Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
03/04/2020 858.60p 862.60p 824.20p 840.40p 1022054
02/04/2020 888.20p 914.60p 857.80p 862.80p 1067412
01/04/2020 897.20p 916.40p 887.00p 892.80p 1340831
31/03/2020 906.00p 941.00p 888.00p 925.00p 740836
30/03/2020 909.00p 915.00p 881.00p 909.50p 494754
27/03/2020 900.00p 921.50p 895.50p 921.50p 899099
26/03/2020 912.00p 924.50p 877.50p 921.50p 946248
25/03/2020 940.00p 993.00p 895.00p 943.50p 1184745
24/03/2020 998.50p 1,023.00p 941.00p 949.00p 908731
23/03/2020 866.00p 1,011.00p 866.00p 975.00p 1025511
20/03/2020 1,037.00p 1,067.00p 961.50p 1,000.00p 2282834
19/03/2020 780.00p 1,017.00p 654.00p 995.00p 1591298
18/03/2020 980.50p 1,002.00p 752.00p 786.00p 1804502
17/03/2020 1,085.00p 1,089.00p 993.50p 1,005.00p 1600197
16/03/2020 1,047.00p 1,067.00p 971.50p 1,049.00p 1720065
13/03/2020 1,073.00p 1,134.00p 1,064.00p 1,083.00p 1884082
12/03/2020 1,089.00p 1,094.00p 1,011.00p 1,046.00p 1732479
11/03/2020 1,159.00p 1,167.00p 1,124.00p 1,127.00p 682451
10/03/2020 1,137.00p 1,167.00p 1,121.00p 1,143.00p 802965
09/03/2020 1,184.00p 1,184.00p 1,104.00p 1,122.00p 1390284
06/03/2020 1,230.00p 1,236.00p 1,173.61p 1,196.00p 894202
05/03/2020 1,245.00p 1,254.00p 1,213.00p 1,247.00p 964605
04/03/2020 1,211.00p 1,250.50p 1,204.00p 1,235.00p 833831
03/03/2020 1,314.00p 1,314.00p 1,200.00p 1,206.00p 1451878
02/03/2020 1,265.00p 1,333.00p 1,241.00p 1,276.00p 1802552
28/02/2020 1,209.00p 1,246.00p 1,198.00p 1,226.00p 1139860
27/02/2020 1,281.00p 1,286.00p 1,249.00p 1,258.00p 811691
26/02/2020 1,257.00p 1,300.00p 1,247.00p 1,300.00p 746716
25/02/2020 1,301.00p 1,306.01p 1,260.00p 1,263.00p 474496
24/02/2020 1,331.00p 1,331.00p 1,277.00p 1,298.00p 483444
21/02/2020 1,312.00p 1,339.00p 1,312.00p 1,332.00p 354985
20/02/2020 1,319.00p 1,346.00p 1,319.00p 1,331.00p 697948
19/02/2020 1,325.00p 1,340.00p 1,319.00p 1,340.00p 525565
18/02/2020 1,333.00p 1,347.00p 1,320.00p 1,322.00p 330399
17/02/2020 1,356.00p 1,358.00p 1,340.00p 1,340.00p 311423
14/02/2020 1,313.00p 1,353.00p 1,313.00p 1,346.00p 371928
13/02/2020 1,347.00p 1,349.00p 1,325.00p 1,345.00p 629390
12/02/2020 1,331.00p 1,351.25p 1,328.00p 1,347.00p 616834
11/02/2020 1,320.00p 1,351.00p 1,320.00p 1,338.00p 918853
10/02/2020 1,330.00p 1,343.00p 1,330.00p 1,340.00p 393374
07/02/2020 1,330.00p 1,354.00p 1,330.00p 1,336.00p 529215
06/02/2020 1,360.00p 1,360.00p 1,335.00p 1,345.00p 526119
05/02/2020 1,326.00p 1,338.00p 1,317.00p 1,328.00p 428021
04/02/2020 1,336.00p 1,355.00p 1,328.00p 1,332.00p 689720
03/02/2020 1,337.00p 1,337.00p 1,311.00p 1,322.00p 598896
31/01/2020 1,348.00p 1,349.00p 1,308.00p 1,313.00p 643102
30/01/2020 1,352.00p 1,354.00p 1,310.00p 1,317.00p 532286
29/01/2020 1,362.00p 1,363.00p 1,346.00p 1,360.00p 571738
28/01/2020 1,320.00p 1,354.00p 1,319.00p 1,351.00p 536400
27/01/2020 1,308.00p 1,343.00p 1,308.00p 1,323.00p 751061
24/01/2020 1,358.00p 1,358.00p 1,325.00p 1,340.00p 789092
23/01/2020 1,370.00p 1,370.00p 1,326.00p 1,326.00p 555612
22/01/2020 1,344.00p 1,375.00p 1,336.90p 1,368.00p 689171
21/01/2020 1,372.00p 1,372.00p 1,334.00p 1,340.00p 389126
20/01/2020 1,363.00p 1,376.00p 1,353.00p 1,353.00p 297804
17/01/2020 1,350.00p 1,369.00p 1,344.00p 1,369.00p 854776
