Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
26/09/2011 433.18p 457.06p 432.31p 452.43p 919323
23/09/2011 446.51p 447.37p 431.94p 443.17p 409432
22/09/2011 437.62p 447.99p 434.91p 444.53p 389936
21/09/2011 436.63p 446.14p 436.63p 446.14p 374474
20/09/2011 433.67p 444.16p 431.94p 437.37p 177083
19/09/2011 439.10p 439.84p 432.56p 436.63p 169606
16/09/2011 438.86p 444.29p 435.48p 444.29p 493426
15/09/2011 440.09p 440.09p 431.94p 433.92p 328219
14/09/2011 427.13p 438.11p 426.39p 435.89p 250716
13/09/2011 433.18p 434.91p 424.79p 425.90p 365537
12/09/2011 433.18p 434.78p 424.79p 434.04p 169890
09/09/2011 439.35p 441.57p 435.28p 437.50p 195604
08/09/2011 439.60p 453.66p 439.60p 444.16p 248578
07/09/2011 439.84p 444.04p 429.48p 439.47p 364706
06/09/2011 426.02p 434.54p 426.02p 431.57p 388191
05/09/2011 430.09p 430.46p 423.80p 423.80p 158538
02/09/2011 435.77p 443.17p 432.93p 433.80p 209824
01/09/2011 440.09p 443.05p 434.29p 440.46p 262152
31/08/2011 436.26p 438.61p 432.07p 438.61p 400164
30/08/2011 426.02p 432.31p 425.77p 431.94p 333899
26/08/2011 436.63p 439.84p 412.94p 420.22p 525036
25/08/2011 435.03p 435.03p 423.80p 428.98p 240000
24/08/2011 429.48p 433.42p 428.74p 429.97p 104976
23/08/2011 432.68p 433.80p 426.14p 428.24p 210336
22/08/2011 425.77p 440.21p 420.71p 428.12p 331267
19/08/2011 431.82p 431.82p 422.32p 427.13p 394522
18/08/2011 441.32p 443.17p 427.13p 431.08p 426342
17/08/2011 441.20p 453.66p 439.10p 444.90p 356872
16/08/2011 438.24p 442.19p 435.65p 442.19p 302000
15/08/2011 436.63p 439.84p 431.70p 437.00p 459204
12/08/2011 434.41p 438.73p 428.07p 435.28p 1055305
11/08/2011 432.07p 436.88p 426.88p 434.04p 801037
10/08/2011 458.48p 458.60p 423.68p 430.83p 831594
09/08/2011 450.58p 460.33p 435.40p 454.65p 717668
08/08/2011 453.17p 464.03p 451.32p 453.79p 473397
05/08/2011 445.64p 467.98p 444.29p 454.53p 696990
04/08/2011 451.32p 461.07p 450.46p 452.31p 659883
03/08/2011 470.33p 470.45p 444.29p 444.29p 583389
02/08/2011 491.55p 492.54p 461.32p 464.03p 483987
01/08/2011 512.04p 513.77p 486.25p 486.25p 491758
29/07/2011 496.12p 503.77p 496.12p 502.91p 244937
28/07/2011 496.12p 503.52p 496.12p 501.55p 149373
27/07/2011 498.59p 502.78p 496.98p 500.56p 256041
26/07/2011 505.87p 508.21p 501.55p 502.91p 688152
25/07/2011 500.68p 504.63p 496.98p 502.91p 240725
22/07/2011 507.84p 508.83p 502.04p 503.77p 696129
21/07/2011 493.65p 505.00p 491.55p 502.29p 447045
20/07/2011 491.68p 494.64p 490.44p 494.02p 318399
19/07/2011 489.45p 495.13p 488.10p 488.10p 177701
18/07/2011 498.71p 500.81p 487.36p 487.48p 147247
15/07/2011 497.97p 503.52p 495.01p 501.92p 333860
14/07/2011 500.56p 503.03p 495.25p 498.22p 263991
13/07/2011 503.40p 505.74p 500.19p 500.19p 308170
12/07/2011 505.99p 507.23p 495.38p 501.67p 877144
11/07/2011 512.16p 516.73p 506.36p 509.08p 546773
08/07/2011 520.92p 523.02p 517.84p 519.32p 331614
07/07/2011 518.58p 524.01p 516.48p 520.06p 348029
06/07/2011 518.83p 518.83p 514.63p 515.37p 422902
05/07/2011 512.78p 521.54p 509.45p 518.70p 508643
04/07/2011 515.25p 516.85p 512.04p 512.78p 693149
01/07/2011 516.73p 518.46p 513.52p 515.25p 362984
30/06/2011 507.23p 516.98p 505.37p 516.98p 647136
29/06/2011 501.67p 506.49p 497.72p 506.49p 824730
28/06/2011 505.13p 506.86p 497.35p 500.07p 984576
27/06/2011 509.08p 511.92p 504.76p 508.09p 323743
24/06/2011 518.09p 518.09p 509.08p 510.93p 187335
