Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
03/07/2017 1,264.00p 1,274.00p 1,257.00p 1,273.00p 405724
30/06/2017 1,255.00p 1,273.00p 1,255.00p 1,267.00p 509708
29/06/2017 1,263.00p 1,263.00p 1,248.00p 1,256.00p 500307
28/06/2017 1,252.00p 1,259.00p 1,245.00p 1,258.00p 456274
27/06/2017 1,270.00p 1,273.00p 1,248.00p 1,249.00p 469170
26/06/2017 1,269.00p 1,280.00p 1,269.00p 1,273.00p 499502
23/06/2017 1,283.00p 1,283.00p 1,262.00p 1,269.00p 600624
22/06/2017 1,283.00p 1,301.00p 1,281.00p 1,285.00p 265630
21/06/2017 1,297.00p 1,297.00p 1,279.00p 1,283.00p 609135
20/06/2017 1,274.00p 1,304.00p 1,274.00p 1,292.00p 548711
19/06/2017 1,279.00p 1,297.00p 1,266.00p 1,274.00p 420889
16/06/2017 1,249.00p 1,276.00p 1,244.00p 1,276.00p 1243196
15/06/2017 1,238.00p 1,247.00p 1,223.74p 1,243.00p 579643
14/06/2017 1,239.00p 1,251.00p 1,236.00p 1,247.00p 552716
13/06/2017 1,233.00p 1,238.00p 1,226.00p 1,238.00p 1033504
12/06/2017 1,222.00p 1,230.00p 1,219.00p 1,225.00p 284419
09/06/2017 1,216.00p 1,230.00p 1,208.00p 1,229.00p 515009
08/06/2017 1,221.00p 1,230.00p 1,217.00p 1,220.00p 353350
07/06/2017 1,226.00p 1,235.00p 1,221.00p 1,223.00p 583859
06/06/2017 1,238.00p 1,238.00p 1,218.00p 1,226.00p 438102
05/06/2017 1,255.00p 1,255.00p 1,233.00p 1,237.00p 314873
02/06/2017 1,241.00p 1,247.00p 1,231.70p 1,247.00p 416868
01/06/2017 1,224.00p 1,237.00p 1,224.00p 1,234.00p 415491
31/05/2017 1,217.00p 1,229.00p 1,217.00p 1,228.00p 460189
30/05/2017 1,213.00p 1,221.00p 1,209.00p 1,221.00p 311814
26/05/2017 1,210.00p 1,224.00p 1,210.00p 1,212.00p 358122
25/05/2017 1,207.00p 1,220.00p 1,203.42p 1,214.00p 477378
24/05/2017 1,197.00p 1,216.00p 1,197.00p 1,216.00p 468756
23/05/2017 1,198.00p 1,207.00p 1,190.60p 1,204.00p 625445
22/05/2017 1,203.00p 1,207.00p 1,191.00p 1,201.00p 336748
19/05/2017 1,199.00p 1,210.00p 1,189.00p 1,205.00p 577008
18/05/2017 1,201.00p 1,201.00p 1,184.00p 1,191.00p 552951
17/05/2017 1,193.00p 1,222.00p 1,191.00p 1,199.00p 419889
16/05/2017 1,190.00p 1,201.00p 1,180.00p 1,200.00p 648545
15/05/2017 1,203.00p 1,218.00p 1,189.00p 1,196.00p 551005
12/05/2017 1,205.00p 1,209.00p 1,199.00p 1,208.00p 407497
11/05/2017 1,191.00p 1,203.00p 1,176.00p 1,203.00p 909945
10/05/2017 1,187.00p 1,207.00p 1,187.00p 1,207.00p 505698
09/05/2017 1,164.00p 1,187.00p 1,160.00p 1,187.00p 634186
08/05/2017 1,154.00p 1,171.00p 1,154.00p 1,165.00p 274082
05/05/2017 1,170.00p 1,170.00p 1,150.00p 1,157.00p 357918
04/05/2017 1,165.00p 1,166.00p 1,154.00p 1,166.00p 307610
03/05/2017 1,155.00p 1,165.00p 1,154.00p 1,161.00p 367249
02/05/2017 1,140.00p 1,161.00p 1,135.00p 1,161.00p 392619
28/04/2017 1,136.00p 1,138.00p 1,124.00p 1,132.00p 372869
27/04/2017 1,137.00p 1,141.00p 1,123.00p 1,141.00p 409929
26/04/2017 1,132.00p 1,135.00p 1,121.00p 1,135.00p 443913
25/04/2017 1,149.00p 1,150.00p 1,136.00p 1,136.00p 366340
24/04/2017 1,145.00p 1,151.00p 1,136.00p 1,149.00p 281250
