Homeserve (HSV) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Homeserve

Date Open High Low Close* Volume
29/04/2014 331.32p 342.45p 331.32p 339.64p 136228
28/04/2014 331.92p 340.24p 331.21p 333.32p 239241
25/04/2014 331.42p 335.73p 328.01p 333.12p 206520
24/04/2014 332.22p 337.64p 330.92p 333.22p 109964
23/04/2014 335.83p 340.85p 332.61p 334.23p 116202
22/04/2014 339.04p 343.97p 336.13p 336.73p 223022
17/04/2014 329.41p 341.05p 329.41p 339.34p 186700
16/04/2014 318.48p 334.89p 317.47p 330.41p 356604
15/04/2014 314.26p 321.59p 314.26p 317.67p 194544
14/04/2014 314.97p 319.58p 314.36p 316.37p 251130
11/04/2014 313.96p 319.48p 312.96p 316.97p 357453
10/04/2014 315.07p 322.89p 315.07p 316.97p 430511
09/04/2014 319.28p 321.89p 316.27p 318.18p 297805
08/04/2014 317.77p 318.68p 312.06p 316.27p 444760
07/04/2014 313.46p 323.29p 312.69p 316.97p 766418
04/04/2014 313.86p 319.98p 313.86p 315.67p 221144
03/04/2014 308.04p 320.28p 308.04p 315.67p 177666
02/04/2014 316.17p 320.08p 308.65p 311.15p 1086662
01/04/2014 315.97p 320.68p 314.87p 316.77p 994530
31/03/2014 315.17p 322.69p 315.17p 315.97p 216831
28/03/2014 314.46p 318.98p 314.16p 315.77p 243868
27/03/2014 311.96p 319.68p 311.96p 315.47p 474343
26/03/2014 302.33p 321.89p 302.33p 316.17p 398060
25/03/2014 305.74p 313.96p 305.74p 309.15p 262848
24/03/2014 305.74p 311.76p 305.74p 306.64p 475757
21/03/2014 304.63p 315.97p 303.43p 307.24p 422757
20/03/2014 307.24p 310.25p 304.94p 305.84p 162024
19/03/2014 311.05p 318.28p 310.15p 310.25p 139203
18/03/2014 311.15p 318.38p 310.05p 314.97p 185336
17/03/2014 307.14p 316.27p 307.14p 313.36p 134117
14/03/2014 310.35p 314.77p 307.24p 308.75p 211794
13/03/2014 314.77p 317.57p 310.35p 313.26p 514695
12/03/2014 317.37p 324.60p 315.37p 315.37p 260681
11/03/2014 320.88p 326.30p 318.39p 319.18p 249618
10/03/2014 324.40p 329.31p 317.98p 318.38p 196788
07/03/2014 331.12p 337.74p 323.39p 324.19p 192598
06/03/2014 338.54p 341.55p 332.32p 332.32p 75605
05/03/2014 339.64p 345.46p 339.24p 339.74p 170028
04/03/2014 332.82p 344.66p 332.82p 343.96p 171434
03/03/2014 324.29p 335.03p 317.07p 333.02p 387882
28/02/2014 328.31p 334.12p 322.79p 330.92p 338429
27/02/2014 332.92p 336.43p 328.11p 334.12p 155986
26/02/2014 337.74p 338.34p 327.40p 336.23p 512789
25/02/2014 345.16p 346.96p 337.03p 337.03p 617647
24/02/2014 339.74p 353.28p 339.74p 346.66p 156132
21/02/2014 340.85p 347.42p 339.24p 344.66p 697837
20/02/2014 343.15p 347.16p 339.14p 341.75p 334033
19/02/2014 338.04p 350.78p 338.04p 346.76p 129341
18/02/2014 326.90p 343.55p 326.90p 343.35p 209466
17/02/2014 328.21p 336.73p 328.21p 331.02p 204835
14/02/2014 330.51p 335.81p 330.41p 330.41p 148362
13/02/2014 328.41p 340.54p 328.41p 335.33p 139939
12/02/2014 335.53p 346.06p 334.02p 335.33p 176925
11/02/2014 323.79p 341.95p 323.79p 340.85p 176891
10/02/2014 326.90p 335.73p 323.99p 330.21p 398196
07/02/2014 321.39p 330.41p 321.19p 328.51p 176420
06/02/2014 319.88p 328.01p 319.88p 322.59p 132117
05/02/2014 308.95p 328.81p 307.74p 322.99p 529040
04/02/2014 313.36p 319.68p 295.91p 307.94p 328946
03/02/2014 326.60p 330.92p 317.88p 318.58p 224391
31/01/2014 331.82p 332.33p 320.26p 328.61p 224736
30/01/2014 308.25p 331.42p 308.25p 328.01p 467432
29/01/2014 294.50p 321.36p 294.50p 312.16p 322575
28/01/2014 290.29p 301.32p 287.28p 299.92p 1203471
27/01/2014 284.67p 305.44p 282.87p 293.10p 176804
