Homeserve (HSV) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
27/09/2012 224.29p 224.29p 217.07p 218.57p 517683
26/09/2012 225.59p 225.69p 218.67p 219.17p 804747
25/09/2012 226.29p 226.49p 220.08p 221.78p 561665
24/09/2012 224.89p 228.70p 222.08p 225.19p 400865
21/09/2012 219.17p 226.60p 217.57p 226.60p 2469630
20/09/2012 226.80p 230.11p 215.86p 217.67p 930774
19/09/2012 228.90p 230.31p 223.79p 226.09p 804928
18/09/2012 239.64p 241.77p 225.39p 228.60p 1202236
17/09/2012 242.64p 246.66p 240.24p 242.14p 486583
14/09/2012 247.36p 252.27p 244.56p 245.05p 636234
13/09/2012 238.93p 242.74p 236.62p 242.54p 384815
12/09/2012 233.72p 241.74p 232.71p 238.23p 421944
11/09/2012 239.94p 240.74p 230.81p 232.11p 342734
10/09/2012 237.43p 241.44p 237.23p 238.73p 462491
07/09/2012 236.93p 239.64p 234.52p 236.53p 357811
06/09/2012 227.30p 235.52p 227.30p 233.92p 256689
05/09/2012 230.41p 230.41p 225.19p 225.79p 424890
04/09/2012 226.39p 230.71p 222.48p 230.21p 538927
03/09/2012 220.58p 226.02p 218.97p 225.99p 342344
31/08/2012 217.17p 223.39p 215.86p 221.68p 560342
30/08/2012 220.48p 223.49p 215.86p 216.66p 351964
29/08/2012 214.26p 224.49p 213.66p 221.28p 672833
28/08/2012 214.76p 217.57p 212.35p 213.15p 380906
24/08/2012 214.96p 217.27p 211.55p 212.85p 543098
23/08/2012 220.18p 222.68p 212.15p 212.15p 676022
22/08/2012 230.21p 231.51p 191.89p 218.67p 2447094
21/08/2012 228.40p 235.02p 227.20p 232.01p 694914
20/08/2012 232.21p 236.63p 226.49p 228.40p 669230
17/08/2012 232.31p 235.72p 230.31p 232.01p 678631
16/08/2012 229.60p 232.61p 228.30p 231.21p 1055122
15/08/2012 224.79p 231.01p 224.59p 228.90p 621323
14/08/2012 226.70p 226.80p 222.88p 224.39p 707266
13/08/2012 220.98p 227.40p 219.17p 225.79p 838696
10/08/2012 220.68p 221.48p 218.07p 220.68p 427007
09/08/2012 221.48p 223.28p 218.47p 220.38p 731959
08/08/2012 225.59p 226.60p 217.67p 219.97p 907431
07/08/2012 221.28p 227.50p 219.97p 225.89p 780466
06/08/2012 220.18p 224.59p 217.37p 219.57p 643978
03/08/2012 210.75p 220.88p 209.54p 219.97p 1286324
02/08/2012 212.95p 213.25p 207.34p 208.64p 1036189
01/08/2012 209.44p 212.45p 208.24p 210.95p 468379
31/07/2012 212.95p 212.95p 206.63p 208.74p 774849
30/07/2012 208.64p 212.15p 202.71p 212.15p 1031773
27/07/2012 196.10p 204.23p 194.70p 203.83p 612873
26/07/2012 193.29p 198.91p 192.59p 195.40p 998376
25/07/2012 191.59p 195.40p 190.79p 193.09p 807114
24/07/2012 189.08p 192.79p 188.08p 190.99p 1059834
23/07/2012 193.59p 195.10p 189.68p 189.68p 1426360
20/07/2012 189.18p 200.01p 189.18p 195.60p 2426578
19/07/2012 188.68p 190.99p 187.37p 188.98p 1079141
18/07/2012 174.03p 196.40p 173.73p 187.58p 4158246
17/07/2012 166.41p 168.52p 165.91p 167.51p 567326
16/07/2012 166.61p 167.92p 164.30p 167.51p 676222
13/07/2012 161.29p 166.61p 160.49p 166.51p 988258
12/07/2012 163.50p 163.50p 160.29p 161.09p 1021367
11/07/2012 163.00p 164.00p 162.20p 163.60p 1097467
10/07/2012 161.50p 163.60p 160.49p 163.50p 1763592
09/07/2012 165.51p 166.31p 160.69p 160.69p 8981763
06/07/2012 165.51p 167.41p 164.30p 165.31p 9502082
05/07/2012 163.00p 165.51p 161.70p 164.50p 1114557
04/07/2012 160.59p 164.40p 160.03p 162.40p 549241
03/07/2012 154.67p 160.99p 154.57p 160.19p 650784
02/07/2012 157.38p 157.38p 153.07p 154.07p 736744
29/06/2012 155.38p 156.68p 153.47p 156.48p 1778371
28/06/2012 151.46p 152.77p 149.26p 152.37p 1258266
27/06/2012 156.48p 156.48p 148.56p 151.36p 848143
