Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
07/10/2010 437.50p 439.60p 428.98p 429.35p 559958
06/10/2010 434.17p 439.84p 434.17p 435.89p 301407
05/10/2010 432.31p 434.04p 429.35p 430.22p 205626
04/10/2010 433.18p 434.41p 427.13p 430.22p 223048
01/10/2010 436.63p 436.63p 430.83p 432.68p 377898
30/09/2010 436.63p 437.50p 430.46p 430.46p 587036
29/09/2010 446.14p 446.14p 434.29p 436.02p 654758
28/09/2010 445.64p 447.86p 438.48p 443.42p 666374
27/09/2010 457.12p 458.11p 449.10p 450.33p 310345
24/09/2010 448.97p 458.60p 444.66p 456.63p 437649
23/09/2010 445.03p 450.21p 442.93p 447.74p 485464
22/09/2010 447.62p 452.92p 444.41p 445.52p 241611
21/09/2010 450.83p 450.83p 441.82p 444.78p 304685
20/09/2010 452.68p 454.53p 446.26p 449.22p 359038
17/09/2010 455.15p 455.15p 445.64p 447.00p 937826
16/09/2010 451.32p 456.63p 451.32p 454.53p 522879
15/09/2010 446.75p 455.02p 441.32p 453.05p 401975
14/09/2010 453.05p 453.05p 443.05p 444.29p 277324
13/09/2010 452.80p 452.80p 445.89p 446.75p 213805
10/09/2010 441.57p 445.77p 441.57p 444.53p 137408
09/09/2010 445.89p 452.43p 442.68p 443.79p 485250
08/09/2010 447.25p 447.25p 440.58p 443.30p 186594
07/09/2010 444.29p 447.25p 441.94p 447.25p 151919
06/09/2010 444.78p 446.63p 443.30p 446.51p 245919
03/09/2010 450.46p 451.69p 444.04p 444.90p 220593
02/09/2010 452.92p 454.90p 449.10p 451.20p 287933
01/09/2010 451.57p 454.78p 447.99p 451.69p 456393
31/08/2010 440.83p 453.05p 440.83p 453.05p 489103
27/08/2010 453.05p 455.15p 443.42p 446.26p 438734
26/08/2010 446.75p 457.98p 443.42p 455.27p 487061
25/08/2010 433.30p 445.77p 431.08p 445.27p 398174
24/08/2010 427.50p 433.55p 424.54p 433.18p 809599
23/08/2010 427.75p 437.99p 425.77p 428.24p 505460
20/08/2010 438.86p 438.86p 424.17p 424.17p 282167
19/08/2010 433.55p 433.80p 428.24p 430.96p 244624
18/08/2010 430.22p 432.07p 427.87p 431.45p 161860
17/08/2010 434.17p 437.99p 428.24p 429.48p 373456
16/08/2010 440.95p 441.08p 432.93p 435.77p 109070
13/08/2010 429.85p 437.99p 429.85p 436.63p 200010
12/08/2010 434.54p 439.23p 426.88p 436.88p 367554
11/08/2010 436.02p 443.05p 436.02p 437.62p 216249
10/08/2010 440.46p 445.27p 438.24p 439.35p 257326
09/08/2010 446.75p 448.11p 445.40p 447.99p 215814
06/08/2010 451.94p 451.94p 438.61p 443.05p 217393
05/08/2010 445.40p 450.46p 442.80p 444.29p 214441
04/08/2010 444.29p 449.35p 440.58p 447.49p 336075
03/08/2010 432.56p 443.17p 432.56p 442.06p 270385
02/08/2010 442.56p 446.01p 433.05p 436.63p 390423
30/07/2010 437.13p 444.04p 435.40p 439.35p 376079
29/07/2010 432.81p 442.80p 431.08p 440.58p 204395
28/07/2010 435.65p 435.65p 430.34p 430.59p 242419
27/07/2010 437.74p 437.74p 429.60p 432.44p 222220
26/07/2010 436.14p 437.50p 430.71p 433.80p 170060
23/07/2010 429.35p 437.00p 429.35p 432.44p 311511
22/07/2010 428.37p 434.04p 428.24p 434.04p 231054
21/07/2010 428.98p 432.44p 428.24p 430.59p 192986
20/07/2010 426.88p 431.33p 425.53p 428.24p 303766
19/07/2010 427.38p 431.82p 426.27p 427.99p 195360
16/07/2010 433.18p 433.18p 425.53p 427.38p 316796
15/07/2010 431.20p 435.03p 429.60p 431.45p 199436
14/07/2010 433.80p 435.03p 430.96p 434.41p 544300
13/07/2010 429.23p 433.80p 429.23p 433.80p 469308
12/07/2010 427.87p 430.96p 426.51p 430.34p 364477
09/07/2010 427.50p 432.81p 427.50p 431.94p 316749
08/07/2010 433.55p 435.28p 428.37p 430.71p 307874
07/07/2010 424.17p 430.71p 420.96p 429.85p 256570
