Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
28/02/2011 458.60p 483.65p 457.98p 472.67p 674024
25/02/2011 459.09p 460.45p 454.16p 458.60p 238564
24/02/2011 466.87p 466.87p 453.29p 459.96p 260260
23/02/2011 475.01p 475.01p 465.88p 466.50p 239057
22/02/2011 473.78p 473.78p 465.76p 467.49p 217795
21/02/2011 475.39p 480.69p 473.16p 476.37p 164008
18/02/2011 476.62p 478.35p 472.05p 477.61p 246210
17/02/2011 467.98p 484.64p 467.98p 480.82p 469942
16/02/2011 465.64p 471.19p 463.29p 468.97p 275966
15/02/2011 469.58p 469.58p 459.59p 464.40p 299294
14/02/2011 463.78p 471.93p 461.69p 469.34p 224388
11/02/2011 461.69p 466.62p 457.74p 464.65p 308860
10/02/2011 457.24p 468.84p 457.24p 462.55p 644513
09/02/2011 462.67p 467.61p 457.61p 457.61p 293365
08/02/2011 464.03p 464.03p 457.86p 460.95p 281720
07/02/2011 464.40p 465.14p 457.86p 463.66p 565439
04/02/2011 464.28p 471.68p 462.80p 471.44p 245867
03/02/2011 470.45p 471.07p 460.82p 462.80p 493696
02/02/2011 471.93p 471.93p 467.98p 469.83p 290090
01/02/2011 467.24p 471.48p 462.43p 471.44p 591997
31/01/2011 466.25p 468.60p 464.03p 464.28p 272889
28/01/2011 464.15p 467.86p 462.06p 467.12p 445148
27/01/2011 471.31p 471.44p 463.29p 463.29p 363000
26/01/2011 474.15p 474.15p 470.65p 471.44p 539174
25/01/2011 471.44p 471.44p 468.35p 469.83p 263063
24/01/2011 471.44p 471.44p 468.84p 470.82p 249108
21/01/2011 471.31p 471.45p 467.98p 471.44p 308494
20/01/2011 470.45p 474.15p 468.47p 468.47p 679058
19/01/2011 473.66p 475.76p 466.01p 470.82p 711436
18/01/2011 476.25p 482.05p 474.03p 478.10p 854118
17/01/2011 478.72p 479.83p 474.15p 477.24p 402739
14/01/2011 481.19p 481.19p 472.79p 479.95p 878560
13/01/2011 472.79p 482.42p 468.84p 481.31p 812095
12/01/2011 469.09p 473.90p 466.87p 473.90p 609818
11/01/2011 478.47p 479.21p 468.47p 470.45p 1094249
10/01/2011 483.53p 484.52p 476.13p 476.37p 274875
07/01/2011 494.39p 497.23p 481.43p 481.43p 308381
06/01/2011 480.94p 494.27p 480.94p 492.42p 550260
05/01/2011 484.15p 487.23p 476.50p 484.27p 554220
04/01/2011 473.78p 483.28p 470.45p 480.69p 804754
31/12/2010 466.87p 470.70p 466.87p 470.70p 38780
30/12/2010 472.18p 472.30p 465.27p 466.01p 118626
29/12/2010 459.46p 469.34p 459.46p 469.34p 148781
24/12/2010 464.52p 466.50p 459.46p 464.03p 58352
23/12/2010 466.50p 470.57p 464.03p 466.13p 186582
22/12/2010 461.93p 467.12p 460.58p 465.88p 529408
21/12/2010 460.33p 463.04p 455.39p 462.80p 244264
20/12/2010 457.12p 459.59p 454.16p 458.85p 152997
17/12/2010 454.16p 459.34p 453.91p 457.61p 798132
16/12/2010 457.24p 457.24p 449.35p 451.81p 199343
15/12/2010 461.07p 461.32p 455.15p 457.98p 244329
14/12/2010 451.44p 469.58p 451.44p 460.82p 558293
13/12/2010 447.12p 456.01p 443.77p 456.01p 320426
10/12/2010 445.77p 450.21p 443.30p 446.51p 512932
09/12/2010 445.77p 447.99p 442.80p 446.26p 445585
08/12/2010 439.47p 444.78p 438.36p 444.16p 691878
07/12/2010 445.52p 452.92p 441.45p 441.45p 523688
06/12/2010 456.63p 456.63p 444.16p 444.16p 1121602
03/12/2010 449.22p 455.89p 447.99p 455.76p 418482
02/12/2010 442.43p 451.94p 440.58p 451.94p 405222
01/12/2010 431.45p 439.23p 429.48p 437.25p 475154
30/11/2010 430.59p 431.08p 426.27p 428.24p 377611
29/11/2010 429.72p 431.45p 427.75p 429.48p 397759
26/11/2010 428.24p 430.46p 427.01p 428.61p 126711
25/11/2010 429.72p 430.09p 426.51p 429.72p 242308
24/11/2010 426.14p 430.34p 425.03p 428.24p 269631
23/11/2010 429.11p 431.45p 425.65p 425.77p 181717
22/11/2010 436.63p 436.63p 429.35p 430.71p 140505
19/11/2010 436.88p 436.88p 432.81p 433.92p 234547
18/11/2010 448.36p 448.36p 434.29p 436.39p 331546
17/11/2010 443.67p 452.06p 443.67p 448.11p 624137
16/11/2010 441.32p 447.12p 441.32p 444.66p 280963
15/11/2010 437.37p 443.42p 434.78p 442.43p 288695
12/11/2010 434.78p 439.60p 430.22p 437.00p 234790
11/11/2010 435.03p 441.08p 433.67p 434.54p 343308
10/11/2010 440.58p 443.30p 436.63p 438.61p 269966
09/11/2010 438.24p 443.79p 437.37p 440.58p 396212
08/11/2010 434.17p 441.20p 434.17p 438.73p 210102
05/11/2010 432.07p 445.15p 429.72p 439.72p 314560
04/11/2010 422.19p 432.93p 422.19p 430.83p 243757
03/11/2010 433.42p 433.42p 422.07p 427.38p 556764
02/11/2010 435.15p 439.23p 428.24p 429.11p 831158
01/11/2010 439.84p 444.29p 436.76p 438.73p 336395
29/10/2010 440.34p 442.68p 434.41p 437.50p 342903
28/10/2010 439.72p 444.16p 437.99p 439.97p 131971
27/10/2010 437.37p 441.32p 435.77p 440.58p 354853
26/10/2010 435.65p 439.35p 435.65p 436.63p 297132
25/10/2010 435.77p 440.09p 434.66p 437.25p 224563
22/10/2010 430.09p 436.76p 427.75p 436.76p 1162192
21/10/2010 429.60p 429.60p 425.65p 428.24p 763707
20/10/2010 429.72p 430.22p 427.13p 427.62p 234394
19/10/2010 433.05p 433.05p 428.49p 429.48p 477767
18/10/2010 423.18p 430.22p 423.18p 428.37p 303503
15/10/2010 430.59p 430.59p 420.10p 421.45p 258205
14/10/2010 429.48p 430.34p 427.13p 428.74p 158222
13/10/2010 431.20p 431.20p 427.25p 427.87p 198671
12/10/2010 431.57p 431.57p 427.75p 428.61p 1416480
11/10/2010 431.94p 433.42p 427.75p 430.83p 208603
08/10/2010 431.45p 431.45p 428.12p 428.86p 216788
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

*Close Price adjusted for both dividends and splits