Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
12/11/2019 1,212.00p 1,220.00p 1,199.00p 1,220.00p 1701480
11/11/2019 1,275.00p 1,284.29p 1,213.00p 1,213.00p 1360165
08/11/2019 1,261.00p 1,292.00p 1,223.00p 1,269.00p 2095465
07/11/2019 1,362.00p 1,368.00p 1,140.00p 1,254.00p 4921351
06/11/2019 1,425.00p 1,425.00p 1,387.00p 1,389.00p 821776
05/11/2019 1,448.00p 1,448.00p 1,392.00p 1,421.00p 1013383
04/11/2019 1,494.00p 1,494.00p 1,416.00p 1,440.00p 936984
01/11/2019 1,493.00p 1,501.00p 1,471.00p 1,475.00p 396781
31/10/2019 1,514.00p 1,514.00p 1,479.00p 1,489.00p 541394
30/10/2019 1,488.00p 1,494.00p 1,470.00p 1,491.00p 487711
29/10/2019 1,485.00p 1,498.00p 1,470.00p 1,486.00p 987191
28/10/2019 1,516.00p 1,524.00p 1,478.00p 1,483.00p 793829
25/10/2019 1,497.00p 1,518.00p 1,495.00p 1,509.00p 846420
24/10/2019 1,475.00p 1,518.00p 1,475.00p 1,504.00p 2974635
23/10/2019 1,520.00p 1,525.00p 1,479.00p 1,480.00p 924410
22/10/2019 1,560.00p 1,560.00p 1,522.00p 1,524.00p 371619
21/10/2019 1,548.00p 1,552.00p 1,527.00p 1,532.00p 514370
18/10/2019 1,541.00p 1,558.00p 1,532.00p 1,544.00p 517813
17/10/2019 1,543.00p 1,558.00p 1,520.00p 1,541.00p 828715
16/10/2019 1,592.00p 1,604.00p 1,515.00p 1,518.00p 1296774
15/10/2019 1,582.00p 1,601.00p 1,573.00p 1,601.00p 555211
14/10/2019 1,616.00p 1,616.00p 1,558.00p 1,566.00p 508963
11/10/2019 1,578.00p 1,613.00p 1,578.00p 1,604.00p 758116
10/10/2019 1,601.00p 1,620.00p 1,585.00p 1,596.00p 509423
09/10/2019 1,611.00p 1,615.00p 1,597.00p 1,604.00p 412109
08/10/2019 1,624.00p 1,624.00p 1,601.00p 1,604.00p 479073
07/10/2019 1,570.00p 1,603.00p 1,566.00p 1,603.00p 572355
04/10/2019 1,560.00p 1,574.00p 1,548.00p 1,572.00p 492390
03/10/2019 1,568.00p 1,599.00p 1,549.00p 1,563.00p 708421
02/10/2019 1,650.00p 1,650.00p 1,599.00p 1,599.00p 586351
01/10/2019 1,671.00p 1,671.00p 1,639.00p 1,655.00p 393947
30/09/2019 1,647.00p 1,669.00p 1,643.00p 1,660.00p 499722
27/09/2019 1,670.00p 1,670.00p 1,643.00p 1,653.00p 518926
26/09/2019 1,618.00p 1,649.00p 1,618.00p 1,640.00p 411877
25/09/2019 1,624.00p 1,624.00p 1,600.00p 1,623.00p 378811
24/09/2019 1,635.00p 1,635.00p 1,609.00p 1,633.00p 724636
23/09/2019 1,648.00p 1,648.00p 1,623.00p 1,625.00p 485284
20/09/2019 1,654.00p 1,664.00p 1,630.00p 1,643.00p 1256555
19/09/2019 1,634.00p 1,660.00p 1,633.00p 1,657.00p 561112
18/09/2019 1,653.00p 1,653.00p 1,633.00p 1,640.00p 677917
17/09/2019 1,637.00p 1,650.00p 1,616.00p 1,650.00p 607696
16/09/2019 1,638.00p 1,652.50p 1,625.50p 1,646.00p 752948
13/09/2019 1,615.00p 1,652.00p 1,611.00p 1,652.00p 429594
12/09/2019 1,605.00p 1,621.00p 1,594.00p 1,616.00p 570842
11/09/2019 1,567.00p 1,598.00p 1,558.00p 1,595.00p 757449
10/09/2019 1,549.00p 1,564.00p 1,549.00p 1,559.00p 569732
09/09/2019 1,565.00p 1,572.50p 1,554.00p 1,563.00p 561874
06/09/2019 1,568.00p 1,569.00p 1,545.00p 1,550.00p 574348
05/09/2019 1,575.00p 1,575.00p 1,548.00p 1,560.00p 791150
