Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
10/04/2017 1,118.00p 1,123.00p 1,115.00p 1,117.00p 176733
07/04/2017 1,117.00p 1,121.00p 1,110.00p 1,119.00p 264054
06/04/2017 1,118.00p 1,120.20p 1,112.00p 1,120.00p 320024
05/04/2017 1,107.00p 1,122.00p 1,107.00p 1,119.00p 393974
04/04/2017 1,106.00p 1,125.00p 1,106.00p 1,114.00p 413039
03/04/2017 1,106.00p 1,106.00p 1,091.00p 1,102.00p 434212
31/03/2017 1,093.00p 1,107.00p 1,087.00p 1,094.00p 611876
30/03/2017 1,104.00p 1,105.00p 1,097.00p 1,100.00p 317984
29/03/2017 1,105.00p 1,116.00p 1,096.00p 1,102.00p 394700
28/03/2017 1,106.00p 1,112.60p 1,094.00p 1,102.00p 237540
27/03/2017 1,103.00p 1,108.00p 1,096.00p 1,103.00p 523186
24/03/2017 1,103.00p 1,105.00p 1,093.00p 1,102.00p 278197
23/03/2017 1,105.00p 1,106.00p 1,100.00p 1,100.00p 355150
22/03/2017 1,105.00p 1,106.00p 1,099.00p 1,102.00p 560014
21/03/2017 1,108.00p 1,117.00p 1,097.00p 1,106.00p 718498
20/03/2017 1,085.00p 1,103.00p 1,080.00p 1,103.00p 464477
17/03/2017 1,076.00p 1,082.00p 1,069.50p 1,082.00p 1083001
16/03/2017 1,095.00p 1,095.00p 1,075.00p 1,080.00p 523791
15/03/2017 1,076.00p 1,082.00p 1,076.00p 1,081.00p 397172
14/03/2017 1,081.00p 1,084.00p 1,070.00p 1,078.00p 419118
13/03/2017 1,082.00p 1,087.00p 1,078.00p 1,084.00p 331625
10/03/2017 1,084.00p 1,092.00p 1,084.00p 1,086.00p 377280
09/03/2017 1,081.00p 1,092.00p 1,075.00p 1,088.00p 360913
08/03/2017 1,089.00p 1,089.00p 1,077.00p 1,080.00p 418990
07/03/2017 1,087.00p 1,091.36p 1,081.00p 1,085.00p 285933
06/03/2017 1,087.00p 1,099.00p 1,085.00p 1,089.00p 397498
03/03/2017 1,101.00p 1,101.00p 1,081.00p 1,092.00p 360526
02/03/2017 1,086.00p 1,090.00p 1,073.00p 1,089.00p 466778
01/03/2017 1,087.00p 1,095.00p 1,077.00p 1,083.00p 553217
28/02/2017 1,071.00p 1,086.22p 1,064.00p 1,086.00p 811247
27/02/2017 1,083.00p 1,083.00p 1,060.00p 1,072.00p 745626
24/02/2017 1,062.00p 1,075.00p 1,062.00p 1,065.00p 326989
23/02/2017 1,060.00p 1,076.00p 1,060.00p 1,069.00p 688451
22/02/2017 1,083.00p 1,083.00p 1,067.00p 1,071.00p 269634
21/02/2017 1,068.00p 1,079.00p 1,068.00p 1,078.00p 226213
20/02/2017 1,064.00p 1,074.00p 1,064.00p 1,074.00p 259903
17/02/2017 1,078.00p 1,081.00p 1,065.00p 1,067.00p 259676
16/02/2017 1,073.00p 1,083.00p 1,073.00p 1,075.00p 247227
15/02/2017 1,085.00p 1,087.00p 1,072.00p 1,078.00p 287353
14/02/2017 1,085.00p 1,086.00p 1,075.00p 1,079.00p 272214
13/02/2017 1,059.00p 1,101.00p 1,059.00p 1,087.00p 346699
10/02/2017 1,082.00p 1,086.00p 1,074.00p 1,082.00p 244931
09/02/2017 1,074.00p 1,079.00p 1,070.00p 1,077.00p 342271
08/02/2017 1,080.00p 1,080.00p 1,069.00p 1,073.00p 418986
07/02/2017 1,068.00p 1,080.00p 1,068.00p 1,072.00p 426150
06/02/2017 1,070.00p 1,073.00p 1,061.51p 1,064.00p 300571
03/02/2017 1,009.00p 1,079.00p 1,009.00p 1,068.00p 652840
02/02/2017 1,011.00p 1,032.00p 1,009.00p 1,030.00p 343750
01/02/2017 1,028.00p 1,033.00p 1,014.00p 1,014.00p 533965
