Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
14/12/2011 444.29p 448.60p 443.67p 446.14p 456372
13/12/2011 453.66p 453.66p 443.05p 443.05p 369096
12/12/2011 455.89p 459.22p 447.37p 447.37p 143081
09/12/2011 458.35p 469.09p 457.49p 462.80p 569936
08/12/2011 478.96p 478.96p 458.35p 458.60p 201456
07/12/2011 478.96p 482.54p 470.57p 471.93p 176588
06/12/2011 478.22p 481.56p 472.92p 477.98p 180110
05/12/2011 485.75p 490.19p 478.10p 481.31p 237334
02/12/2011 481.56p 486.25p 479.83p 483.04p 385720
01/12/2011 492.91p 496.37p 479.33p 479.33p 376519
30/11/2011 471.93p 492.17p 469.46p 491.31p 585359
29/11/2011 472.42p 480.82p 468.18p 474.64p 335591
28/11/2011 448.23p 473.90p 447.25p 470.70p 460251
25/11/2011 449.10p 452.18p 443.67p 447.25p 350444
24/11/2011 450.70p 451.81p 440.58p 451.69p 489292
23/11/2011 460.21p 464.52p 451.44p 454.41p 407047
22/11/2011 459.09p 468.84p 459.09p 461.93p 530064
21/11/2011 471.31p 471.31p 456.87p 456.87p 318682
18/11/2011 472.55p 485.01p 465.64p 471.44p 272101
17/11/2011 474.77p 480.82p 469.09p 476.50p 316988
16/11/2011 474.64p 479.46p 472.79p 474.64p 664222
15/11/2011 478.59p 478.59p 471.93p 476.13p 342400
14/11/2011 488.84p 491.68p 477.61p 480.32p 164563
11/11/2011 483.90p 491.18p 483.53p 485.88p 219786
10/11/2011 470.33p 489.21p 470.20p 485.13p 295763
09/11/2011 490.32p 490.32p 466.99p 477.61p 588927
08/11/2011 460.70p 486.62p 460.70p 486.62p 548444
07/11/2011 475.14p 475.14p 456.63p 465.02p 294054
04/11/2011 475.26p 477.61p 466.99p 469.34p 192499
03/11/2011 461.32p 474.27p 458.35p 466.25p 385292
02/11/2011 466.13p 471.31p 463.78p 464.03p 237229
01/11/2011 468.97p 472.18p 460.21p 462.80p 207033
31/10/2011 479.58p 480.45p 470.82p 470.82p 228402
28/10/2011 487.60p 491.80p 476.50p 481.93p 251766
27/10/2011 484.52p 487.60p 479.58p 484.15p 277355
26/10/2011 479.09p 484.64p 472.67p 481.31p 222497
25/10/2011 466.62p 481.80p 463.91p 480.82p 381144
24/10/2011 473.66p 474.03p 464.90p 469.83p 432667
21/10/2011 466.87p 470.70p 460.33p 468.97p 267543
20/10/2011 471.56p 474.15p 459.96p 463.41p 224852
19/10/2011 477.24p 484.15p 474.52p 474.52p 304512
18/10/2011 476.50p 479.95p 470.82p 472.42p 171435
17/10/2011 481.19p 485.26p 471.56p 478.10p 172263
14/10/2011 479.70p 482.30p 474.89p 477.61p 248687
13/10/2011 472.18p 478.59p 467.73p 477.36p 228028
12/10/2011 475.14p 482.42p 468.97p 472.18p 203736
11/10/2011 470.70p 482.42p 468.60p 477.85p 285931
10/10/2011 466.62p 473.46p 462.67p 473.41p 195985
07/10/2011 461.93p 467.61p 457.00p 465.88p 158064
06/10/2011 449.10p 462.80p 445.77p 460.95p 306552
05/10/2011 463.17p 463.17p 444.29p 446.14p 494788
04/10/2011 455.02p 457.49p 451.07p 453.91p 217373
03/10/2011 448.23p 460.33p 446.88p 460.21p 287442
30/09/2011 456.38p 457.49p 450.33p 455.27p 336160
29/09/2011 464.15p 467.86p 450.83p 456.50p 528114
28/09/2011 459.96p 472.92p 459.96p 469.58p 417131
27/09/2011 461.44p 465.14p 456.63p 460.58p 298503
26/09/2011 433.18p 457.06p 432.31p 452.43p 919323
23/09/2011 446.51p 447.37p 431.94p 443.17p 409432
22/09/2011 437.62p 447.99p 434.91p 444.53p 389936
21/09/2011 436.63p 446.14p 436.63p 446.14p 374474
20/09/2011 433.67p 444.16p 431.94p 437.37p 177083
19/09/2011 439.10p 439.84p 432.56p 436.63p 169606
16/09/2011 438.86p 444.29p 435.48p 444.29p 493426
15/09/2011 440.09p 440.09p 431.94p 433.92p 328219
14/09/2011 427.13p 438.11p 426.39p 435.89p 250716
