Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
14/03/2016 964.50p 964.50p 943.00p 944.50p 288447
11/03/2016 928.50p 962.50p 928.50p 953.50p 691466
10/03/2016 955.50p 956.00p 910.60p 917.50p 1054392
09/03/2016 956.50p 985.50p 941.50p 975.50p 592560
08/03/2016 967.50p 970.00p 949.00p 960.00p 385512
07/03/2016 983.00p 993.50p 961.50p 967.50p 449898
04/03/2016 957.50p 992.00p 955.00p 989.00p 819990
03/03/2016 949.50p 964.00p 934.60p 963.50p 744344
02/03/2016 981.50p 987.50p 947.00p 952.00p 565984
01/03/2016 948.00p 984.50p 948.00p 984.50p 473999
29/02/2016 1,048.00p 1,065.00p 945.25p 973.00p 967749
26/02/2016 1,064.00p 1,067.00p 1,056.00p 1,061.00p 226333
25/02/2016 1,047.00p 1,063.00p 1,044.00p 1,058.00p 266291
24/02/2016 1,035.00p 1,064.00p 1,026.00p 1,040.00p 481662
23/02/2016 1,039.00p 1,057.00p 1,020.00p 1,027.00p 298169
22/02/2016 1,021.00p 1,040.00p 1,021.00p 1,038.00p 254477
19/02/2016 1,014.00p 1,019.00p 994.00p 1,019.00p 275633
18/02/2016 1,004.00p 1,015.00p 994.50p 1,015.00p 294898
17/02/2016 980.50p 1,004.00p 975.50p 998.50p 526462
16/02/2016 992.50p 992.50p 966.00p 971.50p 374108
15/02/2016 979.00p 992.00p 976.89p 977.50p 274478
12/02/2016 937.50p 973.50p 936.00p 969.00p 435940
11/02/2016 957.00p 957.00p 929.00p 935.50p 348744
10/02/2016 941.00p 973.00p 924.50p 957.00p 403482
09/02/2016 929.50p 941.00p 912.00p 920.00p 431347
08/02/2016 942.50p 950.50p 920.50p 924.00p 397784
05/02/2016 959.50p 964.50p 938.98p 939.00p 222422
04/02/2016 972.00p 980.95p 952.50p 958.50p 310067
03/02/2016 990.50p 1,000.00p 962.50p 966.50p 356448
02/02/2016 991.00p 1,002.00p 982.00p 990.50p 251572
01/02/2016 996.50p 996.50p 983.00p 992.00p 246824
29/01/2016 975.50p 994.50p 970.50p 992.00p 282378
28/01/2016 971.00p 978.50p 959.40p 968.00p 247969
27/01/2016 952.00p 969.50p 952.00p 969.00p 279819
26/01/2016 956.50p 978.00p 948.50p 961.00p 184076
25/01/2016 959.50p 961.00p 951.66p 961.00p 218892
22/01/2016 959.50p 960.50p 954.00p 959.00p 292296
21/01/2016 964.00p 964.50p 944.00p 953.50p 377585
20/01/2016 985.50p 986.00p 953.00p 955.00p 365750
19/01/2016 985.50p 996.50p 981.00p 994.50p 255596
18/01/2016 984.00p 985.50p 972.00p 980.00p 177744
15/01/2016 980.00p 1,000.00p 971.00p 984.00p 332604
14/01/2016 1,015.00p 1,015.25p 974.00p 978.00p 415839
13/01/2016 1,043.00p 1,043.00p 1,011.00p 1,020.00p 325971
12/01/2016 1,045.00p 1,062.00p 1,028.00p 1,032.00p 355570
11/01/2016 1,035.00p 1,057.00p 1,012.00p 1,025.00p 242473
08/01/2016 1,032.00p 1,044.00p 1,025.00p 1,032.00p 180983
07/01/2016 1,013.00p 1,031.00p 1,005.00p 1,028.00p 310261
06/01/2016 1,035.00p 1,035.50p 1,020.00p 1,030.00p 188078