31/01/2017 1,019.00p 1,033.00p 1,018.00p 1,026.00p 270895
30/01/2017 1,021.00p 1,028.00p 1,007.00p 1,025.00p 285660
27/01/2017 1,001.00p 1,018.00p 1,001.00p 1,018.00p 292293
26/01/2017 1,009.00p 1,013.00p 1,001.00p 1,003.00p 268082
25/01/2017 1,000.00p 1,009.00p 997.00p 1,005.00p 299942
24/01/2017 1,003.00p 1,008.00p 988.50p 997.50p 420341
23/01/2017 1,006.00p 1,012.00p 999.50p 1,006.00p 229844
20/01/2017 1,024.00p 1,027.00p 1,012.00p 1,013.00p 297101
19/01/2017 1,024.00p 1,033.00p 1,024.00p 1,027.00p 428253
18/01/2017 1,009.00p 1,029.00p 1,009.00p 1,029.00p 359191
17/01/2017 1,034.00p 1,034.00p 1,018.00p 1,019.00p 420756
16/01/2017 1,008.00p 1,014.00p 1,005.00p 1,013.00p 213245
13/01/2017 1,016.00p 1,021.00p 1,007.00p 1,009.00p 328945
12/01/2017 1,008.00p 1,019.00p 1,003.00p 1,016.00p 294515
11/01/2017 1,018.00p 1,021.00p 1,013.00p 1,014.00p 311246
10/01/2017 1,027.00p 1,036.24p 1,020.00p 1,020.00p 184184
09/01/2017 1,027.00p 1,037.00p 1,024.00p 1,028.00p 291189
06/01/2017 1,019.00p 1,032.00p 1,013.00p 1,028.00p 393339
05/01/2017 1,024.00p 1,033.00p 1,019.00p 1,020.00p 497885
04/01/2017 1,023.00p 1,032.00p 1,019.00p 1,028.00p 247488
03/01/2017 1,019.00p 1,038.00p 1,017.00p 1,023.00p 483135
30/12/2016 1,014.00p 1,017.00p 1,011.00p 1,017.00p 128849
29/12/2016 1,007.00p 1,015.00p 1,005.00p 1,015.00p 206035
28/12/2016 1,000.00p 1,009.00p 1,000.00p 1,009.00p 201905
23/12/2016 1,005.00p 1,013.00p 1,004.00p 1,006.00p 91098
22/12/2016 987.00p 1,007.00p 985.50p 1,007.00p 292853
21/12/2016 978.00p 991.50p 978.00p 989.00p 461691
20/12/2016 1,005.00p 1,005.00p 978.00p 986.00p 329686
19/12/2016 988.00p 990.00p 979.00p 982.00p 316996
16/12/2016 991.00p 1,002.00p 990.90p 991.00p 956481
15/12/2016 1,004.00p 1,013.00p 998.00p 1,000.00p 627628
14/12/2016 1,002.00p 1,010.00p 995.50p 1,005.00p 769182
13/12/2016 995.50p 1,010.00p 990.00p 1,010.00p 807289
12/12/2016 1,020.00p 1,027.12p 991.00p 995.00p 459934
09/12/2016 1,013.00p 1,022.00p 1,008.00p 1,020.00p 302297
08/12/2016 1,017.00p 1,026.00p 1,007.00p 1,007.00p 1779982
07/12/2016 1,014.00p 1,029.00p 1,012.00p 1,020.00p 516981
06/12/2016 1,028.00p 1,033.00p 1,022.00p 1,030.00p 366646
05/12/2016 1,021.00p 1,035.00p 1,021.00p 1,024.00p 375608
02/12/2016 1,028.00p 1,029.00p 1,019.00p 1,021.00p 440353
01/12/2016 1,047.00p 1,050.00p 1,025.00p 1,029.00p 361070
30/11/2016 1,059.00p 1,062.00p 1,046.00p 1,047.00p 554355
29/11/2016 1,060.00p 1,063.00p 1,054.00p 1,056.00p 323302
28/11/2016 1,066.00p 1,067.30p 1,059.00p 1,060.00p 331307
25/11/2016 1,072.00p 1,082.88p 1,063.00p 1,066.00p 381284
24/11/2016 1,074.00p 1,079.00p 1,053.00p 1,066.00p 602665
23/11/2016 1,082.00p 1,091.00p 1,064.00p 1,064.00p 339259
22/11/2016 1,076.00p 1,088.00p 1,076.00p 1,082.00p 312006
21/11/2016 1,082.00p 1,084.00p 1,066.00p 1,071.00p 391291
18/11/2016 1,080.00p 1,084.00p 1,071.00p 1,077.00p 337692
17/11/2016 1,070.00p 1,079.00p 1,066.00p 1,075.00p 307588