06/07/2010 426.14p 429.97p 422.07p 428.61p 381249
05/07/2010 423.31p 428.86p 420.53p 423.80p 100401
02/07/2010 418.25p 425.65p 417.13p 424.66p 372131
01/07/2010 418.00p 421.95p 413.43p 414.79p 251560
30/06/2010 424.42p 424.66p 420.22p 422.56p 458131
29/06/2010 415.41p 429.48p 415.41p 421.08p 300434
28/06/2010 422.44p 424.54p 416.39p 420.96p 233610
25/06/2010 422.69p 427.01p 419.60p 420.96p 222684
24/06/2010 428.49p 429.48p 420.59p 421.08p 310955
23/06/2010 437.25p 437.25p 427.38p 427.38p 276268
22/06/2010 430.96p 439.60p 430.96p 436.88p 358963
21/06/2010 436.14p 436.26p 430.46p 434.66p 557424
18/06/2010 436.88p 437.87p 431.45p 435.52p 874292
17/06/2010 432.93p 438.98p 432.19p 435.89p 395602
16/06/2010 428.86p 435.65p 428.12p 434.78p 595918
15/06/2010 416.27p 426.76p 416.27p 425.90p 448052
14/06/2010 420.10p 420.10p 416.15p 417.13p 443082
11/06/2010 420.84p 427.62p 417.75p 422.19p 659902
10/06/2010 412.44p 417.38p 410.22p 416.27p 370675
09/06/2010 416.52p 420.47p 412.82p 415.90p 470642
08/06/2010 414.79p 417.87p 411.46p 416.27p 780792
07/06/2010 414.42p 416.64p 410.72p 414.05p 367566
04/06/2010 417.87p 420.34p 413.43p 416.76p 720912
03/06/2010 422.07p 424.17p 417.63p 419.73p 923025
02/06/2010 413.80p 417.87p 413.56p 417.63p 673719
01/06/2010 412.82p 419.48p 410.84p 417.38p 1736121
28/05/2010 423.55p 423.55p 415.04p 417.26p 572288
27/05/2010 417.38p 421.08p 413.68p 421.08p 1349878
26/05/2010 418.37p 419.36p 411.95p 414.67p 1511104
25/05/2010 414.05p 417.26p 411.70p 414.67p 1249525
24/05/2010 418.12p 421.58p 415.65p 421.08p 545948
21/05/2010 419.23p 422.19p 412.44p 416.64p 603152
20/05/2010 424.17p 424.17p 420.48p 420.59p 532071
19/05/2010 424.91p 430.71p 413.93p 423.18p 983821
18/05/2010 423.18p 427.25p 418.00p 427.01p 1404173
17/05/2010 423.31p 430.71p 419.23p 420.84p 882872
14/05/2010 421.58p 427.75p 418.62p 424.05p 970631
13/05/2010 426.14p 428.74p 419.48p 425.77p 955700
12/05/2010 413.93p 423.18p 413.43p 422.19p 479835
11/05/2010 411.70p 415.58p 404.92p 412.44p 1094524
10/05/2010 414.42p 422.32p 411.70p 415.90p 686828
07/05/2010 407.14p 408.50p 401.34p 404.67p 922103
06/05/2010 411.46p 416.76p 407.26p 409.85p 635494
05/05/2010 413.56p 415.04p 408.62p 410.96p 611703
04/05/2010 411.83p 415.90p 409.85p 412.20p 715823
30/04/2010 412.20p 415.78p 410.22p 411.83p 528428
29/04/2010 413.43p 414.42p 408.37p 411.21p 525617
28/04/2010 412.32p 414.62p 406.52p 412.20p 1054320
27/04/2010 415.53p 422.56p 412.20p 412.32p 577771
26/04/2010 423.92p 426.82p 415.65p 417.63p 679582
23/04/2010 417.38p 426.02p 414.43p 424.29p 444832
22/04/2010 424.42p 427.70p 417.38p 419.60p 308369
21/04/2010 424.91p 425.77p 421.70p 424.66p 2619611
20/04/2010 424.79p 426.39p 420.22p 424.29p 1832998
19/04/2010 426.02p 426.02p 421.08p 422.07p 1355706
16/04/2010 425.90p 428.86p 425.16p 427.01p 584244
15/04/2010 430.59p 430.59p 426.02p 427.38p 374777
14/04/2010 428.49p 434.89p 426.39p 428.86p 627265
13/04/2010 424.66p 435.77p 424.66p 431.57p 495301
12/04/2010 429.48p 436.39p 428.98p 431.94p 363527
09/04/2010 424.91p 430.71p 424.91p 428.37p 497711
08/04/2010 416.52p 426.14p 415.04p 424.79p 282381
07/04/2010 418.25p 422.43p 415.41p 420.10p 676886
06/04/2010 418.74p 423.55p 416.89p 421.21p 322384
01/04/2010 412.94p 421.95p 409.11p 421.21p 395492
31/03/2010 420.47p 420.47p 409.24p 412.94p 1121669
30/03/2010 423.06p 425.53p 415.90p 417.87p 457623
29/03/2010 423.92p 424.05p 415.16p 420.84p 471559