21/04/2017 1,127.00p 1,146.00p 1,120.00p 1,132.00p 509970
20/04/2017 1,135.00p 1,137.00p 1,128.00p 1,132.00p 339400
19/04/2017 1,122.00p 1,133.00p 1,122.00p 1,131.00p 491917
18/04/2017 1,137.00p 1,139.00p 1,120.00p 1,122.00p 342739
13/04/2017 1,123.00p 1,134.00p 1,118.00p 1,134.00p 452890
12/04/2017 1,118.00p 1,124.00p 1,111.00p 1,120.00p 418761
11/04/2017 1,116.00p 1,121.00p 1,115.00p 1,121.00p 402132
10/04/2017 1,118.00p 1,123.00p 1,115.00p 1,117.00p 176733
07/04/2017 1,117.00p 1,121.00p 1,110.00p 1,119.00p 264054
06/04/2017 1,118.00p 1,120.20p 1,112.00p 1,120.00p 320024
05/04/2017 1,107.00p 1,122.00p 1,107.00p 1,119.00p 393974
04/04/2017 1,106.00p 1,125.00p 1,106.00p 1,114.00p 413039
03/04/2017 1,106.00p 1,106.00p 1,091.00p 1,102.00p 434212
31/03/2017 1,093.00p 1,107.00p 1,087.00p 1,094.00p 611876
30/03/2017 1,104.00p 1,105.00p 1,097.00p 1,100.00p 317984
29/03/2017 1,105.00p 1,116.00p 1,096.00p 1,102.00p 394700
28/03/2017 1,106.00p 1,112.60p 1,094.00p 1,102.00p 237540
27/03/2017 1,103.00p 1,108.00p 1,096.00p 1,103.00p 523186
24/03/2017 1,103.00p 1,105.00p 1,093.00p 1,102.00p 278197
23/03/2017 1,105.00p 1,106.00p 1,100.00p 1,100.00p 355150
22/03/2017 1,105.00p 1,106.00p 1,099.00p 1,102.00p 560014
21/03/2017 1,108.00p 1,117.00p 1,097.00p 1,106.00p 718498
20/03/2017 1,085.00p 1,103.00p 1,080.00p 1,103.00p 464477
17/03/2017 1,076.00p 1,082.00p 1,069.50p 1,082.00p 1083001
16/03/2017 1,095.00p 1,095.00p 1,075.00p 1,080.00p 523791
15/03/2017 1,076.00p 1,082.00p 1,076.00p 1,081.00p 397172
14/03/2017 1,081.00p 1,084.00p 1,070.00p 1,078.00p 419118
13/03/2017 1,082.00p 1,087.00p 1,078.00p 1,084.00p 331625
10/03/2017 1,084.00p 1,092.00p 1,084.00p 1,086.00p 377280
09/03/2017 1,081.00p 1,092.00p 1,075.00p 1,088.00p 360913
08/03/2017 1,089.00p 1,089.00p 1,077.00p 1,080.00p 418990
07/03/2017 1,087.00p 1,091.36p 1,081.00p 1,085.00p 285933
06/03/2017 1,087.00p 1,099.00p 1,085.00p 1,089.00p 397498
03/03/2017 1,101.00p 1,101.00p 1,081.00p 1,092.00p 360526
02/03/2017 1,086.00p 1,090.00p 1,073.00p 1,089.00p 466778
01/03/2017 1,087.00p 1,095.00p 1,077.00p 1,083.00p 553217
28/02/2017 1,071.00p 1,086.22p 1,064.00p 1,086.00p 811247
27/02/2017 1,083.00p 1,083.00p 1,060.00p 1,072.00p 745626
24/02/2017 1,062.00p 1,075.00p 1,062.00p 1,065.00p 326989
23/02/2017 1,060.00p 1,076.00p 1,060.00p 1,069.00p 688451
22/02/2017 1,083.00p 1,083.00p 1,067.00p 1,071.00p 269634
21/02/2017 1,068.00p 1,079.00p 1,068.00p 1,078.00p 226213
20/02/2017 1,064.00p 1,074.00p 1,064.00p 1,074.00p 259903
17/02/2017 1,078.00p 1,081.00p 1,065.00p 1,067.00p 259676
16/02/2017 1,073.00p 1,083.00p 1,073.00p 1,075.00p 247227
15/02/2017 1,085.00p 1,087.00p 1,072.00p 1,078.00p 287353
14/02/2017 1,085.00p 1,086.00p 1,075.00p 1,079.00p 272214
13/02/2017 1,059.00p 1,101.00p 1,059.00p 1,087.00p 346699
10/02/2017 1,082.00p 1,086.00p 1,074.00p 1,082.00p 244931
09/02/2017 1,074.00p 1,079.00p 1,070.00p 1,077.00p 342271
08/02/2017 1,080.00p 1,080.00p 1,069.00p 1,073.00p 418986
