Homeserve (HSV) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
24/02/2011 452.79p 455.20p 448.98p 451.28p 365417
23/02/2011 463.82p 463.82p 454.59p 454.90p 485916
22/02/2011 465.73p 471.15p 457.00p 463.42p 908407
21/02/2011 470.24p 474.66p 465.63p 467.63p 301768
18/02/2011 474.96p 477.26p 469.44p 475.56p 405529
17/02/2011 474.86p 476.16p 466.93p 473.05p 293275
16/02/2011 479.37p 482.48p 471.75p 476.56p 573069
15/02/2011 477.46p 486.49p 474.86p 480.17p 511486
14/02/2011 469.94p 484.08p 466.43p 479.77p 676672
11/02/2011 454.39p 466.13p 451.69p 463.42p 585103
10/02/2011 462.62p 463.32p 449.08p 452.69p 387594
09/02/2011 458.21p 462.02p 456.10p 461.32p 423885
08/02/2011 449.38p 457.60p 449.38p 455.90p 612283
07/02/2011 442.96p 450.68p 442.44p 450.68p 344024
04/02/2011 445.77p 448.75p 443.66p 443.66p 416956
03/02/2011 437.54p 447.87p 436.94p 445.47p 235373
02/02/2011 444.76p 449.68p 436.54p 440.15p 584405
01/02/2011 442.16p 444.86p 438.24p 444.86p 278654
31/01/2011 441.45p 444.06p 436.24p 439.35p 796730
28/01/2011 431.82p 451.28p 428.72p 442.96p 2058056
27/01/2011 452.49p 453.39p 430.62p 434.63p 514747
26/01/2011 433.83p 450.38p 433.83p 448.07p 951810
25/01/2011 446.07p 446.07p 433.43p 433.43p 357004
24/01/2011 443.36p 447.47p 441.76p 444.86p 421470
21/01/2011 442.36p 446.07p 439.25p 442.46p 1177756
20/01/2011 443.36p 445.57p 440.65p 442.36p 635909
19/01/2011 452.69p 454.80p 442.36p 445.37p 1615366
18/01/2011 447.37p 452.89p 444.86p 452.59p 674499
17/01/2011 444.96p 446.47p 441.35p 446.47p 434073
14/01/2011 439.15p 443.06p 439.15p 441.65p 295258
13/01/2011 441.86p 442.66p 434.43p 442.06p 406438
12/01/2011 440.55p 442.66p 436.88p 442.66p 371533
11/01/2011 440.05p 441.86p 436.34p 439.35p 411541
10/01/2011 437.94p 443.16p 435.54p 436.34p 160128
07/01/2011 439.85p 442.46p 436.04p 437.44p 468364
06/01/2011 451.38p 451.38p 441.35p 442.26p 459866
05/01/2011 447.27p 450.58p 440.15p 450.58p 1363665
04/01/2011 446.67p 448.38p 444.06p 446.87p 217657
31/12/2010 453.39p 453.39p 444.66p 444.66p 188749
30/12/2010 453.39p 453.39p 449.38p 451.38p 93619
29/12/2010 451.48p 456.50p 448.78p 451.99p 167195
24/12/2010 451.18p 453.59p 445.57p 453.59p 54426
23/12/2010 455.00p 456.80p 453.09p 454.29p 447214
22/12/2010 455.80p 456.10p 449.38p 454.39p 440159
21/12/2010 457.80p 457.80p 452.69p 456.40p 226345
20/12/2010 455.40p 455.80p 451.59p 455.60p 145102
17/12/2010 451.89p 455.70p 449.38p 455.00p 851001
16/12/2010 454.19p 455.70p 448.48p 452.99p 764603
15/12/2010 458.41p 461.11p 444.05p 451.08p 361165
14/12/2010 457.90p 461.42p 455.10p 459.01p 1077627
13/12/2010 451.69p 457.40p 447.97p 456.00p 958630
10/12/2010 449.68p 450.08p 444.96p 449.78p 988251
09/12/2010 454.59p 455.10p 444.76p 446.07p 318007
08/12/2010 457.80p 458.31p 451.89p 452.59p 543254
07/12/2010 463.92p 466.43p 458.41p 459.11p 304150
06/12/2010 458.11p 465.93p 455.20p 464.12p 318668
03/12/2010 455.90p 459.71p 452.39p 457.50p 863444
02/12/2010 445.67p 461.21p 441.45p 457.20p 849867
01/12/2010 433.43p 442.16p 427.81p 440.65p 572703
30/11/2010 431.32p 434.73p 426.24p 431.82p 739742
29/11/2010 441.76p 443.46p 428.82p 429.72p 559381
26/11/2010 441.35p 445.27p 437.04p 439.05p 535837
25/11/2010 431.22p 446.07p 430.12p 441.35p 664464
24/11/2010 431.22p 431.32p 425.61p 428.31p 647332
23/11/2010 417.18p 428.11p 406.75p 423.30p 2292748
22/11/2010 434.13p 440.85p 425.91p 427.31p 698964