24/01/2014 293.60p 297.31p 283.97p 286.38p 115054
23/01/2014 299.12p 303.33p 296.51p 297.31p 57966
22/01/2014 306.24p 307.04p 302.43p 302.73p 97484
21/01/2014 295.11p 307.94p 295.11p 305.24p 144551
20/01/2014 293.90p 299.12p 293.10p 298.82p 63710
17/01/2014 290.79p 298.42p 289.49p 293.10p 135169
16/01/2014 305.54p 308.35p 291.59p 291.59p 149249
15/01/2014 303.13p 310.95p 303.13p 306.94p 311557
14/01/2014 300.92p 305.74p 295.21p 303.83p 421258
13/01/2014 282.87p 295.61p 277.25p 295.21p 491462
10/01/2014 266.32p 285.07p 266.32p 283.37p 497913
09/01/2014 259.09p 263.01p 257.69p 259.80p 57630
08/01/2014 261.90p 262.71p 258.19p 260.60p 62262
07/01/2014 263.01p 264.71p 259.30p 262.71p 85847
06/01/2014 267.32p 269.53p 261.50p 263.81p 172061
03/01/2014 267.82p 272.03p 264.91p 266.42p 80305
02/01/2014 277.55p 278.35p 268.02p 268.52p 75220
31/12/2013 274.44p 280.66p 270.73p 276.15p 92804
30/12/2013 265.72p 277.15p 265.72p 276.85p 94207
27/12/2013 275.65p 276.65p 265.78p 269.73p 55096
24/12/2013 265.21p 275.24p 265.21p 272.74p 30606
23/12/2013 269.43p 269.93p 266.02p 266.52p 87999
20/12/2013 271.23p 277.37p 269.43p 269.43p 557864
19/12/2013 264.01p 272.54p 259.80p 272.54p 318180
18/12/2013 264.21p 264.71p 258.79p 259.80p 149635
17/12/2013 262.40p 266.82p 262.10p 264.31p 167083
16/12/2013 253.48p 263.81p 253.48p 262.10p 112172
13/12/2013 256.99p 260.20p 255.78p 259.80p 48524
12/12/2013 261.50p 261.50p 256.79p 257.69p 94352
11/12/2013 261.40p 264.71p 258.79p 260.00p 102167
10/12/2013 258.09p 268.82p 258.09p 263.71p 131571
09/12/2013 267.52p 267.52p 259.60p 259.70p 149407
06/12/2013 266.02p 266.02p 256.79p 262.81p 171147
05/12/2013 254.28p 269.93p 254.28p 260.00p 310281
04/12/2013 261.50p 262.81p 258.19p 260.70p 148164
03/12/2013 259.60p 265.51p 256.79p 265.51p 208437
02/12/2013 258.59p 261.20p 255.78p 260.50p 235428
29/11/2013 258.29p 259.50p 257.39p 257.39p 149973
28/11/2013 257.89p 260.90p 256.49p 259.20p 79924
27/11/2013 260.80p 260.80p 254.88p 256.89p 149348
26/11/2013 246.56p 261.80p 246.43p 260.10p 421664
25/11/2013 243.95p 247.46p 240.34p 247.46p 213411
22/11/2013 239.53p 241.74p 236.93p 240.74p 111684
21/11/2013 241.24p 241.54p 236.73p 240.04p 213487
20/11/2013 239.64p 244.25p 237.87p 241.24p 137051
19/11/2013 251.07p 251.07p 239.43p 240.94p 228382
18/11/2013 251.97p 252.68p 243.75p 244.85p 256307
15/11/2013 252.07p 255.99p 250.77p 252.68p 217685
14/11/2013 249.16p 257.09p 249.16p 252.68p 224360
13/11/2013 245.35p 253.18p 243.95p 250.77p 499271
12/11/2013 242.64p 248.56p 238.77p 246.36p 266628
11/11/2013 239.84p 243.15p 239.64p 242.24p 183510
08/11/2013 239.74p 241.12p 231.41p 239.64p 159527
07/11/2013 234.02p 240.24p 233.12p 234.32p 223441
06/11/2013 237.73p 242.04p 234.32p 234.32p 165580
05/11/2013 239.84p 240.54p 234.52p 237.13p 100115
04/11/2013 240.74p 244.05p 238.73p 239.84p 187984
01/11/2013 234.92p 238.93p 234.92p 238.73p 218112
31/10/2013 235.32p 236.12p 227.60p 235.12p 343237
30/10/2013 234.32p 235.82p 232.44p 235.22p 264843
29/10/2013 232.71p 234.82p 231.61p 234.22p 445982
28/10/2013 234.82p 235.13p 232.21p 232.71p 259501
25/10/2013 237.63p 238.73p 233.72p 233.72p 430063
24/10/2013 236.12p 240.94p 235.92p 238.73p 248703
23/10/2013 240.74p 242.54p 235.02p 235.92p 195377
22/10/2013 241.14p 243.65p 241.14p 241.74p 640810
21/10/2013 235.32p 242.95p 235.12p 241.44p 285128
18/10/2013 228.70p 235.72p 226.70p 235.72p 424342