07/02/2017 1,068.00p 1,080.00p 1,068.00p 1,072.00p 426150
06/02/2017 1,070.00p 1,073.00p 1,061.51p 1,064.00p 300571
03/02/2017 1,009.00p 1,079.00p 1,009.00p 1,068.00p 652840
02/02/2017 1,011.00p 1,032.00p 1,009.00p 1,030.00p 343750
01/02/2017 1,028.00p 1,033.00p 1,014.00p 1,014.00p 533965
31/01/2017 1,019.00p 1,033.00p 1,018.00p 1,026.00p 270895
30/01/2017 1,021.00p 1,028.00p 1,007.00p 1,025.00p 285660
27/01/2017 1,001.00p 1,018.00p 1,001.00p 1,018.00p 292293
26/01/2017 1,009.00p 1,013.00p 1,001.00p 1,003.00p 268082
25/01/2017 1,000.00p 1,009.00p 997.00p 1,005.00p 299942
24/01/2017 1,003.00p 1,008.00p 988.50p 997.50p 420341
23/01/2017 1,006.00p 1,012.00p 999.50p 1,006.00p 229844
20/01/2017 1,024.00p 1,027.00p 1,012.00p 1,013.00p 297101
19/01/2017 1,024.00p 1,033.00p 1,024.00p 1,027.00p 428253
18/01/2017 1,009.00p 1,029.00p 1,009.00p 1,029.00p 359191
17/01/2017 1,034.00p 1,034.00p 1,018.00p 1,019.00p 420756
16/01/2017 1,008.00p 1,014.00p 1,005.00p 1,013.00p 213245
13/01/2017 1,016.00p 1,021.00p 1,007.00p 1,009.00p 328945
12/01/2017 1,008.00p 1,019.00p 1,003.00p 1,016.00p 294515
11/01/2017 1,018.00p 1,021.00p 1,013.00p 1,014.00p 311246
10/01/2017 1,027.00p 1,036.24p 1,020.00p 1,020.00p 184184
09/01/2017 1,027.00p 1,037.00p 1,024.00p 1,028.00p 291189
06/01/2017 1,019.00p 1,032.00p 1,013.00p 1,028.00p 393339
05/01/2017 1,024.00p 1,033.00p 1,019.00p 1,020.00p 497885
04/01/2017 1,023.00p 1,032.00p 1,019.00p 1,028.00p 247488
03/01/2017 1,019.00p 1,038.00p 1,017.00p 1,023.00p 483135
30/12/2016 1,014.00p 1,017.00p 1,011.00p 1,017.00p 128849
29/12/2016 1,007.00p 1,015.00p 1,005.00p 1,015.00p 206035
28/12/2016 1,000.00p 1,009.00p 1,000.00p 1,009.00p 201905
23/12/2016 1,005.00p 1,013.00p 1,004.00p 1,006.00p 91098
22/12/2016 987.00p 1,007.00p 985.50p 1,007.00p 292853
21/12/2016 978.00p 991.50p 978.00p 989.00p 461691
20/12/2016 1,005.00p 1,005.00p 978.00p 986.00p 329686
19/12/2016 988.00p 990.00p 979.00p 982.00p 316996
16/12/2016 991.00p 1,002.00p 990.90p 991.00p 956481
15/12/2016 1,004.00p 1,013.00p 998.00p 1,000.00p 627628
14/12/2016 1,002.00p 1,010.00p 995.50p 1,005.00p 769182
13/12/2016 995.50p 1,010.00p 990.00p 1,010.00p 807289
12/12/2016 1,020.00p 1,027.12p 991.00p 995.00p 459934
09/12/2016 1,013.00p 1,022.00p 1,008.00p 1,020.00p 302297
08/12/2016 1,017.00p 1,026.00p 1,007.00p 1,007.00p 1779982
07/12/2016 1,014.00p 1,029.00p 1,012.00p 1,020.00p 516981
06/12/2016 1,028.00p 1,033.00p 1,022.00p 1,030.00p 366646
05/12/2016 1,021.00p 1,035.00p 1,021.00p 1,024.00p 375608
02/12/2016 1,028.00p 1,029.00p 1,019.00p 1,021.00p 440353
01/12/2016 1,047.00p 1,050.00p 1,025.00p 1,029.00p 361070
30/11/2016 1,059.00p 1,062.00p 1,046.00p 1,047.00p 554355
29/11/2016 1,060.00p 1,063.00p 1,054.00p 1,056.00p 323302
28/11/2016 1,066.00p 1,067.30p 1,059.00p 1,060.00p 331307
25/11/2016 1,072.00p 1,082.88p 1,063.00p 1,066.00p 381284
24/11/2016 1,074.00p 1,079.00p 1,053.00p 1,066.00p 602665
