/2018 1,628.00p 1,646.00p 1,619.00p 1,645.00p 621250
19/09/2018 1,622.00p 1,634.00p 1,620.00p 1,621.00p 374739
18/09/2018 1,622.00p 1,638.00p 1,617.00p 1,620.00p 578110
17/09/2018 1,610.00p 1,616.68p 1,603.00p 1,611.00p 406245
14/09/2018 1,609.00p 1,618.00p 1,597.00p 1,610.00p 474451
13/09/2018 1,614.00p 1,636.00p 1,606.00p 1,615.00p 648179
12/09/2018 1,621.00p 1,645.00p 1,616.00p 1,616.00p 637763
11/09/2018 1,668.00p 1,668.00p 1,618.00p 1,621.00p 824013
10/09/2018 1,687.00p 1,691.50p 1,653.00p 1,659.00p 421478
07/09/2018 1,698.00p 1,702.00p 1,659.00p 1,683.00p 418722
06/09/2018 1,701.00p 1,701.00p 1,685.00p 1,691.00p 405561
05/09/2018 1,718.00p 1,720.00p 1,684.00p 1,694.00p 363400
04/09/2018 1,711.00p 1,725.00p 1,702.00p 1,711.00p 496479
03/09/2018 1,689.00p 1,706.00p 1,687.00p 1,704.00p 297860
31/08/2018 1,693.00p 1,703.00p 1,683.00p 1,685.00p 546094
30/08/2018 1,701.00p 1,701.00p 1,680.00p 1,698.00p 348449
29/08/2018 1,692.00p 1,711.00p 1,691.00p 1,692.00p 330054
28/08/2018 1,692.00p 1,721.00p 1,692.00p 1,706.00p 773690
24/08/2018 1,665.00p 1,698.00p 1,659.00p 1,685.00p 561572
23/08/2018 1,665.00p 1,669.00p 1,652.00p 1,659.00p 335119
22/08/2018 1,669.00p 1,678.00p 1,663.00p 1,668.00p 437418
21/08/2018 1,651.00p 1,679.00p 1,651.00p 1,675.00p 345282
20/08/2018 1,664.00p 1,673.00p 1,651.00p 1,658.00p 349734
17/08/2018 1,666.00p 1,675.00p 1,651.00p 1,655.00p 434813
16/08/2018 1,673.00p 1,674.00p 1,656.00p 1,659.00p 574954
15/08/2018 1,680.00p 1,690.00p 1,655.00p 1,665.00p 371217
14/08/2018 1,671.00p 1,689.00p 1,667.50p 1,680.00p 249752
13/08/2018 1,656.00p 1,704.00p 1,650.00p 1,681.00p 309813
10/08/2018 1,659.00p 1,677.00p 1,656.00p 1,669.00p 361927
09/08/2018 1,665.00p 1,674.00p 1,652.05p 1,670.00p 406494
08/08/2018 1,661.00p 1,670.00p 1,650.00p 1,665.00p 395416
07/08/2018 1,638.00p 1,660.00p 1,638.00p 1,654.00p 361358
06/08/2018 1,665.00p 1,672.00p 1,647.00p 1,652.00p 356845
03/08/2018 1,656.00p 1,663.00p 1,646.00p 1,660.00p 473589
02/08/2018 1,632.00p 1,661.00p 1,624.00p 1,642.00p 828736
01/08/2018 1,590.00p 1,628.00p 1,590.00p 1,625.00p 568027
31/07/2018 1,573.00p 1,610.00p 1,568.00p 1,598.00p 970506
30/07/2018 1,481.00p 1,649.00p 1,481.00p 1,580.00p 1674060
27/07/2018 1,461.00p 1,477.00p 1,452.00p 1,473.00p 349184
26/07/2018 1,463.00p 1,463.00p 1,444.00p 1,455.00p 602183
25/07/2018 1,486.00p 1,489.00p 1,458.00p 1,461.00p 317415
24/07/2018 1,498.00p 1,504.00p 1,483.00p 1,486.00p 287176
23/07/2018 1,501.00p 1,501.00p 1,482.00p 1,495.00p 383655
20/07/2018 1,513.00p 1,513.00p 1,474.61p 1,499.00p 702441
19/07/2018 1,531.00p 1,532.00p 1,509.00p 1,517.00p 276141
18/07/2018 1,537.00p 1,539.00p 1,521.50p 1,523.00p 202818
17/07/2018 1,529.00p 1,542.00p 1,527.00p 1,528.00p 229793
16/07/2018 1,534.00p 1,534.00p 1,515.00p 1,530.00p 260906
13/07/2018 1,521.00p 1,539.00p 1,521.00p 1,529.00p 254437
12/07/2018 1,508.00p 1,533.00p 1,503.00p 1,515.00p 343463
11/07/2018 1,500.00p 1,512.00p 1,493.00p 1,510.00p 323149
10/07/2018 1,515.00p 1,519.00p 1,508.00p 1,508.00p 337015
09/07/2018 1,505.00p 1,514.00p 1,500.00p 1,510.00p 480938
06/07/2018 1,513.00p 1,515.00p 1,497.00p 1,503.00p 212469
05/07/2018 1,522.00p 1,523.00p 1,506.00p 1,512.00p 409671