16/11/2016 1,063.00p 1,077.00p 1,060.00p 1,069.00p 435671
15/11/2016 1,061.00p 1,074.00p 1,056.00p 1,059.00p 582188
14/11/2016 1,068.00p 1,073.00p 1,054.00p 1,056.00p 289457
11/11/2016 1,063.00p 1,074.00p 1,054.00p 1,057.00p 331918
10/11/2016 1,055.00p 1,077.00p 1,055.00p 1,061.00p 425804
09/11/2016 1,030.00p 1,060.00p 1,020.00p 1,054.00p 472186
08/11/2016 1,036.00p 1,051.00p 1,034.00p 1,051.00p 323645
07/11/2016 1,026.00p 1,042.00p 1,017.00p 1,039.00p 410528
04/11/2016 1,033.00p 1,033.00p 1,004.00p 1,025.00p 435990
03/11/2016 1,024.00p 1,059.00p 1,024.00p 1,031.00p 607876
02/11/2016 1,031.00p 1,034.00p 1,022.00p 1,028.00p 349525
01/11/2016 1,021.00p 1,034.16p 1,017.00p 1,032.00p 432822
31/10/2016 1,019.00p 1,030.00p 1,018.00p 1,021.00p 347346
28/10/2016 1,024.00p 1,031.00p 1,013.00p 1,023.00p 421559
27/10/2016 1,042.00p 1,044.00p 1,026.00p 1,027.00p 265954
26/10/2016 1,038.00p 1,043.00p 1,031.00p 1,038.00p 401820
25/10/2016 1,046.00p 1,049.00p 1,038.00p 1,044.00p 257571
24/10/2016 1,047.00p 1,050.00p 1,038.00p 1,040.00p 198106
21/10/2016 1,045.00p 1,049.90p 1,039.00p 1,048.00p 268625
20/10/2016 1,045.00p 1,048.00p 1,040.00p 1,048.00p 288926
19/10/2016 1,046.00p 1,050.40p 1,031.00p 1,045.00p 283573
18/10/2016 1,036.00p 1,043.00p 1,032.50p 1,041.00p 380266
17/10/2016 1,036.00p 1,037.00p 1,022.00p 1,027.00p 270629
14/10/2016 1,039.00p 1,046.00p 1,030.00p 1,034.00p 291414
13/10/2016 1,030.00p 1,036.00p 1,023.00p 1,036.00p 298515
12/10/2016 1,039.00p 1,047.00p 1,032.00p 1,034.00p 259197
11/10/2016 1,043.00p 1,052.64p 1,038.00p 1,042.00p 239638
10/10/2016 1,040.00p 1,047.00p 1,035.00p 1,041.00p 249810
07/10/2016 1,048.00p 1,048.00p 1,034.00p 1,037.00p 395654
06/10/2016 1,053.00p 1,059.00p 1,040.00p 1,041.00p 350559
05/10/2016 1,069.00p 1,071.00p 1,051.00p 1,054.00p 342357
04/10/2016 1,073.00p 1,087.00p 1,067.00p 1,068.00p 738974
03/10/2016 1,040.00p 1,066.00p 1,040.00p 1,062.00p 265719
30/09/2016 1,047.00p 1,049.00p 1,033.00p 1,042.00p 364419
29/09/2016 1,066.00p 1,074.00p 1,050.00p 1,055.00p 258097
28/09/2016 1,057.00p 1,060.00p 1,050.00p 1,056.00p 229865
27/09/2016 1,073.00p 1,075.60p 1,041.00p 1,051.00p 497647
26/09/2016 1,077.00p 1,082.00p 1,059.00p 1,069.00p 435314
23/09/2016 1,090.00p 1,093.00p 1,082.00p 1,083.00p 552601
22/09/2016 1,089.00p 1,106.00p 1,089.00p 1,097.00p 373809
21/09/2016 1,086.00p 1,099.00p 1,086.00p 1,094.00p 486782
20/09/2016 1,075.00p 1,087.00p 1,065.00p 1,084.00p 352452
19/09/2016 1,074.00p 1,076.00p 1,064.00p 1,075.00p 195425
16/09/2016 1,069.00p 1,082.00p 1,060.28p 1,068.00p 717757
15/09/2016 1,045.00p 1,067.00p 1,045.00p 1,067.00p 284892
14/09/2016 1,056.00p 1,060.00p 1,052.00p 1,053.00p 244839
13/09/2016 1,049.00p 1,062.00p 1,038.00p 1,053.00p 331304
12/09/2016 1,039.00p 1,048.00p 1,029.00p 1,046.00p 327622
09/09/2016 1,061.00p 1,070.00p 1,048.00p 1,050.00p 287508
08/09/2016 1,058.00p 1,072.00p 1,053.00p 1,066.00p 269762