26/06/2012 158.59p 160.99p 155.08p 160.29p 1154755
25/06/2012 156.98p 161.98p 156.48p 158.99p 2419554
22/06/2012 157.48p 160.49p 154.88p 159.79p 1412238
21/06/2012 160.99p 162.40p 157.68p 157.98p 891093
20/06/2012 154.77p 161.80p 152.97p 161.19p 1946988
19/06/2012 150.96p 155.99p 150.66p 154.17p 1046118
18/06/2012 154.98p 155.33p 145.55p 151.56p 2812118
15/06/2012 140.83p 154.27p 140.83p 154.17p 4297614
14/06/2012 138.22p 141.63p 136.52p 141.13p 1283524
13/06/2012 141.13p 141.94p 137.62p 137.92p 1054029
12/06/2012 138.93p 141.03p 137.62p 141.03p 915447
11/06/2012 144.14p 145.35p 138.32p 139.43p 859630
08/06/2012 143.44p 143.44p 139.43p 141.73p 894448
07/06/2012 141.33p 145.65p 139.33p 143.54p 1135863
06/06/2012 142.84p 144.84p 138.83p 140.03p 1417967
01/06/2012 139.93p 141.73p 136.62p 140.53p 1815335
31/05/2012 145.45p 147.85p 137.82p 139.23p 1856502
30/05/2012 147.95p 150.46p 144.84p 144.84p 1258804
29/05/2012 146.95p 150.13p 146.35p 148.66p 1579588
28/05/2012 144.64p 150.66p 142.87p 146.45p 1255361
25/05/2012 141.03p 147.25p 140.23p 142.44p 3945084
24/05/2012 151.97p 152.97p 143.54p 144.44p 3332042
23/05/2012 160.69p 167.41p 150.96p 151.56p 4291274
22/05/2012 160.59p 180.55p 148.36p 161.40p 7814984
21/05/2012 228.10p 232.51p 226.27p 228.10p 517291
18/05/2012 227.00p 231.11p 222.88p 227.50p 826702
17/05/2012 237.13p 239.23p 226.29p 227.30p 914600
16/05/2012 238.33p 239.94p 235.52p 236.53p 1199937
15/05/2012 249.97p 251.87p 239.13p 239.94p 1155876
14/05/2012 246.05p 250.67p 244.95p 249.77p 535349
11/05/2012 245.95p 250.37p 245.25p 249.16p 482777
10/05/2012 250.47p 251.07p 245.25p 246.05p 1006247
09/05/2012 250.17p 250.57p 246.66p 249.77p 1120619
08/05/2012 248.76p 252.27p 247.36p 249.77p 1747896
04/05/2012 250.67p 252.17p 247.36p 247.76p 868036
03/05/2012 251.47p 254.28p 250.27p 251.77p 653443
02/05/2012 254.18p 256.39p 249.77p 251.47p 1054289
01/05/2012 252.27p 254.78p 248.66p 252.78p 391458
30/04/2012 253.28p 255.28p 248.24p 253.28p 2061698
27/04/2012 243.95p 253.18p 241.50p 251.87p 988812
26/04/2012 244.15p 246.56p 239.64p 245.35p 770888
25/04/2012 235.72p 242.95p 233.82p 242.44p 875115
24/04/2012 238.53p 240.54p 233.42p 234.42p 1025368
23/04/2012 243.25p 244.05p 233.12p 237.53p 956865
20/04/2012 235.82p 244.55p 234.82p 244.05p 1109501
19/04/2012 238.83p 240.24p 231.01p 236.32p 1272818
18/04/2012 228.90p 238.15p 224.49p 238.13p 1590151
17/04/2012 221.88p 228.20p 218.87p 227.70p 1270550
16/04/2012 225.59p 227.40p 223.18p 224.69p 1125452
13/04/2012 224.49p 228.10p 224.49p 226.19p 679830
12/04/2012 225.19p 227.60p 224.19p 225.09p 764431
11/04/2012 221.78p 226.80p 220.08p 224.79p 718694
10/04/2012 229.70p 230.81p 221.68p 221.68p 881848
05/04/2012 231.41p 233.32p 225.99p 231.91p 860896
04/04/2012 238.93p 239.94p 228.40p 230.71p 992699
03/04/2012 235.62p 242.44p 235.62p 239.53p 746402
02/04/2012 235.42p 236.73p 231.51p 235.42p 851858
30/03/2012 236.43p 239.43p 233.72p 234.22p 1221240
29/03/2012 238.73p 239.13p 233.01p 235.92p 1773290
28/03/2012 239.84p 240.74p 237.43p 239.84p 1070301
27/03/2012 241.24p 241.24p 238.43p 239.74p 1284756
26/03/2012 240.74p 241.64p 237.73p 239.74p 816046
23/03/2012 241.14p 242.34p 237.53p 239.13p 1105184
22/03/2012 246.26p 246.26p 239.43p 240.54p 978821
21/03/2012 249.67p 253.08p 245.65p 246.96p 707153
20/03/2012 256.19p 256.19p 247.56p 249.16p 1379278
19/03/2012 256.19p 257.79p 250.77p 256.49p 1290740
16/03/2012 245.45p 257.59p 242.51p 255.68p 5256728