04/09/2019 1,570.00p 1,572.00p 1,545.00p 1,554.00p 1042897
03/09/2019 1,562.00p 1,569.00p 1,550.00p 1,560.00p 527108
02/09/2019 1,546.00p 1,569.00p 1,543.00p 1,559.00p 385032
30/08/2019 1,559.00p 1,562.00p 1,546.00p 1,550.00p 508579
29/08/2019 1,544.00p 1,562.00p 1,543.96p 1,554.00p 567615
28/08/2019 1,582.00p 1,584.00p 1,544.00p 1,553.00p 583587
27/08/2019 1,585.00p 1,594.00p 1,575.00p 1,585.00p 642288
23/08/2019 1,589.00p 1,597.00p 1,579.00p 1,580.00p 375834
22/08/2019 1,605.00p 1,605.00p 1,574.98p 1,585.00p 567218
21/08/2019 1,585.00p 1,604.00p 1,585.00p 1,603.00p 514013
20/08/2019 1,603.00p 1,604.00p 1,576.00p 1,583.00p 601348
19/08/2019 1,616.00p 1,619.00p 1,594.00p 1,598.00p 462555
16/08/2019 1,620.00p 1,629.64p 1,597.00p 1,601.00p 880174
15/08/2019 1,586.00p 1,590.00p 1,560.00p 1,579.00p 852311
14/08/2019 1,554.00p 1,598.74p 1,554.00p 1,580.00p 736031
13/08/2019 1,585.00p 1,588.00p 1,565.00p 1,582.00p 570025
12/08/2019 1,600.00p 1,607.00p 1,580.00p 1,583.00p 360454
09/08/2019 1,577.00p 1,603.00p 1,568.00p 1,587.00p 580962
08/08/2019 1,571.00p 1,592.00p 1,555.00p 1,577.00p 503635
07/08/2019 1,577.00p 1,603.00p 1,566.00p 1,586.00p 1051767
06/08/2019 1,590.00p 1,607.00p 1,570.00p 1,581.00p 591844
05/08/2019 1,650.00p 1,650.00p 1,598.00p 1,599.00p 835804
02/08/2019 1,670.00p 1,670.00p 1,644.00p 1,650.00p 648340
01/08/2019 1,686.00p 1,703.00p 1,677.00p 1,682.00p 561996
31/07/2019 1,734.00p 1,735.00p 1,685.00p 1,700.00p 955979
30/07/2019 1,775.00p 1,779.00p 1,733.50p 1,734.00p 800621
29/07/2019 1,760.00p 1,777.00p 1,734.00p 1,770.00p 573487
26/07/2019 1,763.00p 1,772.00p 1,752.00p 1,772.00p 474097
25/07/2019 1,749.00p 1,758.00p 1,734.00p 1,754.00p 388567
24/07/2019 1,744.00p 1,749.00p 1,730.00p 1,735.00p 702454
23/07/2019 1,717.00p 1,742.00p 1,717.00p 1,733.00p 328114
22/07/2019 1,728.00p 1,735.00p 1,718.00p 1,718.00p 439190
19/07/2019 1,734.00p 1,741.00p 1,717.00p 1,723.00p 802873
18/07/2019 1,723.00p 1,735.00p 1,706.00p 1,720.00p 1350801
17/07/2019 1,746.00p 1,749.00p 1,729.00p 1,734.00p 642753
16/07/2019 1,730.00p 1,753.00p 1,728.00p 1,741.00p 1790365
15/07/2019 1,701.00p 1,738.00p 1,698.99p 1,732.00p 714818
12/07/2019 1,695.00p 1,709.00p 1,645.00p 1,707.00p 1299984
11/07/2019 1,754.00p 1,754.00p 1,729.00p 1,744.00p 292979
10/07/2019 1,744.00p 1,760.00p 1,740.00p 1,740.00p 314235
09/07/2019 1,770.00p 1,770.00p 1,734.00p 1,755.00p 582118
08/07/2019 1,736.00p 1,768.00p 1,711.00p 1,759.00p 321508
05/07/2019 1,795.00p 1,795.00p 1,761.00p 1,768.00p 304348
04/07/2019 1,768.00p 1,784.00p 1,768.00p 1,777.00p 250858
03/07/2019 1,758.00p 1,777.00p 1,758.00p 1,777.00p 375128
02/07/2019 1,752.00p 1,762.00p 1,725.00p 1,756.00p 451092
01/07/2019 1,698.00p 1,718.00p 1,690.00p 1,718.00p 408951
28/06/2019 1,670.00p 1,703.50p 1,670.00p 1,692.00p 467099
27/06/2019 1,691.00p 1,699.00p 1,655.00p 1,676.00p 469290
26/06/2019 1,699.00p 1,703.00p 1,691.00p 1,696.00p 338287
25/06/2019 1,694.00p 1,713.00p 1,694.00p 1,700.00p 676296