26/03/2010 419.60p 421.58p 417.01p 419.73p 427349
25/03/2010 431.82p 431.82p 420.96p 422.56p 631060
24/03/2010 415.78p 430.83p 415.41p 425.77p 640366
23/03/2010 417.63p 423.18p 417.38p 418.12p 279576
22/03/2010 419.60p 422.32p 415.53p 420.22p 373409
19/03/2010 423.80p 425.65p 419.36p 420.84p 1019933
18/03/2010 412.32p 421.82p 410.52p 421.58p 496931
17/03/2010 427.50p 427.50p 410.10p 415.16p 1271922
16/03/2010 423.55p 429.23p 422.56p 423.31p 710432
15/03/2010 437.50p 441.82p 431.94p 434.04p 331538
12/03/2010 437.00p 440.83p 434.78p 436.02p 222462
11/03/2010 441.57p 441.94p 437.25p 437.74p 206926
10/03/2010 434.78p 441.20p 432.68p 440.34p 515267
09/03/2010 438.36p 440.34p 435.52p 437.13p 180370
08/03/2010 439.35p 442.93p 437.50p 440.71p 315867
05/03/2010 440.95p 441.94p 436.02p 439.84p 281607
04/03/2010 444.41p 444.41p 435.52p 436.88p 385823
03/03/2010 444.53p 449.47p 436.63p 438.98p 523391
02/03/2010 444.29p 455.76p 439.35p 455.15p 741643
01/03/2010 445.52p 450.33p 437.37p 442.43p 1387685
26/02/2010 437.74p 439.35p 435.03p 438.86p 462948
25/02/2010 432.07p 433.67p 427.62p 431.20p 402348
24/02/2010 436.63p 436.63p 429.48p 432.68p 280193
23/02/2010 438.61p 441.08p 432.56p 433.18p 250921
22/02/2010 435.03p 439.72p 433.55p 436.51p 561316
19/02/2010 438.11p 441.57p 434.91p 438.61p 373016
18/02/2010 438.11p 442.68p 433.92p 438.73p 929779
17/02/2010 425.90p 442.43p 425.90p 440.34p 540847
16/02/2010 425.40p 428.98p 421.70p 426.39p 583852
15/02/2010 426.64p 428.86p 422.56p 424.54p 227580
12/02/2010 422.32p 427.01p 418.37p 427.01p 610301
11/02/2010 419.60p 424.91p 419.48p 421.08p 712069
10/02/2010 410.35p 417.87p 406.15p 417.50p 299222
09/02/2010 414.79p 414.79p 405.04p 407.26p 314299
08/02/2010 411.09p 425.90p 410.84p 412.82p 1417925
05/02/2010 412.20p 416.52p 401.71p 410.59p 883711
04/02/2010 409.36p 413.80p 407.76p 413.80p 902870
03/02/2010 421.08p 421.08p 410.22p 411.09p 656619
02/02/2010 423.68p 424.17p 418.49p 420.34p 824024
01/02/2010 421.21p 423.92p 416.64p 422.69p 1063793
29/01/2010 419.60p 425.28p 418.74p 423.06p 1155398
28/01/2010 413.56p 418.99p 410.96p 416.89p 712145
27/01/2010 405.04p 410.89p 403.44p 408.87p 1057679
26/01/2010 403.19p 409.19p 402.94p 406.27p 628614
25/01/2010 401.95p 405.66p 399.24p 402.57p 632974
22/01/2010 406.64p 417.01p 403.44p 404.55p 682981
21/01/2010 405.66p 411.21p 405.66p 408.87p 593448
20/01/2010 403.44p 408.50p 403.44p 405.04p 458218
19/01/2010 402.08p 406.64p 401.21p 405.66p 838318
18/01/2010 402.82p 406.52p 401.58p 404.30p 268444
15/01/2010 401.09p 407.88p 401.09p 405.41p 800782
14/01/2010 400.97p 402.32p 397.02p 402.32p 1270214
13/01/2010 399.98p 401.95p 394.18p 398.62p 1014271
12/01/2010 403.93p 406.15p 397.76p 397.76p 1162469
11/01/2010 399.98p 407.26p 399.86p 406.03p 1336314
08/01/2010 394.43p 405.16p 394.06p 402.94p 956010
07/01/2010 396.15p 399.61p 394.30p 395.78p 504934
06/01/2010 399.12p 401.46p 391.46p 400.72p 364295
05/01/2010 395.54p 405.53p 395.54p 400.84p 451785
04/01/2010 393.69p 398.87p 392.80p 397.51p 561629
31/12/2009 397.39p 397.39p 386.16p 391.22p 95716
30/12/2009 393.56p 396.06p 389.24p 391.09p 172785
29/12/2009 386.28p 398.99p 385.05p 391.22p 317225
24/12/2009 386.28p 386.28p 381.34p 386.28p 120983
23/12/2009 385.91p 388.63p 378.63p 383.81p 727220
22/12/2009 382.58p 385.05p 377.27p 382.09p 824724

*Close Price adjusted for both dividends and splits