Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
28/06/2016 935.00p 948.00p 930.00p 940.00p 525857
27/06/2016 980.00p 988.00p 912.00p 915.50p 970647
24/06/2016 905.50p 1,000.00p 903.00p 993.00p 812095
23/06/2016 997.00p 1,020.00p 993.50p 1,016.00p 260685
22/06/2016 989.50p 1,007.00p 986.50p 1,000.00p 425589
21/06/2016 991.00p 996.00p 985.00p 992.00p 498970
20/06/2016 979.50p 998.50p 971.00p 987.50p 374916
17/06/2016 955.50p 970.50p 950.00p 963.00p 707992
16/06/2016 942.00p 952.50p 939.00p 949.50p 605097
15/06/2016 958.50p 961.00p 945.00p 952.00p 428120
14/06/2016 959.00p 968.50p 937.00p 950.50p 456409
13/06/2016 950.00p 963.50p 947.63p 952.00p 369072
10/06/2016 967.00p 979.00p 945.50p 949.50p 283933
09/06/2016 973.00p 978.00p 965.30p 974.00p 213150
08/06/2016 972.00p 975.00p 965.46p 973.00p 292460
07/06/2016 979.00p 989.00p 973.00p 974.50p 222629
06/06/2016 973.50p 988.50p 969.00p 979.50p 291036
03/06/2016 980.50p 987.50p 969.50p 973.50p 270117
02/06/2016 979.50p 980.00p 958.00p 976.50p 343418
01/06/2016 983.00p 984.00p 976.50p 982.00p 327251
31/05/2016 974.00p 983.50p 960.50p 983.50p 486027
27/05/2016 969.00p 975.50p 968.00p 975.50p 320900
26/05/2016 976.50p 978.50p 968.50p 976.00p 292824
25/05/2016 996.50p 996.70p 979.00p 981.00p 342382
24/05/2016 994.00p 1,001.00p 986.50p 995.00p 414386
23/05/2016 981.00p 997.00p 981.00p 989.50p 272283
20/05/2016 977.00p 988.50p 971.50p 984.50p 300437
19/05/2016 975.00p 983.50p 969.80p 976.50p 334060
18/05/2016 968.50p 980.00p 960.58p 980.00p 368445
17/05/2016 961.00p 976.00p 950.00p 970.00p 314096
16/05/2016 953.50p 958.50p 950.80p 958.50p 236753
13/05/2016 952.00p 961.03p 943.50p 955.00p 378979
12/05/2016 952.50p 957.50p 944.00p 957.00p 464608
11/05/2016 946.50p 955.50p 944.50p 952.00p 463466
10/05/2016 931.50p 950.00p 930.50p 947.00p 740506
09/05/2016 921.00p 933.00p 920.10p 930.00p 347122
06/05/2016 911.00p 924.00p 907.20p 922.50p 291746
05/05/2016 914.50p 918.20p 905.00p 909.00p 247905
04/05/2016 902.50p 917.00p 901.00p 914.00p 336374

*Close Price adjusted for both dividends and splits