24/06/2019 1,694.00p 1,723.00p 1,694.00p 1,708.00p 420234
21/06/2019 1,723.00p 1,723.00p 1,697.00p 1,712.00p 1192092
20/06/2019 1,703.00p 1,730.00p 1,697.00p 1,716.00p 386896
19/06/2019 1,712.00p 1,720.00p 1,703.00p 1,711.00p 636342
18/06/2019 1,722.00p 1,729.00p 1,699.00p 1,716.00p 413472
17/06/2019 1,696.00p 1,721.00p 1,692.00p 1,712.00p 464566
14/06/2019 1,687.00p 1,691.00p 1,661.00p 1,688.00p 346266
13/06/2019 1,698.00p 1,713.00p 1,677.00p 1,687.00p 453025
12/06/2019 1,694.00p 1,695.00p 1,675.00p 1,695.00p 408729
11/06/2019 1,669.00p 1,686.00p 1,669.00p 1,683.00p 362871
10/06/2019 1,679.00p 1,703.00p 1,667.00p 1,674.00p 404192
07/06/2019 1,676.00p 1,687.00p 1,673.00p 1,687.00p 415374
06/06/2019 1,658.00p 1,671.00p 1,657.00p 1,671.00p 415643
05/06/2019 1,643.00p 1,673.00p 1,634.00p 1,664.00p 396935
04/06/2019 1,629.00p 1,643.00p 1,613.00p 1,640.00p 336976
03/06/2019 1,636.00p 1,636.00p 1,616.00p 1,620.00p 313565
31/05/2019 1,647.00p 1,647.00p 1,631.00p 1,636.00p 382530
30/05/2019 1,620.00p 1,658.00p 1,620.00p 1,651.00p 427877
29/05/2019 1,660.00p 1,664.00p 1,620.00p 1,622.00p 330869
28/05/2019 1,656.00p 1,671.00p 1,638.00p 1,658.00p 499053
24/05/2019 1,610.00p 1,654.00p 1,610.00p 1,654.00p 497241
23/05/2019 1,673.00p 1,673.00p 1,600.00p 1,609.00p 642829
22/05/2019 1,665.00p 1,688.00p 1,657.00p 1,672.00p 470895
21/05/2019 1,652.00p 1,685.01p 1,652.00p 1,666.00p 361863
20/05/2019 1,670.00p 1,670.00p 1,642.50p 1,659.00p 313393
17/05/2019 1,639.00p 1,663.00p 1,639.00p 1,659.00p 466225
16/05/2019 1,593.00p 1,672.00p 1,593.00p 1,660.00p 841437
15/05/2019 1,578.00p 1,604.00p 1,571.00p 1,604.00p 653054
14/05/2019 1,544.00p 1,575.00p 1,541.00p 1,575.00p 453101
13/05/2019 1,550.00p 1,561.00p 1,544.00p 1,553.00p 359082
10/05/2019 1,556.00p 1,576.00p 1,556.00p 1,565.00p 468173
09/05/2019 1,598.00p 1,598.00p 1,558.00p 1,559.00p 538045
08/05/2019 1,612.00p 1,616.00p 1,590.00p 1,616.00p 519522
07/05/2019 1,600.00p 1,638.00p 1,590.00p 1,620.00p 643844
03/05/2019 1,661.00p 1,661.00p 1,617.00p 1,628.00p 861364
02/05/2019 1,666.00p 1,690.00p 1,656.00p 1,660.00p 364560
01/05/2019 1,698.00p 1,702.08p 1,680.00p 1,695.00p 948797
30/04/2019 1,690.00p 1,690.00p 1,669.00p 1,674.00p 327116
29/04/2019 1,680.00p 1,685.00p 1,664.00p 1,685.00p 239417
26/04/2019 1,684.00p 1,684.00p 1,666.00p 1,677.00p 286982
25/04/2019 1,657.00p 1,676.00p 1,650.00p 1,669.00p 348534
24/04/2019 1,645.00p 1,666.00p 1,637.00p 1,660.00p 399764
23/04/2019 1,654.00p 1,654.00p 1,632.00p 1,644.00p 390573
18/04/2019 1,658.00p 1,658.00p 1,633.00p 1,649.00p 372760
17/04/2019 1,653.00p 1,673.00p 1,639.00p 1,654.00p 627316
16/04/2019 1,633.00p 1,643.00p 1,625.00p 1,643.00p 537052
15/04/2019 1,607.00p 1,629.00p 1,596.00p 1,629.00p 504910
12/04/2019 1,587.00p 1,608.00p 1,578.00p 1,608.00p 569785
11/04/2019 1,546.00p 1,581.00p 1,546.00p 1,581.00p 530496
10/04/2019 1,559.00p 1,569.00p 1,559.00p 1,561.00p 427133