19/11/2010 428.21p 433.83p 427.67p 431.82p 336342
18/11/2010 430.82p 439.05p 425.30p 431.32p 378774
17/11/2010 423.70p 433.13p 423.70p 431.42p 334241
16/11/2010 425.40p 437.44p 425.40p 430.92p 1051670
15/11/2010 411.26p 415.37p 404.12p 415.07p 385602
12/11/2010 418.08p 418.48p 405.06p 409.26p 327532
11/11/2010 424.70p 426.71p 416.08p 416.08p 639599
10/11/2010 428.01p 432.63p 416.18p 428.21p 851284
09/11/2010 436.84p 439.15p 429.32p 432.83p 398648
08/11/2010 437.64p 437.64p 430.97p 436.34p 258603
05/11/2010 443.36p 443.36p 435.03p 435.03p 227664
04/11/2010 438.95p 446.17p 434.53p 440.45p 368676
03/11/2010 444.46p 448.98p 434.33p 439.95p 780160
02/11/2010 444.26p 444.96p 437.24p 439.35p 317011
01/11/2010 455.30p 459.11p 446.77p 446.77p 292666
29/10/2010 458.51p 460.31p 448.48p 454.69p 214105
28/10/2010 461.11p 465.83p 459.41p 460.91p 251095
27/10/2010 471.75p 471.75p 457.30p 457.80p 455300
26/10/2010 477.06p 477.06p 470.84p 471.45p 499441
25/10/2010 474.05p 478.77p 472.22p 475.96p 554581
22/10/2010 479.37p 479.97p 473.25p 477.06p 2087041
21/10/2010 478.17p 481.28p 475.46p 476.76p 690046
20/10/2010 478.77p 481.28p 471.95p 481.28p 174565
19/10/2010 487.80p 487.80p 477.67p 480.47p 581445
18/10/2010 477.97p 482.08p 475.86p 481.48p 335247
15/10/2010 483.48p 485.69p 477.67p 483.18p 291635
14/10/2010 482.38p 489.30p 479.77p 485.69p 504499
13/10/2010 463.42p 483.38p 463.42p 481.48p 661503
12/10/2010 469.74p 470.54p 464.22p 466.43p 745068
11/10/2010 464.12p 471.25p 464.12p 467.43p 202482
08/10/2010 462.22p 467.02p 462.22p 465.03p 441022
07/10/2010 463.22p 472.65p 463.22p 464.63p 569862
06/10/2010 466.33p 471.35p 459.89p 465.83p 738552
05/10/2010 454.39p 467.33p 446.47p 460.51p 919889
04/10/2010 433.93p 447.67p 428.72p 443.36p 3523860
01/10/2010 450.78p 450.78p 423.30p 431.32p 878279
30/09/2010 466.43p 473.75p 437.14p 440.85p 1262186
29/09/2010 487.29p 487.29p 471.65p 471.65p 483120
28/09/2010 480.98p 489.50p 472.75p 481.58p 453602
27/09/2010 478.27p 485.79p 473.35p 479.87p 490519
24/09/2010 471.45p 476.66p 462.52p 474.46p 384179
23/09/2010 472.75p 475.46p 455.70p 469.64p 365763
22/09/2010 479.27p 479.27p 461.82p 466.73p 347086
21/09/2010 475.36p 476.46p 466.83p 467.13p 615814
20/09/2010 486.79p 486.79p 464.63p 473.35p 746056
17/09/2010 497.12p 497.12p 486.64p 486.69p 1098242
16/09/2010 489.10p 490.95p 480.57p 482.98p 866787
15/09/2010 503.54p 503.54p 486.29p 488.90p 387076
14/09/2010 496.02p 496.02p 487.57p 487.80p 165880
13/09/2010 492.41p 492.41p 484.99p 489.00p 409722
10/09/2010 481.48p 489.70p 472.75p 485.59p 1111642
09/09/2010 466.23p 481.78p 466.23p 477.26p 566694
08/09/2010 478.27p 479.67p 473.25p 477.97p 265783
07/09/2010 481.48p 482.78p 476.56p 478.27p 171802
06/09/2010 481.28p 491.51p 480.98p 485.69p 124717
03/09/2010 473.25p 492.61p 473.25p 483.88p 133086
02/09/2010 470.64p 488.60p 470.64p 475.66p 257480
01/09/2010 462.72p 475.36p 450.08p 474.25p 305918
31/08/2010 469.54p 469.54p 447.57p 456.50p 288442
27/08/2010 456.10p 461.01p 453.39p 457.40p 352240
26/08/2010 444.66p 450.18p 442.86p 446.37p 369901
25/08/2010 444.66p 450.08p 436.94p 437.44p 249729
24/08/2010 447.77p 447.97p 437.54p 441.05p 450620
23/08/2010 458.81p 458.81p 447.67p 448.28p 290913
20/08/2010 470.34p 470.34p 454.39p 454.39p 206963
19/08/2010 475.46p 476.06p 464.42p 467.33p 115061
18/08/2010 472.15p 476.36p 466.33p 470.64p 320643
17/08/2010 468.94p 472.85p 463.42p 470.44p 524964