15/03/2012 237.23p 247.16p 237.23p 243.45p 2242120
14/03/2012 238.23p 240.74p 231.71p 237.03p 2026910
13/03/2012 232.21p 237.83p 229.70p 236.53p 1356420
12/03/2012 221.18p 231.21p 221.18p 230.61p 1602817
09/03/2012 219.47p 224.49p 217.87p 221.08p 1625367
08/03/2012 223.39p 227.90p 218.77p 219.17p 1629394
07/03/2012 215.66p 228.40p 215.66p 222.68p 2330894
06/03/2012 219.67p 222.08p 214.76p 215.36p 5572914
05/03/2012 220.68p 222.38p 218.77p 219.67p 2944867
02/03/2012 220.88p 223.69p 219.57p 220.58p 14075185
01/03/2012 222.68p 224.19p 220.18p 221.88p 1666851
29/02/2012 224.69p 225.69p 221.38p 223.28p 817485
28/02/2012 224.69p 227.30p 223.59p 224.69p 784436
27/02/2012 228.20p 228.48p 223.28p 224.89p 480128
24/02/2012 227.30p 235.72p 226.80p 229.10p 4579592
23/02/2012 224.29p 227.56p 220.48p 224.89p 938639
22/02/2012 227.70p 229.59p 224.29p 225.09p 1119815
21/02/2012 236.63p 236.63p 220.28p 226.70p 2867840
20/02/2012 249.67p 249.67p 234.32p 235.12p 1626991
17/02/2012 246.96p 251.07p 246.86p 250.07p 363202
16/02/2012 243.65p 249.77p 238.43p 246.05p 744455
15/02/2012 250.77p 251.87p 244.15p 244.55p 3300309
14/02/2012 250.77p 252.68p 245.65p 250.57p 1289947
13/02/2012 253.38p 258.59p 246.56p 250.87p 5754440
10/02/2012 245.45p 254.19p 244.55p 252.57p 3128382
09/02/2012 240.84p 247.46p 230.45p 246.05p 2350621
08/02/2012 255.28p 276.35p 237.41p 240.84p 5483188
07/02/2012 286.88p 287.68p 275.85p 275.85p 952959
06/02/2012 291.90p 291.90p 283.48p 285.78p 634340
03/02/2012 290.89p 296.41p 285.17p 291.29p 1465852
02/02/2012 292.90p 294.90p 289.99p 289.99p 1162001
01/02/2012 286.58p 297.91p 283.47p 293.30p 781264
31/01/2012 281.56p 288.89p 276.46p 284.77p 1012488
30/01/2012 293.60p 298.52p 286.98p 287.18p 687414
27/01/2012 300.42p 305.64p 294.20p 295.61p 1011026
26/01/2012 299.12p 300.82p 291.09p 294.50p 646685
25/01/2012 304.94p 304.94p 297.91p 299.82p 235577
24/01/2012 307.14p 307.14p 298.71p 303.43p 373473
23/01/2012 310.45p 313.86p 309.05p 309.05p 203347
20/01/2012 310.95p 313.66p 305.34p 310.95p 259482
19/01/2012 307.24p 315.57p 304.23p 309.05p 619940
18/01/2012 303.43p 314.16p 303.43p 305.94p 542743
17/01/2012 307.34p 307.34p 299.52p 304.33p 364200
16/01/2012 301.93p 302.73p 299.32p 301.93p 393846
13/01/2012 303.13p 305.94p 296.61p 301.83p 518145
12/01/2012 298.92p 307.34p 298.92p 306.44p 759786
11/01/2012 300.92p 301.59p 296.71p 300.12p 721439
10/01/2012 301.32p 302.93p 299.52p 300.92p 956798
09/01/2012 300.72p 303.13p 298.11p 300.92p 1482295
06/01/2012 300.52p 301.50p 295.31p 299.92p 383833
05/01/2012 309.95p 311.96p 298.62p 299.92p 607060
04/01/2012 308.25p 315.57p 307.75p 310.35p 718843
03/01/2012 291.90p 309.35p 290.79p 309.35p 683434
30/12/2011 298.92p 298.92p 287.48p 287.48p 161272
29/12/2011 299.02p 299.02p 294.20p 298.92p 150636
28/12/2011 299.82p 301.22p 295.81p 298.82p 416928
23/12/2011 285.88p 296.91p 284.57p 296.91p 115871
22/12/2011 286.48p 289.12p 281.76p 284.67p 478413
21/12/2011 293.40p 294.62p 280.43p 284.07p 1160734
20/12/2011 285.68p 291.29p 283.77p 290.89p 466944
19/12/2011 286.18p 286.58p 282.57p 284.77p 482326
16/12/2011 289.39p 293.17p 286.98p 288.18p 845998
15/12/2011 285.88p 289.49p 281.26p 287.48p 611427
14/12/2011 289.49p 295.31p 281.16p 283.97p 2041191
13/12/2011 295.41p 300.82p 290.49p 291.39p 2129715
12/12/2011 300.92p 303.43p 295.41p 295.41p 1177512

*Close Price adjusted for both dividends and splits