Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
19/02/2015 813.63p 823.11p 806.25p 823.11p 377936
18/02/2015 807.30p 814.15p 803.09p 810.46p 232369
17/02/2015 797.29p 804.67p 787.28p 802.56p 272336
16/02/2015 794.65p 803.29p 792.55p 796.24p 180182
13/02/2015 796.76p 802.03p 794.02p 800.45p 287629
12/02/2015 786.75p 799.40p 782.01p 797.82p 235877
11/02/2015 782.01p 786.22p 774.63p 782.53p 227147
10/02/2015 769.89p 788.33p 769.89p 785.70p 368356
09/02/2015 774.63p 778.32p 768.31p 775.68p 227060
06/02/2015 763.56p 780.95p 763.56p 777.79p 204461
05/02/2015 764.09p 771.08p 761.46p 770.94p 199836
04/02/2015 770.94p 773.05p 763.56p 772.00p 545648
03/02/2015 772.00p 781.48p 770.41p 774.63p 869960
02/02/2015 773.05p 779.37p 760.93p 769.36p 269558
30/01/2015 783.59p 789.91p 773.05p 774.10p 289938
29/01/2015 784.12p 794.13p 779.37p 783.59p 270111
28/01/2015 790.97p 798.87p 783.55p 797.82p 359365
27/01/2015 785.17p 793.60p 782.01p 790.97p 446884
26/01/2015 789.91p 799.40p 788.33p 791.49p 335688
23/01/2015 795.71p 798.34p 789.79p 793.60p 420175
22/01/2015 785.17p 791.49p 780.43p 791.49p 537908
21/01/2015 783.59p 788.33p 773.58p 780.43p 362203
20/01/2015 774.63p 780.43p 774.63p 779.90p 224210
19/01/2015 780.43p 786.22p 773.05p 779.37p 342432
16/01/2015 776.74p 784.12p 771.47p 775.68p 465023
15/01/2015 771.47p 778.85p 759.88p 775.68p 305387
14/01/2015 770.94p 781.48p 763.04p 770.94p 370729
13/01/2015 776.74p 780.95p 768.31p 777.27p 512264
12/01/2015 776.74p 784.12p 772.00p 774.10p 192836
09/01/2015 765.67p 782.31p 757.19p 779.37p 327411
08/01/2015 761.98p 772.00p 755.66p 770.94p 156951
07/01/2015 749.34p 759.88p 743.01p 755.66p 303492
06/01/2015 759.88p 759.88p 743.01p 745.65p 514766
05/01/2015 748.28p 757.24p 747.23p 753.55p 272857
02/01/2015 754.61p 759.35p 737.22p 747.23p 243750
31/12/2014 750.92p 761.46p 750.92p 759.35p 18561
30/12/2014 760.40p 761.98p 751.44p 755.66p 89970
29/12/2014 780.95p 780.95p 755.13p 761.46p 121945
24/12/2014 768.31p 769.89p 756.71p 761.46p 102538
23/12/2014 764.09p 766.20p 755.66p 764.62p 177487
22/12/2014 753.03p 768.31p 753.03p 766.20p 133455
19/12/2014 739.32p 760.40p 739.32p 758.29p 420697
18/12/2014 745.65p 747.23p 734.05p 743.54p 335938
17/12/2014 733.00p 747.07p 722.99p 734.58p 479847
16/12/2014 728.26p 738.27p 726.89p 733.00p 433232
15/12/2014 726.68p 743.01p 723.58p 728.78p 169839
12/12/2014 740.90p 740.93p 727.73p 729.31p 233544
11/12/2014 754.08p 759.35p 744.07p 744.07p 341600
10/12/2014 758.82p 765.63p 750.92p 759.35p 261380
09/12/2014 756.71p 758.82p 747.76p 756.71p 170242
08/12/2014 756.19p 756.19p 746.17p 753.55p 121088
05/12/2014 742.49p 757.24p 742.49p 756.19p 138874
04/12/2014 743.01p 748.28p 736.69p 739.85p 141663
03/12/2014 746.17p 750.39p 737.22p 740.90p 206552
02/12/2014 734.05p 748.81p 732.47p 748.81p 343195
01/12/2014 745.65p 745.65p 722.99p 730.89p 267125
28/11/2014 733.53p 746.17p 733.53p 740.90p 188899
27/11/2014 723.52p 738.80p 723.52p 736.69p 120100
26/11/2014 715.08p 729.84p 715.08p 724.04p 150006
25/11/2014 721.41p 726.38p 710.95p 722.99p 148712
24/11/2014 707.71p 721.41p 707.71p 718.77p 153800
21/11/2014 712.45p 719.83p 711.40p 712.98p 161334
20/11/2014 716.66p 721.93p 710.87p 721.93p 115886
19/11/2014 719.30p 719.83p 710.87p 711.92p 171989
18/11/2014 714.56p 726.15p 714.56p 718.77p 121666
17/11/2014 708.76p 718.61p 704.54p 716.66p 212977