09/04/2019 1,549.00p 1,565.00p 1,545.00p 1,565.00p 641020
08/04/2019 1,564.00p 1,570.00p 1,544.00p 1,546.00p 590856
05/04/2019 1,568.00p 1,579.00p 1,567.50p 1,569.00p 436970
04/04/2019 1,576.00p 1,582.00p 1,570.00p 1,575.00p 368792
03/04/2019 1,560.00p 1,579.00p 1,555.00p 1,579.00p 671804
02/04/2019 1,571.00p 1,571.00p 1,558.00p 1,565.00p 671558
01/04/2019 1,556.00p 1,568.00p 1,551.00p 1,560.00p 347695
29/03/2019 1,558.00p 1,569.00p 1,548.00p 1,560.00p 675714
28/03/2019 1,564.00p 1,570.00p 1,554.00p 1,560.00p 565650
27/03/2019 1,564.00p 1,571.00p 1,557.00p 1,560.00p 240001
26/03/2019 1,570.00p 1,570.00p 1,559.00p 1,564.00p 256113
25/03/2019 1,570.00p 1,574.00p 1,555.00p 1,560.00p 301283
22/03/2019 1,605.00p 1,608.00p 1,567.00p 1,567.00p 390854
21/03/2019 1,586.00p 1,605.00p 1,575.00p 1,595.00p 451202
20/03/2019 1,613.00p 1,619.00p 1,584.00p 1,587.00p 490579
19/03/2019 1,606.00p 1,629.50p 1,604.00p 1,609.00p 524472
18/03/2019 1,609.00p 1,619.00p 1,589.00p 1,607.00p 440620
15/03/2019 1,592.00p 1,615.00p 1,583.00p 1,614.00p 961058
14/03/2019 1,573.00p 1,600.00p 1,568.00p 1,590.00p 341125
13/03/2019 1,577.00p 1,592.00p 1,576.00p 1,576.00p 815612
12/03/2019 1,587.00p 1,594.00p 1,569.00p 1,578.00p 480869
11/03/2019 1,623.00p 1,629.00p 1,585.00p 1,586.00p 519101
08/03/2019 1,626.00p 1,626.00p 1,604.00p 1,614.00p 349395
07/03/2019 1,626.00p 1,632.00p 1,612.00p 1,625.00p 601469
06/03/2019 1,634.00p 1,645.00p 1,630.00p 1,637.00p 435942
05/03/2019 1,629.00p 1,647.00p 1,625.00p 1,641.00p 545461
04/03/2019 1,639.00p 1,645.00p 1,625.00p 1,634.00p 505087
01/03/2019 1,601.00p 1,627.00p 1,595.00p 1,627.00p 633558
28/02/2019 1,563.00p 1,599.00p 1,544.00p 1,599.00p 832975
27/02/2019 1,598.00p 1,629.20p 1,555.00p 1,572.00p 1000891
26/02/2019 1,629.00p 1,649.00p 1,621.00p 1,634.00p 720305
25/02/2019 1,650.00p 1,650.00p 1,584.00p 1,641.00p 838560
22/02/2019 1,604.00p 1,604.00p 1,591.00p 1,594.00p 463572
21/02/2019 1,580.00p 1,604.00p 1,578.00p 1,595.00p 390108
20/02/2019 1,572.00p 1,589.00p 1,563.00p 1,585.00p 616204
19/02/2019 1,543.00p 1,568.00p 1,543.00p 1,564.00p 392676
18/02/2019 1,546.00p 1,550.00p 1,535.00p 1,540.00p 327041
15/02/2019 1,537.00p 1,559.00p 1,528.00p 1,556.00p 558009
14/02/2019 1,543.00p 1,554.00p 1,526.00p 1,534.00p 524868
13/02/2019 1,526.00p 1,546.00p 1,521.00p 1,544.00p 417023
12/02/2019 1,519.00p 1,523.00p 1,507.00p 1,522.00p 609352
11/02/2019 1,498.00p 1,511.00p 1,489.00p 1,507.00p 490849
08/02/2019 1,496.00p 1,498.00p 1,482.00p 1,493.00p 580713
07/02/2019 1,463.00p 1,496.00p 1,461.00p 1,495.00p 814138
06/02/2019 1,426.00p 1,469.00p 1,426.00p 1,469.00p 909165
05/02/2019 1,442.00p 1,449.00p 1,436.00p 1,438.00p 645804
04/02/2019 1,415.00p 1,444.00p 1,412.00p 1,440.00p 723581
01/02/2019 1,413.00p 1,424.00p 1,411.00p 1,420.00p 671614
31/01/2019 1,428.00p 1,443.00p 1,413.00p 1,418.00p 872325
30/01/2019 1,443.00p 1,447.00p 1,424.00p 1,430.00p 1033368

*Close Price adjusted for both dividends and splits