Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
02/06/2015 867.00p 867.00p 854.00p 857.50p 288106
01/06/2015 859.00p 867.00p 849.00p 862.00p 313270
29/05/2015 857.50p 863.00p 851.00p 853.00p 380490
28/05/2015 866.50p 866.50p 852.00p 860.00p 333064
27/05/2015 848.00p 869.50p 845.50p 861.00p 683369
26/05/2015 843.50p 844.00p 828.50p 832.00p 156551
22/05/2015 837.50p 842.00p 833.50p 837.00p 105608
21/05/2015 835.00p 836.00p 828.00p 835.00p 122027
20/05/2015 841.00p 842.00p 828.50p 832.50p 248389
19/05/2015 824.00p 841.49p 824.00p 837.00p 190902
18/05/2015 829.50p 833.00p 823.50p 827.00p 214840
15/05/2015 830.50p 840.00p 821.34p 826.00p 366883
14/05/2015 813.00p 827.00p 804.00p 820.50p 278528
13/05/2015 814.00p 814.00p 802.00p 807.00p 627745
12/05/2015 815.50p 821.00p 783.00p 806.50p 693174
11/05/2015 836.50p 836.50p 817.00p 818.00p 316820
08/05/2015 826.00p 847.00p 824.00p 831.50p 619057
07/05/2015 813.50p 823.00p 806.00p 813.00p 380132
06/05/2015 800.00p 817.00p 795.50p 816.00p 323652
05/05/2015 823.50p 824.50p 799.00p 800.00p 379636
01/05/2015 832.50p 832.50p 814.50p 825.50p 116992
30/04/2015 825.00p 833.50p 818.00p 824.00p 220442
29/04/2015 824.50p 833.00p 822.00p 825.00p 189666
28/04/2015 831.00p 839.50p 821.00p 828.00p 443948
27/04/2015 838.00p 850.00p 828.50p 839.00p 268393
24/04/2015 841.00p 841.00p 829.00p 830.50p 302520
23/04/2015 836.50p 839.67p 828.00p 833.00p 296046
22/04/2015 848.50p 848.50p 827.00p 832.50p 317105
21/04/2015 838.00p 847.50p 831.50p 840.50p 568947
20/04/2015 839.00p 850.00p 833.00p 839.50p 402499
17/04/2015 848.50p 849.50p 832.50p 843.00p 515505
16/04/2015 859.50p 859.50p 843.00p 847.50p 375768
15/04/2015 863.50p 863.50p 850.00p 857.00p 328195
14/04/2015 880.50p 881.50p 851.00p 851.00p 598138
13/04/2015 890.00p 890.00p 872.50p 881.50p 335141
10/04/2015 868.00p 888.00p 868.00p 885.00p 292955
09/04/2015 868.00p 880.00p 865.00p 871.50p 267044
08/04/2015 863.50p 878.99p 863.50p 873.50p 311822
07/04/2015 859.00p 881.00p 859.00p 871.00p 329749
02/04/2015 875.50p 878.00p 852.50p 862.50p 554142
01/04/2015 842.50p 883.50p 842.50p 872.50p 687123
31/03/2015 844.50p 859.00p 844.50p 851.00p 416719
30/03/2015 845.50p 859.00p 845.00p 850.50p 409231
27/03/2015 844.00p 852.50p 844.00p 850.00p 407880
26/03/2015 839.50p 860.50p 815.00p 849.00p 483970
25/03/2015 871.06p 877.91p 864.21p 871.59p 282312
24/03/2015 878.97p 878.97p 870.54p 873.17p 190456
23/03/2015 864.21p 877.39p 863.16p 877.39p 304670
20/03/2015 854.20p 865.79p 830.49p 864.21p 887474
19/03/2015 872.12p 888.98p 847.35p 848.40p 879951
18/03/2015 863.69p 893.72p 863.69p 893.72p 399134
17/03/2015 857.89p 869.48p 857.89p 868.96p 209749
16/03/2015 869.48p 869.48p 858.94p 858.94p 202505
13/03/2015 858.94p 864.21p 852.62p 863.16p 228725
12/03/2015 844.19p 858.42p 841.03p 856.31p 387878
11/03/2015 846.82p 849.61p 839.97p 847.35p 394869
10/03/2015 842.08p 851.04p 842.08p 844.19p 372410
09/03/2015 839.45p 848.93p 839.45p 846.30p 285882
06/03/2015 838.92p 849.46p 837.87p 848.40p 242088
05/03/2015 834.70p 848.40p 834.70p 838.39p 401189
04/03/2015 828.38p 837.87p 825.22p 835.23p 477700
03/03/2015 843.66p 843.66p 826.27p 834.70p 517190
02/03/2015 837.87p 841.03p 828.07p 837.87p 383125
27/02/2015 828.38p 842.08p 828.38p 833.65p 305130
26/02/2015 831.02p 838.39p 829.96p 832.07p 269024
25/02/2015 819.95p 837.34p 819.95p 837.34p 280616
24/02/2015 827.33p 827.85p 817.31p 824.16p 244357
23/02/2015 825.75p 828.38p 816.79p 824.16p 252839
20/02/2015 816.26p 823.11p 814.15p 821.53p 140349
19/02/2015 813.63p 823.11p 806.25p 823.11p 377936
18/02/2015 807.30p 814.15p 803.09p 810.46p 232369

*Close Price adjusted for both dividends and splits