14/11/2014 728.78p 728.78p 710.34p 713.50p 232970
13/11/2014 730.37p 738.80p 719.83p 724.04p 192969
12/11/2014 718.25p 736.16p 718.25p 729.84p 400374
11/11/2014 717.19p 729.68p 717.19p 726.15p 146580
10/11/2014 713.50p 722.99p 708.76p 720.88p 157431
07/11/2014 726.15p 727.20p 708.76p 714.03p 232562
06/11/2014 736.69p 737.14p 718.25p 718.25p 311537
05/11/2014 727.20p 745.12p 726.15p 731.42p 575334
04/11/2014 727.20p 727.73p 718.52p 725.62p 281710
03/11/2014 721.41p 722.99p 708.76p 711.92p 261691
31/10/2014 706.13p 717.72p 706.13p 717.72p 252497
30/10/2014 700.86p 707.18p 698.75p 706.13p 336902
29/10/2014 687.16p 700.33p 687.16p 698.75p 500860
28/10/2014 683.47p 692.42p 680.83p 686.63p 338485
27/10/2014 679.25p 687.16p 677.14p 681.89p 172211
24/10/2014 673.98p 680.30p 670.82p 676.62p 101672
23/10/2014 680.83p 680.83p 668.71p 676.09p 112168
22/10/2014 677.14p 682.94p 670.82p 677.67p 224617
21/10/2014 666.08p 673.98p 661.86p 671.87p 282314
20/10/2014 670.29p 671.35p 658.70p 663.97p 159182
17/10/2014 658.70p 670.29p 658.70p 666.60p 350263
16/10/2014 673.45p 678.72p 655.54p 662.39p 460776
15/10/2014 671.35p 680.83p 667.13p 669.24p 280664
14/10/2014 673.45p 676.62p 660.81p 668.71p 302777
13/10/2014 675.56p 686.10p 672.40p 678.20p 350155
10/10/2014 683.47p 686.10p 677.67p 680.83p 517892
09/10/2014 691.90p 692.42p 679.78p 681.36p 297902
08/10/2014 689.79p 690.32p 679.25p 686.10p 245448
07/10/2014 683.47p 692.95p 678.72p 689.79p 827881
06/10/2014 674.51p 688.74p 671.05p 683.99p 631998
03/10/2014 675.56p 677.67p 671.35p 672.93p 237639
02/10/2014 672.93p 673.45p 666.08p 668.71p 229484
01/10/2014 658.17p 672.93p 656.42p 672.40p 188509
30/09/2014 676.09p 678.20p 660.81p 663.97p 431151
29/09/2014 668.71p 678.11p 668.71p 674.51p 88904
26/09/2014 678.72p 681.89p 670.82p 674.51p 147003
25/09/2014 680.30p 691.90p 678.20p 683.47p 172986
24/09/2014 694.53p 696.11p 680.30p 686.10p 163110
23/09/2014 698.22p 698.22p 687.68p 688.74p 198984
22/09/2014 690.32p 695.59p 685.57p 695.59p 218146
19/09/2014 678.72p 705.60p 676.62p 687.68p 652592
18/09/2014 663.44p 676.09p 662.91p 675.56p 180252
17/09/2014 675.56p 675.56p 663.97p 665.55p 211914
16/09/2014 668.71p 672.40p 658.70p 672.40p 159318
15/09/2014 667.13p 669.24p 661.86p 664.50p 260712
12/09/2014 662.39p 671.87p 656.06p 666.08p 770591
11/09/2014 663.44p 665.02p 652.63p 660.81p 415482
10/09/2014 660.81p 663.44p 654.48p 660.81p 343279
09/09/2014 664.50p 670.29p 648.69p 659.75p 659496
08/09/2014 666.60p 671.44p 655.54p 667.13p 356420
05/09/2014 675.04p 679.78p 666.08p 669.77p 171672
04/09/2014 682.94p 687.16p 677.14p 680.30p 118728
03/09/2014 688.21p 694.01p 684.52p 687.16p 141450
02/09/2014 692.42p 692.42p 682.41p 684.52p 128447
01/09/2014 686.10p 690.84p 683.47p 688.21p 105420
29/08/2014 688.74p 694.53p 678.20p 683.99p 328595
28/08/2014 695.06p 695.06p 680.30p 686.10p 137059
27/08/2014 697.69p 697.69p 689.79p 691.37p 103399
26/08/2014 691.37p 696.64p 680.30p 695.59p 207737
22/08/2014 685.57p 687.68p 679.78p 683.99p 111665
21/08/2014 675.56p 680.83p 670.82p 679.78p 90738
20/08/2014 682.41p 682.41p 668.18p 672.93p 428050
19/08/2014 688.21p 688.21p 673.45p 678.72p 106384
18/08/2014 688.21p 688.74p 680.30p 681.89p 104973
15/08/2014 685.05p 693.48p 681.89p 682.41p 124327
14/08/2014 680.30p 692.42p 679.78p 689.79p 136362
13/08/2014 679.25p 687.16p 671.35p 687.16p 187120
12/08/2014 677.67p 680.30p 672.40p 672.93p 173021