13/09/2011 433.18p 434.91p 424.79p 425.90p 365537
12/09/2011 433.18p 434.78p 424.79p 434.04p 169890
09/09/2011 439.35p 441.57p 435.28p 437.50p 195604
08/09/2011 439.60p 453.66p 439.60p 444.16p 248578
07/09/2011 439.84p 444.04p 429.48p 439.47p 364706
06/09/2011 426.02p 434.54p 426.02p 431.57p 388191
05/09/2011 430.09p 430.46p 423.80p 423.80p 158538
02/09/2011 435.77p 443.17p 432.93p 433.80p 209824
01/09/2011 440.09p 443.05p 434.29p 440.46p 262152
31/08/2011 436.26p 438.61p 432.07p 438.61p 400164
30/08/2011 426.02p 432.31p 425.77p 431.94p 333899
26/08/2011 436.63p 439.84p 412.94p 420.22p 525036
25/08/2011 435.03p 435.03p 423.80p 428.98p 240000
24/08/2011 429.48p 433.42p 428.74p 429.97p 104976
23/08/2011 432.68p 433.80p 426.14p 428.24p 210336
22/08/2011 425.77p 440.21p 420.71p 428.12p 331267
19/08/2011 431.82p 431.82p 422.32p 427.13p 394522
18/08/2011 441.32p 443.17p 427.13p 431.08p 426342
17/08/2011 441.20p 453.66p 439.10p 444.90p 356872
16/08/2011 438.24p 442.19p 435.65p 442.19p 302000
15/08/2011 436.63p 439.84p 431.70p 437.00p 459204
12/08/2011 434.41p 438.73p 428.07p 435.28p 1055305
11/08/2011 432.07p 436.88p 426.88p 434.04p 801037
10/08/2011 458.48p 458.60p 423.68p 430.83p 831594
09/08/2011 450.58p 460.33p 435.40p 454.65p 717668
08/08/2011 453.17p 464.03p 451.32p 453.79p 473397
05/08/2011 445.64p 467.98p 444.29p 454.53p 696990
04/08/2011 451.32p 461.07p 450.46p 452.31p 659883
03/08/2011 470.33p 470.45p 444.29p 444.29p 583389
02/08/2011 491.55p 492.54p 461.32p 464.03p 483987
01/08/2011 512.04p 513.77p 486.25p 486.25p 491758
29/07/2011 496.12p 503.77p 496.12p 502.91p 244937
28/07/2011 496.12p 503.52p 496.12p 501.55p 149373
27/07/2011 498.59p 502.78p 496.98p 500.56p 256041
26/07/2011 505.87p 508.21p 501.55p 502.91p 688152
25/07/2011 500.68p 504.63p 496.98p 502.91p 240725
22/07/2011 507.84p 508.83p 502.04p 503.77p 696129
21/07/2011 493.65p 505.00p 491.55p 502.29p 447045
20/07/2011 491.68p 494.64p 490.44p 494.02p 318399
19/07/2011 489.45p 495.13p 488.10p 488.10p 177701
18/07/2011 498.71p 500.81p 487.36p 487.48p 147247
15/07/2011 497.97p 503.52p 495.01p 501.92p 333860
14/07/2011 500.56p 503.03p 495.25p 498.22p 263991
13/07/2011 503.40p 505.74p 500.19p 500.19p 308170
12/07/2011 505.99p 507.23p 495.38p 501.67p 877144
11/07/2011 512.16p 516.73p 506.36p 509.08p 546773
08/07/2011 520.92p 523.02p 517.84p 519.32p 331614
07/07/2011 518.58p 524.01p 516.48p 520.06p 348029
06/07/2011 518.83p 518.83p 514.63p 515.37p 422902
05/07/2011 512.78p 521.54p 509.45p 518.70p 508643
04/07/2011 515.25p 516.85p 512.04p 512.78p 693149
01/07/2011 516.73p 518.46p 513.52p 515.25p 362984
30/06/2011 507.23p 516.98p 505.37p 516.98p 647136
29/06/2011 501.67p 506.49p 497.72p 506.49p 824730
28/06/2011 505.13p 506.86p 497.35p 500.07p 984576
27/06/2011 509.08p 511.92p 504.76p 508.09p 323743
24/06/2011 518.09p 518.09p 509.08p 510.93p 187335
23/06/2011 514.88p 521.91p 510.80p 511.42p 496186
22/06/2011 518.33p 524.50p 514.75p 516.85p 493350
21/06/2011 522.04p 522.53p 517.84p 520.18p 183344
20/06/2011 514.88p 521.05p 509.82p 521.05p 269502
17/06/2011 510.68p 521.66p 507.97p 519.44p 853437
16/06/2011 509.69p 512.90p 504.76p 512.16p 448274
15/06/2011 515.49p 517.10p 510.43p 510.56p 441816
14/06/2011 520.06p 524.87p 513.64p 518.09p 178146
13/06/2011 517.96p 520.55p 514.75p 516.60p 412951
10/06/2011 516.98p 525.00p 516.98p 520.92p 563463
09/06/2011 512.78p 523.64p 512.78p 518.33p 237752