23/11/2016 1,082.00p 1,091.00p 1,064.00p 1,064.00p 339259
22/11/2016 1,076.00p 1,088.00p 1,076.00p 1,082.00p 312006
21/11/2016 1,082.00p 1,084.00p 1,066.00p 1,071.00p 391291
18/11/2016 1,080.00p 1,084.00p 1,071.00p 1,077.00p 337692
17/11/2016 1,070.00p 1,079.00p 1,066.00p 1,075.00p 307588
16/11/2016 1,063.00p 1,077.00p 1,060.00p 1,069.00p 435671
15/11/2016 1,061.00p 1,074.00p 1,056.00p 1,059.00p 582188
14/11/2016 1,068.00p 1,073.00p 1,054.00p 1,056.00p 289457
11/11/2016 1,063.00p 1,074.00p 1,054.00p 1,057.00p 331918
10/11/2016 1,055.00p 1,077.00p 1,055.00p 1,061.00p 425804
09/11/2016 1,030.00p 1,060.00p 1,020.00p 1,054.00p 472186
08/11/2016 1,036.00p 1,051.00p 1,034.00p 1,051.00p 323645
07/11/2016 1,026.00p 1,042.00p 1,017.00p 1,039.00p 410528
04/11/2016 1,033.00p 1,033.00p 1,004.00p 1,025.00p 435990
03/11/2016 1,024.00p 1,059.00p 1,024.00p 1,031.00p 607876
02/11/2016 1,031.00p 1,034.00p 1,022.00p 1,028.00p 349525
01/11/2016 1,021.00p 1,034.16p 1,017.00p 1,032.00p 432822
31/10/2016 1,019.00p 1,030.00p 1,018.00p 1,021.00p 347346
28/10/2016 1,024.00p 1,031.00p 1,013.00p 1,023.00p 421559
27/10/2016 1,042.00p 1,044.00p 1,026.00p 1,027.00p 265954
26/10/2016 1,038.00p 1,043.00p 1,031.00p 1,038.00p 401820
25/10/2016 1,046.00p 1,049.00p 1,038.00p 1,044.00p 257571
24/10/2016 1,047.00p 1,050.00p 1,038.00p 1,040.00p 198106
21/10/2016 1,045.00p 1,049.90p 1,039.00p 1,048.00p 268625
20/10/2016 1,045.00p 1,048.00p 1,040.00p 1,048.00p 288926
19/10/2016 1,046.00p 1,050.40p 1,031.00p 1,045.00p 283573
18/10/2016 1,036.00p 1,043.00p 1,032.50p 1,041.00p 380266
17/10/2016 1,036.00p 1,037.00p 1,022.00p 1,027.00p 270629
14/10/2016 1,039.00p 1,046.00p 1,030.00p 1,034.00p 291414
13/10/2016 1,030.00p 1,036.00p 1,023.00p 1,036.00p 298515
12/10/2016 1,039.00p 1,047.00p 1,032.00p 1,034.00p 259197
11/10/2016 1,043.00p 1,052.64p 1,038.00p 1,042.00p 239638
10/10/2016 1,040.00p 1,047.00p 1,035.00p 1,041.00p 249810
07/10/2016 1,048.00p 1,048.00p 1,034.00p 1,037.00p 395654
06/10/2016 1,053.00p 1,059.00p 1,040.00p 1,041.00p 350559
05/10/2016 1,069.00p 1,071.00p 1,051.00p 1,054.00p 342357
04/10/2016 1,073.00p 1,087.00p 1,067.00p 1,068.00p 738974
03/10/2016 1,040.00p 1,066.00p 1,040.00p 1,062.00p 265719
30/09/2016 1,047.00p 1,049.00p 1,033.00p 1,042.00p 364419
29/09/2016 1,066.00p 1,074.00p 1,050.00p 1,055.00p 258097
28/09/2016 1,057.00p 1,060.00p 1,050.00p 1,056.00p 229865
27/09/2016 1,073.00p 1,075.60p 1,041.00p 1,051.00p 497647
26/09/2016 1,077.00p 1,082.00p 1,059.00p 1,069.00p 435314
23/09/2016 1,090.00p 1,093.00p 1,082.00p 1,083.00p 552601
22/09/2016 1,089.00p 1,106.00p 1,089.00p 1,097.00p 373809
21/09/2016 1,086.00p 1,099.00p 1,086.00p 1,094.00p 486782
20/09/2016 1,075.00p 1,087.00p 1,065.00p 1,084.00p 352452
19/09/2016 1,074.00p 1,076.00p 1,064.00p 1,075.00p 195425
16/09/2016 1,069.00p 1,082.00p 1,060.28p 1,068.00p 717757

*Close Price adjusted for both dividends and splits