11/08/2014 683.47p 684.44p 674.51p 674.51p 159236
08/08/2014 670.29p 685.05p 670.29p 676.62p 178918
07/08/2014 677.14p 683.47p 673.45p 679.25p 127634
06/08/2014 688.21p 689.26p 666.08p 680.30p 171896
05/08/2014 686.10p 695.06p 686.10p 689.26p 152543
04/08/2014 689.26p 689.26p 681.36p 689.26p 215180
01/08/2014 704.54p 716.01p 681.89p 681.89p 221236
31/07/2014 718.25p 720.35p 707.71p 710.87p 143023
30/07/2014 729.84p 729.84p 716.66p 717.72p 184577
29/07/2014 719.83p 731.42p 715.61p 729.31p 185695
28/07/2014 749.34p 749.34p 719.83p 719.83p 246345
25/07/2014 745.12p 745.12p 738.80p 740.38p 178298
24/07/2014 734.05p 746.17p 734.05p 740.90p 255275
23/07/2014 739.85p 743.27p 734.05p 739.32p 207961
22/07/2014 740.90p 740.90p 729.84p 737.22p 118752
21/07/2014 738.80p 740.90p 729.31p 736.16p 94944
18/07/2014 739.85p 743.54p 733.53p 740.90p 123179
17/07/2014 746.70p 746.70p 735.64p 743.54p 93370
16/07/2014 734.05p 747.76p 731.95p 745.12p 133628
15/07/2014 738.80p 745.65p 733.53p 735.64p 213785
14/07/2014 744.59p 751.97p 741.96p 745.65p 170008
11/07/2014 744.59p 748.81p 739.85p 741.96p 111288
10/07/2014 733.00p 746.17p 731.42p 746.17p 142046
09/07/2014 748.81p 750.39p 737.74p 740.38p 109185
08/07/2014 756.19p 758.82p 745.65p 750.39p 147394
07/07/2014 778.85p 780.43p 754.61p 757.77p 135685
04/07/2014 774.63p 777.79p 771.47p 774.63p 120898
03/07/2014 753.03p 767.78p 751.44p 766.73p 198454
02/07/2014 743.54p 755.66p 743.54p 750.92p 266909
01/07/2014 747.76p 749.34p 738.06p 744.59p 190239
30/06/2014 713.50p 748.28p 713.50p 745.12p 295944
27/06/2014 706.65p 715.08p 706.65p 713.50p 145078
26/06/2014 706.65p 712.45p 699.80p 711.40p 238064
25/06/2014 710.87p 712.45p 701.15p 706.13p 168961
24/06/2014 711.40p 715.58p 703.49p 708.76p 184293
23/06/2014 712.45p 718.25p 710.87p 712.45p 159906
20/06/2014 704.54p 715.61p 701.91p 714.56p 770323
19/06/2014 705.07p 705.60p 697.17p 702.96p 377236
18/06/2014 707.18p 709.81p 698.22p 700.86p 365739
17/06/2014 713.50p 717.62p 700.33p 701.38p 272218
16/06/2014 710.34p 715.61p 697.69p 714.03p 223131
13/06/2014 724.04p 724.04p 706.65p 709.29p 173661
12/06/2014 728.26p 728.26p 720.88p 722.99p 176152
11/06/2014 726.15p 731.95p 721.41p 724.57p 132749
10/06/2014 724.04p 733.00p 721.93p 721.93p 225086
09/06/2014 738.27p 745.65p 725.62p 726.68p 110113
06/06/2014 728.26p 744.59p 728.26p 744.59p 197233
05/06/2014 720.88p 735.11p 720.88p 730.37p 148972
04/06/2014 724.57p 728.26p 717.72p 722.46p 177588
03/06/2014 727.73p 730.89p 714.03p 728.26p 264242
02/06/2014 718.77p 727.73p 715.61p 723.52p 159312
30/05/2014 729.31p 733.00p 717.16p 717.19p 421828
29/05/2014 733.53p 733.53p 724.04p 725.10p 166033
28/05/2014 740.38p 745.12p 729.84p 730.89p 240965
27/05/2014 729.31p 743.54p 729.31p 734.58p 306360
23/05/2014 740.90p 740.90p 728.78p 729.31p 213265
22/05/2014 733.00p 742.49p 733.00p 737.22p 157719
21/05/2014 741.43p 741.43p 729.84p 737.74p 228771
20/05/2014 741.96p 745.12p 736.69p 737.22p 468703
19/05/2014 740.90p 741.43p 730.37p 736.16p 255820
16/05/2014 736.69p 745.12p 724.57p 736.16p 236099
15/05/2014 747.23p 753.03p 733.00p 737.74p 252633
14/05/2014 758.82p 758.82p 747.76p 749.86p 120094
13/05/2014 770.94p 770.94p 753.55p 755.13p 134438
12/05/2014 753.03p 766.73p 753.03p 764.62p 374846
09/05/2014 768.31p 769.36p 755.13p 756.19p 355514

*Close Price adjusted for both dividends and splits