16/08/2010 474.56p 474.56p 466.23p 470.04p 184910
13/08/2010 473.55p 479.27p 467.53p 475.96p 132686
12/08/2010 472.45p 474.15p 461.42p 467.53p 267299
11/08/2010 477.36p 485.89p 469.54p 477.56p 293145
10/08/2010 476.66p 486.39p 476.66p 483.18p 300401
09/08/2010 472.65p 482.78p 467.43p 482.78p 277182
06/08/2010 465.73p 489.70p 458.21p 464.42p 414227
05/08/2010 468.64p 468.64p 458.41p 461.42p 528876
04/08/2010 451.48p 473.45p 449.48p 465.23p 655469
03/08/2010 442.46p 453.19p 436.74p 450.38p 401869
02/08/2010 447.37p 452.19p 442.96p 452.19p 427132
30/07/2010 452.39p 462.62p 432.93p 436.94p 743697
29/07/2010 461.82p 464.42p 459.21p 461.62p 311053
28/07/2010 466.43p 469.04p 461.21p 462.42p 227889
27/07/2010 471.85p 471.85p 464.63p 466.43p 420077
26/07/2010 472.25p 476.48p 462.02p 467.43p 365102
23/07/2010 440.35p 476.66p 440.35p 470.24p 767992
22/07/2010 433.93p 444.16p 431.32p 443.96p 698032
21/07/2010 428.72p 434.13p 426.31p 432.93p 439807
20/07/2010 424.30p 429.32p 421.69p 428.31p 576252
19/07/2010 423.30p 425.30p 415.27p 422.30p 460912
16/07/2010 425.30p 427.11p 419.49p 422.09p 187154
15/07/2010 428.11p 430.92p 423.50p 425.30p 380654
14/07/2010 431.12p 431.12p 420.89p 426.91p 312658
13/07/2010 420.09p 430.32p 420.09p 428.51p 359574
12/07/2010 422.09p 431.92p 417.88p 422.09p 344301
09/07/2010 426.31p 426.31p 414.67p 422.70p 408079
08/07/2010 419.69p 423.50p 413.87p 422.09p 388784
07/07/2010 411.66p 416.28p 407.85p 416.28p 427774
06/07/2010 409.66p 416.88p 409.66p 416.48p 437923
05/07/2010 404.04p 406.65p 400.43p 404.64p 425027
02/07/2010 402.03p 407.05p 399.63p 400.43p 698057
01/07/2010 401.03p 405.84p 397.42p 403.24p 806334
30/06/2010 392.20p 404.64p 392.20p 402.64p 841132
29/06/2010 402.03p 403.84p 399.63p 399.83p 1040808
28/06/2010 407.65p 410.86p 404.64p 407.85p 299832
25/06/2010 411.26p 417.68p 406.45p 409.05p 342591
24/06/2010 414.47p 414.47p 403.84p 408.85p 331635
23/06/2010 408.85p 410.46p 406.05p 408.25p 776396
22/06/2010 408.65p 410.66p 404.44p 408.45p 713903
21/06/2010 412.26p 412.26p 405.04p 407.85p 227620
18/06/2010 411.46p 411.46p 400.83p 406.85p 1121718
17/06/2010 406.65p 409.26p 401.43p 407.45p 937206
16/06/2010 410.06p 412.47p 406.05p 408.65p 1089308
15/06/2010 409.26p 410.06p 405.84p 407.25p 1249401
14/06/2010 419.69p 419.69p 407.45p 409.26p 962130
11/06/2010 424.50p 424.50p 410.86p 413.27p 401893
10/06/2010 413.87p 429.52p 413.87p 420.29p 441512
09/06/2010 418.88p 420.29p 411.26p 420.29p 287740
08/06/2010 417.08p 422.50p 409.05p 413.27p 571392
07/06/2010 422.50p 422.50p 414.67p 418.28p 431762
04/06/2010 431.32p 433.33p 417.48p 421.49p 838595
03/06/2010 439.35p 439.35p 427.31p 432.73p 841316
02/06/2010 427.11p 433.33p 421.69p 433.33p 767150
01/06/2010 418.48p 433.53p 418.48p 430.52p 826327
28/05/2010 408.05p 427.11p 403.24p 423.50p 1043370
27/05/2010 388.19p 404.64p 384.98p 404.64p 1988716
26/05/2010 390.60p 392.40p 382.37p 382.37p 972219
25/05/2010 373.14p 393.61p 373.14p 382.97p 482550
24/05/2010 385.38p 385.38p 379.16p 383.18p 233726
21/05/2010 377.16p 382.57p 371.94p 379.56p 384163
20/05/2010 389.39p 389.39p 377.16p 378.96p 461615
19/05/2010 393.61p 395.01p 383.58p 383.58p 524217
18/05/2010 400.03p 402.23p 393.61p 398.02p 240694
17/05/2010 389.39p 391.60p 385.38p 391.00p 516850
14/05/2010 393.81p 396.01p 386.99p 389.80p 290960

*Close Price adjusted for both dividends and splits