23/06/2011 514.88p 521.91p 510.80p 511.42p 496186
22/06/2011 518.33p 524.50p 514.75p 516.85p 493350
21/06/2011 522.04p 522.53p 517.84p 520.18p 183344
20/06/2011 514.88p 521.05p 509.82p 521.05p 269502
17/06/2011 510.68p 521.66p 507.97p 519.44p 853437
16/06/2011 509.69p 512.90p 504.76p 512.16p 448274
15/06/2011 515.49p 517.10p 510.43p 510.56p 441816
14/06/2011 520.06p 524.87p 513.64p 518.09p 178146
13/06/2011 517.96p 520.55p 514.75p 516.60p 412951
10/06/2011 516.98p 525.00p 516.98p 520.92p 563463
09/06/2011 512.78p 523.64p 512.78p 518.33p 237752
08/06/2011 517.84p 518.99p 513.40p 513.40p 300149
07/06/2011 520.55p 525.86p 516.11p 518.70p 477390
06/06/2011 522.78p 522.90p 515.99p 521.42p 273219
03/06/2011 523.39p 527.84p 519.44p 524.13p 298402
02/06/2011 512.66p 525.88p 511.30p 523.27p 289516
01/06/2011 523.27p 523.27p 513.03p 514.75p 302411
31/05/2011 515.86p 526.85p 513.10p 520.92p 371396
27/05/2011 515.86p 516.23p 509.69p 516.23p 301811
26/05/2011 513.52p 518.21p 510.19p 513.64p 250460
25/05/2011 513.03p 517.72p 510.31p 512.16p 394229
24/05/2011 515.86p 523.39p 512.16p 512.16p 438064
23/05/2011 514.63p 518.22p 511.85p 518.21p 244242
20/05/2011 516.11p 525.00p 516.11p 519.44p 432561
19/05/2011 512.16p 515.99p 508.83p 514.63p 189761
18/05/2011 506.86p 511.92p 503.40p 509.82p 714613
17/05/2011 502.29p 506.98p 500.66p 505.13p 318462
16/05/2011 503.15p 504.39p 501.90p 503.28p 929190
13/05/2011 517.84p 517.84p 502.17p 503.52p 327904
12/05/2011 513.40p 515.12p 507.60p 514.63p 360890
11/05/2011 512.16p 516.60p 506.11p 514.75p 330632
10/05/2011 503.65p 520.80p 503.65p 520.80p 515921
09/05/2011 507.47p 512.04p 507.47p 511.30p 273784
06/05/2011 510.56p 513.77p 508.09p 513.64p 247272
05/05/2011 509.20p 514.63p 509.20p 512.04p 405819
04/05/2011 509.94p 510.06p 505.38p 509.08p 430390
03/05/2011 510.56p 510.56p 504.76p 507.23p 244808
28/04/2011 494.14p 509.69p 494.14p 508.83p 304246
27/04/2011 493.40p 496.00p 489.95p 494.64p 191742
26/04/2011 492.91p 495.50p 485.01p 494.14p 123772
21/04/2011 489.95p 494.64p 489.21p 493.40p 210458
20/04/2011 486.99p 492.66p 485.38p 488.84p 245992
19/04/2011 487.85p 489.95p 481.31p 484.89p 228407
18/04/2011 495.62p 495.62p 484.27p 485.63p 288450
15/04/2011 497.97p 500.68p 493.90p 497.35p 180258
14/04/2011 495.25p 500.93p 492.17p 498.71p 317880
13/04/2011 494.64p 498.83p 494.64p 496.86p 193398
12/04/2011 497.60p 497.60p 493.03p 494.14p 144638
11/04/2011 500.44p 502.66p 496.00p 498.46p 213669
08/04/2011 492.17p 501.55p 492.17p 500.31p 390592
07/04/2011 493.65p 497.97p 484.89p 489.95p 662032
06/04/2011 493.65p 496.24p 491.68p 494.02p 282502
05/04/2011 484.76p 498.83p 480.57p 492.91p 528838
04/04/2011 478.35p 485.01p 476.25p 484.39p 433859
01/04/2011 468.84p 480.69p 464.77p 480.45p 379851
31/03/2011 472.67p 475.76p 465.14p 465.64p 288211
30/03/2011 463.41p 473.16p 460.95p 472.67p 495287
29/03/2011 464.90p 468.60p 458.60p 463.29p 265114
28/03/2011 465.39p 471.56p 461.19p 465.02p 311698
25/03/2011 470.94p 470.94p 461.19p 463.29p 430538
24/03/2011 465.51p 467.98p 462.92p 467.86p 309487
23/03/2011 472.79p 474.27p 462.43p 464.77p 305197
22/03/2011 474.27p 475.01p 464.90p 472.05p 706706
21/03/2011 465.39p 472.92p 460.45p 470.82p 493288
18/03/2011 466.50p 468.84p 458.72p 466.50p 1055041
17/03/2011 452.92p 466.50p 450.95p 463.91p 469848
16/03/2011 449.72p 454.28p 448.11p 450.83p 729998
15/03/2011 445.77p 451.07p 438.73p 447.37p 942986