05/01/2016 1,018.00p 1,037.00p 1,018.00p 1,034.00p 172481
04/01/2016 1,060.00p 1,060.00p 1,018.00p 1,022.00p 235553
31/12/2015 1,041.00p 1,057.00p 1,041.00p 1,054.00p 91013
30/12/2015 1,055.00p 1,063.00p 1,050.00p 1,050.00p 125312
29/12/2015 1,034.00p 1,061.00p 1,034.00p 1,059.00p 129830
24/12/2015 1,047.00p 1,051.00p 1,039.00p 1,039.00p 22651
23/12/2015 1,042.00p 1,049.00p 1,030.00p 1,045.00p 127662
22/12/2015 1,035.00p 1,045.00p 1,023.44p 1,039.00p 227912
21/12/2015 1,036.00p 1,047.00p 1,030.00p 1,030.00p 248467
18/12/2015 1,042.00p 1,059.00p 1,039.00p 1,040.00p 579746
17/12/2015 1,052.00p 1,058.00p 1,046.00p 1,048.00p 252990
16/12/2015 1,039.00p 1,055.00p 1,039.00p 1,047.00p 228189
15/12/2015 1,034.00p 1,056.00p 1,034.00p 1,050.00p 240667
14/12/2015 1,033.00p 1,047.00p 1,024.00p 1,029.00p 209530
11/12/2015 1,034.00p 1,044.00p 1,029.00p 1,035.00p 203470
10/12/2015 1,055.00p 1,055.00p 1,027.00p 1,039.00p 184501
09/12/2015 1,049.00p 1,049.00p 1,031.00p 1,032.00p 183605
08/12/2015 1,041.00p 1,049.00p 1,027.00p 1,029.00p 289522
07/12/2015 1,031.00p 1,048.00p 1,031.00p 1,037.00p 179149
04/12/2015 1,038.00p 1,049.16p 1,021.00p 1,031.00p 241235
03/12/2015 1,023.00p 1,044.00p 1,023.00p 1,037.00p 273093
02/12/2015 1,030.00p 1,052.39p 1,027.00p 1,030.00p 351469
01/12/2015 1,015.00p 1,033.00p 1,015.00p 1,032.00p 227460
30/11/2015 1,010.00p 1,019.00p 992.97p 1,019.00p 305015
27/11/2015 993.00p 1,003.00p 991.03p 998.50p 108741
26/11/2015 1,001.00p 1,003.00p 989.50p 994.50p 123696
25/11/2015 999.50p 1,010.00p 993.00p 1,005.00p 136762
24/11/2015 1,006.00p 1,009.00p 988.50p 996.50p 211107
23/11/2015 1,006.00p 1,015.00p 991.50p 1,005.00p 144301
20/11/2015 1,002.00p 1,009.00p 995.00p 1,009.00p 237899
19/11/2015 1,013.00p 1,013.00p 1,001.00p 1,005.00p 193696
18/11/2015 1,007.00p 1,017.00p 999.00p 1,004.00p 152111
17/11/2015 1,011.00p 1,013.00p 998.00p 1,009.00p 211741
16/11/2015 979.50p 998.00p 979.50p 998.00p 176969
13/11/2015 989.00p 992.63p 982.00p 988.50p 160487
12/11/2015 995.50p 1,003.00p 987.50p 996.00p 214210
11/11/2015 972.00p 1,002.00p 972.00p 999.00p 223213
10/11/2015 1,003.00p 1,003.00p 980.50p 986.00p 285830
09/11/2015 987.50p 996.68p 977.00p 985.50p 342523
06/11/2015 969.50p 996.50p 969.50p 989.50p 280494
05/11/2015 962.00p 975.00p 959.58p 972.50p 164869
04/11/2015 975.00p 979.00p 957.00p 961.00p 285372
03/11/2015 965.50p 972.50p 952.16p 972.50p 282166
02/11/2015 962.50p 973.41p 960.59p 965.50p 126865
30/10/2015 975.50p 976.91p 962.00p 967.50p 192590
29/10/2015 965.50p 975.50p 962.00p 972.50p 354455
28/10/2015 956.00p 970.00p 955.50p 963.00p 153070