04/07/2018 1,509.00p 1,517.00p 1,500.00p 1,517.00p 203465
03/07/2018 1,528.00p 1,534.00p 1,501.00p 1,506.00p 414837
02/07/2018 1,533.00p 1,546.00p 1,506.00p 1,511.00p 354389
29/06/2018 1,519.00p 1,532.00p 1,507.00p 1,525.00p 630475
28/06/2018 1,510.00p 1,511.00p 1,495.00p 1,510.00p 411102
27/06/2018 1,522.00p 1,522.00p 1,505.00p 1,506.00p 378627
26/06/2018 1,531.00p 1,531.00p 1,514.70p 1,519.00p 322265
25/06/2018 1,531.00p 1,532.00p 1,519.00p 1,524.00p 269213
22/06/2018 1,514.00p 1,536.00p 1,508.00p 1,534.00p 256006
21/06/2018 1,525.00p 1,527.00p 1,502.00p 1,512.00p 353085
20/06/2018 1,521.00p 1,530.00p 1,515.00p 1,527.00p 321516
19/06/2018 1,510.00p 1,522.00p 1,498.00p 1,509.00p 425075
18/06/2018 1,500.00p 1,512.00p 1,488.00p 1,511.00p 526579
15/06/2018 1,503.00p 1,506.00p 1,491.00p 1,495.00p 1534455
14/06/2018 1,500.00p 1,511.00p 1,491.00p 1,505.00p 514060
13/06/2018 1,507.00p 1,510.00p 1,495.00p 1,501.00p 389974
12/06/2018 1,526.00p 1,526.00p 1,503.00p 1,504.00p 449936
11/06/2018 1,508.00p 1,524.00p 1,508.00p 1,518.00p 239410
08/06/2018 1,510.00p 1,515.00p 1,502.00p 1,510.00p 236692
07/06/2018 1,519.00p 1,522.00p 1,508.00p 1,512.00p 283679
06/06/2018 1,522.00p 1,528.00p 1,509.00p 1,512.00p 1000656
05/06/2018 1,530.00p 1,538.00p 1,510.00p 1,525.00p 306103
04/06/2018 1,534.00p 1,550.00p 1,517.00p 1,532.00p 377691
01/06/2018 1,510.00p 1,535.00p 1,510.00p 1,525.00p 294396
31/05/2018 1,506.00p 1,516.00p 1,498.00p 1,502.00p 675484
30/05/2018 1,500.00p 1,508.00p 1,473.00p 1,506.00p 411088
29/05/2018 1,528.00p 1,528.00p 1,496.00p 1,501.00p 377932
25/05/2018 1,520.00p 1,541.00p 1,513.00p 1,530.00p 302684
24/05/2018 1,512.00p 1,531.00p 1,507.00p 1,516.00p 1078850
23/05/2018 1,510.00p 1,524.00p 1,497.60p 1,511.00p 331863
22/05/2018 1,517.00p 1,532.00p 1,502.00p 1,520.00p 530746
21/05/2018 1,507.00p 1,521.00p 1,503.00p 1,518.00p 209405
18/05/2018 1,508.00p 1,514.00p 1,488.00p 1,501.00p 331830
17/05/2018 1,501.00p 1,504.00p 1,484.00p 1,502.00p 460652
16/05/2018 1,500.00p 1,504.00p 1,493.00p 1,497.00p 352977
15/05/2018 1,490.00p 1,501.00p 1,486.00p 1,498.00p 367276
14/05/2018 1,504.00p 1,512.00p 1,488.00p 1,489.00p 331030
11/05/2018 1,500.00p 1,508.00p 1,492.00p 1,508.00p 350793
10/05/2018 1,488.00p 1,504.00p 1,482.00p 1,495.00p 305712
09/05/2018 1,507.00p 1,512.00p 1,492.00p 1,505.00p 430662
08/05/2018 1,508.00p 1,517.00p 1,499.00p 1,504.00p 969807
04/05/2018 1,508.00p 1,523.00p 1,506.00p 1,508.00p 363052
03/05/2018 1,513.00p 1,520.00p 1,500.00p 1,510.00p 395517
02/05/2018 1,498.00p 1,517.00p 1,493.00p 1,510.00p 426547
01/05/2018 1,485.00p 1,504.00p 1,482.00p 1,492.00p 230779
30/04/2018 1,523.00p 1,526.00p 1,486.00p 1,489.00p 456121
27/04/2018 1,505.00p 1,535.00p 1,499.00p 1,523.00p 451503
26/04/2018 1,494.00p 1,503.00p 1,478.00p 1,500.00p 316121
25/04/2018 1,480.00p 1,494.00p 1,472.00p 1,489.00p 339843
24/04/2018 1,490.00p 1,493.00p 1,475.00p 1,481.00p 423678
23/04/2018 1,466.00p 1,503.00p 1,466.00p 1,491.00p 543270
20/04/2018 1,475.00p 1,488.00p 1,463.00p 1,467.00p 332187
19/04/2018 1,439.00p 1,479.00p 1,432.00p 1,468.00p 600680
18/04/2018 1,496.00p 1,512.00p 1,445.00p 1,449.00p 718212

*Close Price adjusted for both dividends and splits