14/03/2011 451.57p 474.27p 448.85p 455.76p 849597
11/03/2011 464.52p 468.97p 459.34p 459.46p 596129
10/03/2011 468.97p 473.16p 467.12p 469.09p 698813
09/03/2011 474.27p 474.27p 470.08p 471.44p 288352
08/03/2011 477.48p 477.48p 470.86p 471.93p 287038
07/03/2011 470.70p 484.02p 470.39p 474.64p 190020
04/03/2011 466.38p 477.24p 466.38p 471.44p 415104
03/03/2011 471.44p 472.30p 465.02p 468.10p 394824
02/03/2011 461.81p 469.21p 460.08p 468.84p 354692
01/03/2011 471.81p 478.84p 467.98p 470.20p 412048
28/02/2011 458.60p 483.65p 457.98p 472.67p 674024
25/02/2011 459.09p 460.45p 454.16p 458.60p 238564
24/02/2011 466.87p 466.87p 453.29p 459.96p 260260
23/02/2011 475.01p 475.01p 465.88p 466.50p 239057
22/02/2011 473.78p 473.78p 465.76p 467.49p 217795
21/02/2011 475.39p 480.69p 473.16p 476.37p 164008
18/02/2011 476.62p 478.35p 472.05p 477.61p 246210
17/02/2011 467.98p 484.64p 467.98p 480.82p 469942
16/02/2011 465.64p 471.19p 463.29p 468.97p 275966
15/02/2011 469.58p 469.58p 459.59p 464.40p 299294
14/02/2011 463.78p 471.93p 461.69p 469.34p 224388
11/02/2011 461.69p 466.62p 457.74p 464.65p 308860
10/02/2011 457.24p 468.84p 457.24p 462.55p 644513
09/02/2011 462.67p 467.61p 457.61p 457.61p 293365
08/02/2011 464.03p 464.03p 457.86p 460.95p 281720
07/02/2011 464.40p 465.14p 457.86p 463.66p 565439
04/02/2011 464.28p 471.68p 462.80p 471.44p 245867
03/02/2011 470.45p 471.07p 460.82p 462.80p 493696
02/02/2011 471.93p 471.93p 467.98p 469.83p 290090
01/02/2011 467.24p 471.48p 462.43p 471.44p 591997
31/01/2011 466.25p 468.60p 464.03p 464.28p 272889
28/01/2011 464.15p 467.86p 462.06p 467.12p 445148
27/01/2011 471.31p 471.44p 463.29p 463.29p 363000
26/01/2011 474.15p 474.15p 470.65p 471.44p 539174
25/01/2011 471.44p 471.44p 468.35p 469.83p 263063
24/01/2011 471.44p 471.44p 468.84p 470.82p 249108
21/01/2011 471.31p 471.45p 467.98p 471.44p 308494
20/01/2011 470.45p 474.15p 468.47p 468.47p 679058
19/01/2011 473.66p 475.76p 466.01p 470.82p 711436
18/01/2011 476.25p 482.05p 474.03p 478.10p 854118
17/01/2011 478.72p 479.83p 474.15p 477.24p 402739
14/01/2011 481.19p 481.19p 472.79p 479.95p 878560
13/01/2011 472.79p 482.42p 468.84p 481.31p 812095
12/01/2011 469.09p 473.90p 466.87p 473.90p 609818
11/01/2011 478.47p 479.21p 468.47p 470.45p 1094249
10/01/2011 483.53p 484.52p 476.13p 476.37p 274875
07/01/2011 494.39p 497.23p 481.43p 481.43p 308381
06/01/2011 480.94p 494.27p 480.94p 492.42p 550260
05/01/2011 484.15p 487.23p 476.50p 484.27p 554220
04/01/2011 473.78p 483.28p 470.45p 480.69p 804754
31/12/2010 466.87p 470.70p 466.87p 470.70p 38780
30/12/2010 472.18p 472.30p 465.27p 466.01p 118626
29/12/2010 459.46p 469.34p 459.46p 469.34p 148781
24/12/2010 464.52p 466.50p 459.46p 464.03p 58352
23/12/2010 466.50p 470.57p 464.03p 466.13p 186582
22/12/2010 461.93p 467.12p 460.58p 465.88p 529408
21/12/2010 460.33p 463.04p 455.39p 462.80p 244264
20/12/2010 457.12p 459.59p 454.16p 458.85p 152997
17/12/2010 454.16p 459.34p 453.91p 457.61p 798132
16/12/2010 457.24p 457.24p 449.35p 451.81p 199343
15/12/2010 461.07p 461.32p 455.15p 457.98p 244329
14/12/2010 451.44p 469.58p 451.44p 460.82p 558293
13/12/2010 447.12p 456.01p 443.77p 456.01p 320426
10/12/2010 445.77p 450.21p 443.30p 446.51p 512932
09/12/2010 445.77p 447.99p 442.80p 446.26p 445585
08/12/2010 439.47p 444.78p 438.36p 444.16p 691878

*Close Price adjusted for both dividends and splits