27/10/2015 955.50p 964.00p 955.50p 956.00p 154239
26/10/2015 960.00p 963.00p 953.50p 957.50p 208484
23/10/2015 950.50p 967.50p 946.00p 960.50p 202664
22/10/2015 942.50p 948.50p 935.00p 948.00p 190376
21/10/2015 945.00p 952.00p 942.00p 947.00p 216590
20/10/2015 939.50p 949.50p 934.50p 948.50p 301182
19/10/2015 929.50p 942.50p 929.50p 940.00p 322622
16/10/2015 925.50p 944.00p 921.00p 934.50p 417347
15/10/2015 917.50p 926.50p 914.50p 923.00p 228606
14/10/2015 919.50p 923.12p 912.00p 913.50p 409045
13/10/2015 916.00p 925.00p 906.50p 920.50p 359360
12/10/2015 911.50p 915.35p 901.50p 913.50p 213296
09/10/2015 934.50p 934.50p 912.00p 913.50p 251042
08/10/2015 933.50p 936.08p 918.50p 921.50p 245482
07/10/2015 951.00p 956.53p 927.00p 933.00p 191438
06/10/2015 954.00p 958.00p 947.50p 951.00p 187977
05/10/2015 952.50p 958.00p 947.00p 954.00p 257750
02/10/2015 952.50p 957.00p 934.50p 940.50p 314415
01/10/2015 951.00p 954.50p 944.50p 948.50p 397285
30/09/2015 951.50p 955.00p 940.00p 942.00p 831905
29/09/2015 938.50p 942.50p 932.50p 933.00p 305635
28/09/2015 948.00p 951.00p 944.50p 948.00p 233194
25/09/2015 933.00p 953.00p 924.00p 949.50p 471707
24/09/2015 926.00p 929.50p 915.50p 918.00p 560375
23/09/2015 912.50p 927.50p 912.50p 925.00p 213833
22/09/2015 926.00p 930.40p 911.50p 912.00p 251177
21/09/2015 932.00p 936.00p 923.00p 930.00p 224783
18/09/2015 937.00p 942.00p 927.00p 932.50p 586853
17/09/2015 941.50p 943.50p 935.00p 939.50p 314060
16/09/2015 932.00p 941.00p 930.00p 935.00p 345702
15/09/2015 929.00p 931.00p 917.00p 931.00p 437021
14/09/2015 933.00p 934.00p 921.00p 926.00p 219341
11/09/2015 927.50p 931.00p 917.50p 927.00p 223241
10/09/2015 931.50p 936.50p 925.00p 928.50p 1112872
09/09/2015 938.50p 940.00p 927.50p 931.50p 513493
08/09/2015 905.00p 932.50p 905.00p 920.00p 641847
07/09/2015 892.00p 893.00p 885.00p 891.00p 149754
04/09/2015 894.50p 901.01p 886.50p 886.50p 208652
03/09/2015 907.50p 911.00p 898.50p 903.00p 468282
02/09/2015 900.00p 906.00p 892.00p 895.50p 243115
01/09/2015 899.00p 904.00p 882.50p 894.00p 484401
28/08/2015 891.50p 901.50p 890.50p 900.00p 384444
27/08/2015 902.50p 902.60p 888.50p 892.00p 495476
26/08/2015 878.00p 902.00p 875.00p 891.00p 215172
25/08/2015 878.50p 897.50p 870.50p 893.50p 457268
24/08/2015 875.50p 881.50p 859.50p 867.00p 356483
21/08/2015 909.50p 917.00p 893.50p 893.50p 511025
20/08/2015 924.00p 935.00p 917.00p 918.50p 299465
19/08/2015 940.50p 940.50p 926.50p 932.00p 482617
18/08/2015 937.50p 946.00p 937.50p 942.50p 168851
17/08/2015 936.50p 940.68p 930.50p 936.50p 104850
14/08/2015 929.50p 939.50p 925.79p 935.00p 119277
13/08/2015 936.00p 943.00p 924.00p 926.00p 443058