07/09/2016 1,055.00p 1,066.41p 1,053.00p 1,062.00p 283714
06/09/2016 1,074.00p 1,084.00p 1,054.00p 1,054.00p 395870
05/09/2016 1,070.00p 1,083.00p 1,066.00p 1,070.00p 168018
02/09/2016 1,056.00p 1,083.00p 1,049.00p 1,080.00p 441102
01/09/2016 1,043.00p 1,058.00p 1,043.00p 1,049.00p 327330
31/08/2016 1,049.00p 1,062.00p 1,041.00p 1,044.00p 378396
30/08/2016 1,046.00p 1,061.00p 1,046.00p 1,054.00p 318564
26/08/2016 1,049.00p 1,055.00p 1,046.00p 1,052.00p 255426
25/08/2016 1,059.00p 1,059.00p 1,047.00p 1,054.00p 259069
24/08/2016 1,053.00p 1,067.00p 1,051.45p 1,059.00p 227314
23/08/2016 1,057.00p 1,064.00p 1,051.00p 1,059.00p 286020
22/08/2016 1,051.00p 1,063.65p 1,050.00p 1,058.00p 180849
19/08/2016 1,068.00p 1,068.00p 1,048.00p 1,054.00p 290241
18/08/2016 1,071.00p 1,076.60p 1,059.00p 1,066.00p 258610
17/08/2016 1,075.00p 1,076.00p 1,066.00p 1,066.00p 208568
16/08/2016 1,084.00p 1,090.00p 1,077.00p 1,077.00p 222175
15/08/2016 1,096.00p 1,096.00p 1,088.00p 1,090.00p 195845
12/08/2016 1,091.00p 1,095.00p 1,082.00p 1,090.00p 454006
11/08/2016 1,093.00p 1,095.00p 1,083.00p 1,091.00p 512450
10/08/2016 1,086.00p 1,094.00p 1,081.00p 1,088.00p 277105
09/08/2016 1,082.00p 1,088.00p 1,065.15p 1,085.00p 315303
08/08/2016 1,085.00p 1,087.00p 1,071.00p 1,078.00p 349304
05/08/2016 1,063.00p 1,081.00p 1,063.00p 1,076.00p 314394
04/08/2016 1,054.00p 1,071.00p 1,043.00p 1,064.00p 462409
03/08/2016 1,099.00p 1,099.00p 1,054.00p 1,054.00p 697959
02/08/2016 1,060.00p 1,099.00p 1,052.00p 1,086.00p 1478606
01/08/2016 1,070.00p 1,070.00p 1,047.00p 1,056.00p 425140
29/07/2016 1,060.00p 1,063.00p 1,047.00p 1,060.00p 437443
28/07/2016 1,073.00p 1,074.00p 1,056.00p 1,058.00p 569280
27/07/2016 1,080.00p 1,091.00p 1,068.00p 1,068.00p 417160
26/07/2016 1,083.00p 1,089.00p 1,070.00p 1,073.00p 354948
25/07/2016 1,092.00p 1,097.00p 1,067.00p 1,067.00p 435832
22/07/2016 1,070.00p 1,074.00p 1,058.00p 1,069.00p 228562
21/07/2016 1,079.00p 1,082.00p 1,054.00p 1,066.00p 269384
20/07/2016 1,050.00p 1,081.00p 1,050.00p 1,071.00p 249815
19/07/2016 1,040.00p 1,056.00p 1,040.00p 1,053.00p 213186
18/07/2016 1,042.00p 1,062.00p 1,042.00p 1,054.00p 239365
15/07/2016 1,046.00p 1,047.00p 1,026.00p 1,043.00p 190986
14/07/2016 1,027.00p 1,051.00p 1,027.00p 1,047.00p 331182
13/07/2016 1,055.00p 1,059.00p 1,041.00p 1,043.00p 451095
12/07/2016 1,056.00p 1,070.00p 1,049.00p 1,053.00p 366585
11/07/2016 1,025.00p 1,061.00p 1,019.00p 1,051.00p 340832
08/07/2016 1,003.00p 1,024.00p 1,003.00p 1,024.00p 306515
07/07/2016 1,008.00p 1,018.00p 996.50p 1,006.00p 327061
06/07/2016 1,006.00p 1,023.00p 1,001.00p 1,009.00p 445271
05/07/2016 1,025.00p 1,036.00p 1,003.00p 1,019.00p 414722
04/07/2016 1,041.00p 1,042.00p 1,016.00p 1,023.00p 276548
01/07/2016 1,042.00p 1,049.00p 1,022.00p 1,041.00p 412071
30/06/2016 985.50p 1,040.00p 982.79p 1,032.00p 605845
29/06/2016 949.50p 988.00p 948.50p 988.00p 562842

*Close Price adjusted for both dividends and splits