Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
07/12/2010 445.52p 452.92p 441.45p 441.45p 523688
06/12/2010 456.63p 456.63p 444.16p 444.16p 1121602
03/12/2010 449.22p 455.89p 447.99p 455.76p 418482
02/12/2010 442.43p 451.94p 440.58p 451.94p 405222
01/12/2010 431.45p 439.23p 429.48p 437.25p 475154
30/11/2010 430.59p 431.08p 426.27p 428.24p 377611
29/11/2010 429.72p 431.45p 427.75p 429.48p 397759
26/11/2010 428.24p 430.46p 427.01p 428.61p 126711
25/11/2010 429.72p 430.09p 426.51p 429.72p 242308
24/11/2010 426.14p 430.34p 425.03p 428.24p 269631
23/11/2010 429.11p 431.45p 425.65p 425.77p 181717
22/11/2010 436.63p 436.63p 429.35p 430.71p 140505
19/11/2010 436.88p 436.88p 432.81p 433.92p 234547
18/11/2010 448.36p 448.36p 434.29p 436.39p 331546
17/11/2010 443.67p 452.06p 443.67p 448.11p 624137
16/11/2010 441.32p 447.12p 441.32p 444.66p 280963
15/11/2010 437.37p 443.42p 434.78p 442.43p 288695
12/11/2010 434.78p 439.60p 430.22p 437.00p 234790
11/11/2010 435.03p 441.08p 433.67p 434.54p 343308
10/11/2010 440.58p 443.30p 436.63p 438.61p 269966
09/11/2010 438.24p 443.79p 437.37p 440.58p 396212
08/11/2010 434.17p 441.20p 434.17p 438.73p 210102
05/11/2010 432.07p 445.15p 429.72p 439.72p 314560
04/11/2010 422.19p 432.93p 422.19p 430.83p 243757
03/11/2010 433.42p 433.42p 422.07p 427.38p 556764
02/11/2010 435.15p 439.23p 428.24p 429.11p 831158
01/11/2010 439.84p 444.29p 436.76p 438.73p 336395
29/10/2010 440.34p 442.68p 434.41p 437.50p 342903
28/10/2010 439.72p 444.16p 437.99p 439.97p 131971
27/10/2010 437.37p 441.32p 435.77p 440.58p 354853
26/10/2010 435.65p 439.35p 435.65p 436.63p 297132
25/10/2010 435.77p 440.09p 434.66p 437.25p 224563
22/10/2010 430.09p 436.76p 427.75p 436.76p 1162192
21/10/2010 429.60p 429.60p 425.65p 428.24p 763707
20/10/2010 429.72p 430.22p 427.13p 427.62p 234394
19/10/2010 433.05p 433.05p 428.49p 429.48p 477767
18/10/2010 423.18p 430.22p 423.18p 428.37p 303503
15/10/2010 430.59p 430.59p 420.10p 421.45p 258205
14/10/2010 429.48p 430.34p 427.13p 428.74p 158222
13/10/2010 431.20p 431.20p 427.25p 427.87p 198671
12/10/2010 431.57p 431.57p 427.75p 428.61p 1416480
11/10/2010 431.94p 433.42p 427.75p 430.83p 208603
08/10/2010 431.45p 431.45p 428.12p 428.86p 216788
07/10/2010 437.50p 439.60p 428.98p 429.35p 559958
06/10/2010 434.17p 439.84p 434.17p 435.89p 301407
05/10/2010 432.31p 434.04p 429.35p 430.22p 205626
04/10/2010 433.18p 434.41p 427.13p 430.22p 223048
01/10/2010 436.63p 436.63p 430.83p 432.68p 377898
30/09/2010 436.63p 437.50p 430.46p 430.46p 587036
29/09/2010 446.14p 446.14p 434.29p 436.02p 654758
28/09/2010 445.64p 447.86p 438.48p 443.42p 666374
27/09/2010 457.12p 458.11p 449.10p 450.33p 310345
24/09/2010 448.97p 458.60p 444.66p 456.63p 437649

*Close Price adjusted for both dividends and splits