17/10/2013 229.10p 232.12p 225.69p 229.40p 1204522
16/10/2013 242.64p 246.30p 227.00p 230.31p 739201
15/10/2013 256.29p 256.29p 242.34p 243.35p 288469
14/10/2013 253.38p 255.48p 251.77p 254.78p 105943
11/10/2013 251.57p 254.88p 250.17p 253.48p 204523
10/10/2013 245.65p 251.87p 243.35p 251.27p 138831
09/10/2013 250.67p 250.67p 243.65p 244.85p 288032
08/10/2013 258.09p 258.49p 249.57p 250.17p 211689
07/10/2013 256.89p 257.99p 253.18p 257.69p 86326
04/10/2013 258.19p 258.19p 255.18p 256.89p 80230
03/10/2013 258.89p 262.30p 256.79p 257.39p 162464
02/10/2013 260.40p 260.40p 256.91p 259.20p 131798
01/10/2013 258.69p 260.60p 254.98p 260.60p 145659
30/09/2013 253.18p 261.90p 248.76p 257.79p 409501
27/09/2013 259.40p 261.60p 256.79p 258.79p 366725
26/09/2013 258.09p 260.30p 257.19p 259.80p 92443
25/09/2013 260.30p 260.30p 254.98p 258.39p 223592
24/09/2013 259.90p 261.60p 258.39p 260.20p 157751
23/09/2013 265.01p 265.01p 259.20p 260.60p 140959
20/09/2013 264.81p 264.81p 258.59p 264.41p 532112
19/09/2013 265.11p 266.52p 261.86p 264.51p 323045
18/09/2013 261.80p 263.81p 259.09p 261.80p 145078
17/09/2013 266.82p 267.82p 258.49p 261.00p 213046
16/09/2013 268.62p 269.93p 267.02p 267.62p 91467
13/09/2013 266.72p 266.72p 265.31p 266.52p 41735
12/09/2013 265.31p 268.02p 263.01p 266.02p 98613
11/09/2013 265.92p 270.13p 264.51p 265.82p 260292
10/09/2013 266.22p 268.42p 264.71p 265.61p 249645
09/09/2013 260.10p 266.84p 259.40p 264.71p 323876
06/09/2013 248.86p 260.90p 247.66p 259.70p 362451
05/09/2013 247.36p 249.87p 246.16p 248.56p 121550
04/09/2013 247.26p 247.86p 243.25p 247.16p 127986
03/09/2013 246.16p 249.77p 246.16p 247.36p 222582
02/09/2013 242.64p 247.16p 242.64p 246.46p 185246
30/08/2013 243.95p 245.05p 236.02p 242.64p 362928
29/08/2013 243.25p 244.95p 240.24p 243.55p 231286
28/08/2013 248.76p 249.16p 242.24p 243.25p 194382
27/08/2013 250.07p 251.07p 248.56p 249.16p 447184
23/08/2013 245.75p 253.08p 244.75p 250.97p 695148
22/08/2013 244.95p 247.86p 244.15p 244.75p 167932
21/08/2013 243.25p 248.46p 242.74p 245.75p 266857
20/08/2013 242.04p 244.45p 237.63p 242.74p 257728
19/08/2013 245.45p 245.75p 242.34p 244.45p 172979
16/08/2013 243.85p 246.05p 241.14p 242.64p 218007
15/08/2013 245.05p 246.66p 240.84p 241.14p 244951
14/08/2013 250.97p 252.27p 244.85p 244.85p 466430
13/08/2013 249.77p 252.47p 248.59p 250.27p 658429
12/08/2013 254.78p 254.88p 246.86p 249.97p 553436
09/08/2013 253.98p 255.48p 252.17p 254.48p 275180
08/08/2013 251.97p 255.99p 251.47p 253.78p 624614
07/08/2013 262.20p 263.41p 251.87p 251.97p 342130
06/08/2013 266.92p 267.82p 255.28p 263.41p 409038
05/08/2013 270.93p 274.04p 266.32p 266.32p 186048
02/08/2013 272.84p 274.54p 269.63p 271.13p 121671
01/08/2013 264.91p 273.24p 264.91p 271.73p 154424
31/07/2013 263.81p 271.43p 261.10p 266.02p 352083
30/07/2013 267.82p 270.93p 259.90p 264.71p 372328
29/07/2013 267.82p 278.65p 263.91p 267.12p 519785
26/07/2013 276.85p 283.17p 254.09p 266.82p 952032
25/07/2013 285.38p 285.38p 275.65p 275.85p 208646
24/07/2013 292.30p 295.11p 284.97p 285.28p 216638
23/07/2013 293.20p 295.71p 287.98p 292.90p 289693
22/07/2013 293.10p 297.21p 291.09p 291.90p 173214
19/07/2013 292.70p 294.90p 289.09p 292.60p 105091
18/07/2013 289.19p 294.90p 289.19p 292.20p 218907
17/07/2013 290.69p 295.71p 289.69p 291.80p 190992
16/07/2013 292.10p 295.31p 288.89p 292.40p 138599

*Close Price adjusted for both dividends and splits