08/06/2011 517.84p 518.99p 513.40p 513.40p 300149
07/06/2011 520.55p 525.86p 516.11p 518.70p 477390
06/06/2011 522.78p 522.90p 515.99p 521.42p 273219
03/06/2011 523.39p 527.84p 519.44p 524.13p 298402
02/06/2011 512.66p 525.88p 511.30p 523.27p 289516
01/06/2011 523.27p 523.27p 513.03p 514.75p 302411
31/05/2011 515.86p 526.85p 513.10p 520.92p 371396
27/05/2011 515.86p 516.23p 509.69p 516.23p 301811
26/05/2011 513.52p 518.21p 510.19p 513.64p 250460
25/05/2011 513.03p 517.72p 510.31p 512.16p 394229
24/05/2011 515.86p 523.39p 512.16p 512.16p 438064
23/05/2011 514.63p 518.22p 511.85p 518.21p 244242
20/05/2011 516.11p 525.00p 516.11p 519.44p 432561
19/05/2011 512.16p 515.99p 508.83p 514.63p 189761
18/05/2011 506.86p 511.92p 503.40p 509.82p 714613
17/05/2011 502.29p 506.98p 500.66p 505.13p 318462
16/05/2011 503.15p 504.39p 501.90p 503.28p 929190
13/05/2011 517.84p 517.84p 502.17p 503.52p 327904
12/05/2011 513.40p 515.12p 507.60p 514.63p 360890
11/05/2011 512.16p 516.60p 506.11p 514.75p 330632
10/05/2011 503.65p 520.80p 503.65p 520.80p 515921
09/05/2011 507.47p 512.04p 507.47p 511.30p 273784
06/05/2011 510.56p 513.77p 508.09p 513.64p 247272
05/05/2011 509.20p 514.63p 509.20p 512.04p 405819
04/05/2011 509.94p 510.06p 505.38p 509.08p 430390
03/05/2011 510.56p 510.56p 504.76p 507.23p 244808
28/04/2011 494.14p 509.69p 494.14p 508.83p 304246
27/04/2011 493.40p 496.00p 489.95p 494.64p 191742
26/04/2011 492.91p 495.50p 485.01p 494.14p 123772
21/04/2011 489.95p 494.64p 489.21p 493.40p 210458
20/04/2011 486.99p 492.66p 485.38p 488.84p 245992
19/04/2011 487.85p 489.95p 481.31p 484.89p 228407
18/04/2011 495.62p 495.62p 484.27p 485.63p 288450
15/04/2011 497.97p 500.68p 493.90p 497.35p 180258
14/04/2011 495.25p 500.93p 492.17p 498.71p 317880
13/04/2011 494.64p 498.83p 494.64p 496.86p 193398
12/04/2011 497.60p 497.60p 493.03p 494.14p 144638
11/04/2011 500.44p 502.66p 496.00p 498.46p 213669
08/04/2011 492.17p 501.55p 492.17p 500.31p 390592
07/04/2011 493.65p 497.97p 484.89p 489.95p 662032
06/04/2011 493.65p 496.24p 491.68p 494.02p 282502
05/04/2011 484.76p 498.83p 480.57p 492.91p 528838
04/04/2011 478.35p 485.01p 476.25p 484.39p 433859
01/04/2011 468.84p 480.69p 464.77p 480.45p 379851
31/03/2011 472.67p 475.76p 465.14p 465.64p 288211
30/03/2011 463.41p 473.16p 460.95p 472.67p 495287
29/03/2011 464.90p 468.60p 458.60p 463.29p 265114
28/03/2011 465.39p 471.56p 461.19p 465.02p 311698
25/03/2011 470.94p 470.94p 461.19p 463.29p 430538
24/03/2011 465.51p 467.98p 462.92p 467.86p 309487
23/03/2011 472.79p 474.27p 462.43p 464.77p 305197
22/03/2011 474.27p 475.01p 464.90p 472.05p 706706
21/03/2011 465.39p 472.92p 460.45p 470.82p 493288
18/03/2011 466.50p 468.84p 458.72p 466.50p 1055041
17/03/2011 452.92p 466.50p 450.95p 463.91p 469848
16/03/2011 449.72p 454.28p 448.11p 450.83p 729998
15/03/2011 445.77p 451.07p 438.73p 447.37p 942986
14/03/2011 451.57p 474.27p 448.85p 455.76p 849597
11/03/2011 464.52p 468.97p 459.34p 459.46p 596129
10/03/2011 468.97p 473.16p 467.12p 469.09p 698813
09/03/2011 474.27p 474.27p 470.08p 471.44p 288352
08/03/2011 477.48p 477.48p 470.86p 471.93p 287038
07/03/2011 470.70p 484.02p 470.39p 474.64p 190020
04/03/2011 466.38p 477.24p 466.38p 471.44p 415104
03/03/2011 471.44p 472.30p 465.02p 468.10p 394824
02/03/2011 461.81p 469.21p 460.08p 468.84p 354692

*Close Price adjusted for both dividends and splits