12/08/2015 919.50p 933.00p 918.33p 925.50p 330323
11/08/2015 926.50p 935.00p 924.16p 934.50p 165180
10/08/2015 934.50p 934.50p 919.00p 933.00p 337797
07/08/2015 939.00p 939.00p 922.50p 924.00p 796221
06/08/2015 935.50p 948.16p 935.00p 938.00p 627031
05/08/2015 953.00p 959.00p 946.50p 957.00p 430568
04/08/2015 941.00p 955.00p 935.50p 951.50p 392215
03/08/2015 917.00p 942.00p 917.00p 940.00p 343817
31/07/2015 922.00p 926.00p 909.50p 925.50p 530713
30/07/2015 925.00p 927.50p 908.50p 919.50p 259247
29/07/2015 913.50p 927.00p 912.00p 919.00p 475200
28/07/2015 900.00p 913.50p 892.50p 913.50p 474399
27/07/2015 920.50p 924.50p 885.50p 891.50p 525093
24/07/2015 920.00p 934.50p 919.00p 931.00p 289178
23/07/2015 914.50p 930.00p 911.00p 927.50p 277983
22/07/2015 909.00p 918.00p 909.00p 915.50p 174906
21/07/2015 914.00p 917.00p 906.50p 913.50p 231417
20/07/2015 912.00p 917.00p 905.00p 909.00p 169868
17/07/2015 904.00p 914.50p 902.50p 909.50p 274573
16/07/2015 893.00p 911.00p 893.00p 906.00p 212936
15/07/2015 877.50p 895.50p 875.00p 895.50p 197107
14/07/2015 885.50p 892.50p 866.00p 884.00p 449929
13/07/2015 892.50p 906.00p 882.70p 904.00p 474561
10/07/2015 882.50p 891.50p 878.50p 886.50p 186298
09/07/2015 865.00p 876.50p 863.50p 875.50p 260602
08/07/2015 868.00p 868.00p 854.00p 860.00p 274736
07/07/2015 855.00p 871.50p 855.00p 861.00p 234131
06/07/2015 852.50p 863.00p 849.00p 855.50p 260689
03/07/2015 851.50p 870.00p 851.50p 864.00p 148481
02/07/2015 861.00p 874.50p 861.00p 866.50p 286508
01/07/2015 834.00p 872.00p 834.00p 839.00p 384349
30/06/2015 832.00p 844.00p 825.50p 839.00p 250310
29/06/2015 824.00p 837.50p 819.00p 832.00p 182175
26/06/2015 840.50p 850.72p 836.00p 844.50p 134721
25/06/2015 836.50p 848.50p 836.50p 844.00p 212829
24/06/2015 845.50p 847.00p 837.50p 842.50p 199853
23/06/2015 851.00p 851.00p 836.50p 842.00p 416903
22/06/2015 848.50p 849.00p 836.50p 842.00p 158216
19/06/2015 837.50p 845.00p 832.50p 835.00p 441291
18/06/2015 831.50p 842.50p 824.50p 839.50p 226143
17/06/2015 842.00p 853.50p 833.50p 838.50p 248751
16/06/2015 850.00p 850.00p 834.50p 844.00p 264965
15/06/2015 840.00p 848.50p 840.00p 846.00p 201659
12/06/2015 850.00p 858.23p 850.00p 852.00p 224104
11/06/2015 856.50p 862.50p 853.00p 857.50p 280474
10/06/2015 843.50p 853.00p 835.50p 852.00p 295456
09/06/2015 849.50p 849.50p 837.00p 839.00p 273014
08/06/2015 852.00p 857.44p 844.50p 844.50p 255361
05/06/2015 862.00p 868.29p 850.50p 853.50p 433617
04/06/2015 856.00p 875.50p 848.00p 867.00p 336067
03/06/2015 865.00p 865.50p 853.00p 857.50p 510129

*Close Price adjusted for both dividends and splits