16/01/2020 1,360.00p 1,361.00p 1,338.00p 1,343.00p 575777
15/01/2020 1,353.00p 1,363.00p 1,331.00p 1,352.00p 987523
14/01/2020 1,313.00p 1,357.00p 1,313.00p 1,354.00p 858957
13/01/2020 1,365.00p 1,365.00p 1,337.00p 1,339.00p 581896
10/01/2020 1,404.00p 1,410.00p 1,340.00p 1,340.00p 631437
09/01/2020 1,370.00p 1,399.00p 1,370.00p 1,373.00p 664213
08/01/2020 1,372.00p 1,375.00p 1,354.00p 1,371.00p 553901
07/01/2020 1,392.00p 1,409.00p 1,384.00p 1,384.00p 577095
06/01/2020 1,449.00p 1,449.00p 1,373.00p 1,384.00p 695302
03/01/2020 1,439.00p 1,439.00p 1,420.00p 1,428.00p 371717
02/01/2020 1,428.00p 1,435.00p 1,422.00p 1,431.00p 437534
31/12/2019 1,417.00p 1,434.00p 1,416.00p 1,424.00p 227276
30/12/2019 1,416.00p 1,431.00p 1,416.00p 1,424.00p 260787
27/12/2019 1,441.00p 1,443.00p 1,422.00p 1,430.00p 648422
24/12/2019 1,410.00p 1,441.00p 1,399.00p 1,439.00p 230831
23/12/2019 1,414.00p 1,430.00p 1,393.00p 1,424.00p 794465
20/12/2019 1,379.00p 1,419.00p 1,379.00p 1,419.00p 5673415
19/12/2019 1,420.00p 1,420.00p 1,374.00p 1,385.00p 843386
18/12/2019 1,404.00p 1,417.00p 1,392.00p 1,400.00p 724028
17/12/2019 1,418.00p 1,418.00p 1,377.00p 1,392.00p 683976
16/12/2019 1,380.00p 1,405.00p 1,367.00p 1,398.00p 1250083
13/12/2019 1,342.00p 1,385.00p 1,327.00p 1,370.00p 1035271
12/12/2019 1,326.00p 1,346.00p 1,316.00p 1,344.00p 695825
11/12/2019 1,340.00p 1,356.00p 1,323.00p 1,323.00p 1012693
10/12/2019 1,384.00p 1,384.00p 1,349.00p 1,353.00p 1075666
09/12/2019 1,339.00p 1,364.00p 1,339.00p 1,363.00p 622495
06/12/2019 1,360.00p 1,370.00p 1,348.00p 1,364.00p 625395
05/12/2019 1,338.00p 1,356.00p 1,329.61p 1,355.00p 1422414
04/12/2019 1,354.00p 1,354.00p 1,319.00p 1,340.00p 950678
03/12/2019 1,338.00p 1,365.00p 1,321.00p 1,350.00p 1102354
02/12/2019 1,354.00p 1,366.00p 1,308.00p 1,347.00p 1479827
29/11/2019 1,347.00p 1,381.00p 1,347.00p 1,363.00p 793961
28/11/2019 1,371.00p 1,371.00p 1,351.00p 1,361.00p 670489
27/11/2019 1,330.00p 1,366.00p 1,318.00p 1,362.00p 1497876
26/11/2019 1,299.00p 1,320.00p 1,275.00p 1,320.00p 1281285
25/11/2019 1,264.00p 1,284.00p 1,264.00p 1,269.00p 678244
22/11/2019 1,280.00p 1,300.00p 1,267.00p 1,271.00p 873680
21/11/2019 1,252.00p 1,279.00p 1,241.00p 1,275.00p 1246006
20/11/2019 1,252.00p 1,269.68p 1,236.00p 1,256.00p 671179
19/11/2019 1,243.00p 1,275.00p 1,227.00p 1,261.00p 1385544
18/11/2019 1,254.00p 1,283.00p 1,235.00p 1,235.00p 1458612
15/11/2019 1,300.00p 1,300.00p 1,230.00p 1,249.00p 2088061
14/11/2019 1,244.00p 1,301.00p 1,242.00p 1,282.00p 1544203
13/11/2019 1,221.00p 1,249.00p 1,212.00p 1,249.00p 1455203
12/11/2019 1,212.00p 1,220.00p 1,199.00p 1,220.00p 1701480
11/11/2019 1,275.00p 1,284.29p 1,213.00p 1,213.00p 1360165
08/11/2019 1,261.00p 1,292.00p 1,223.00p 1,269.00p 2095465
07/11/2019 1,362.00p 1,368.00p 1,140.00p 1,254.00p 4921351
06/11/2019 1,425.00p 1,425.00p 1,387.00p 1,389.00p 821776
05/11/2019 1,448.00p 1,448.00p 1,392.00p 1,421.00p 1013383
04/11/2019 1,494.00p 1,494.00p 1,416.00p 1,440.00p 936984
01/11/2019 1,493.00p 1,501.00p 1,471.00p 1,475.00p 396781
31/10/2019 1,514.00p 1,514.00p 1,479.00p 1,489.00p 541394
30/10/2019 1,488.00p 1,494.00p 1,470.00p 1,491.00p 487711
29/10/2019 1,485.00p 1,498.00p 1,470.00p 1,486.00p 987191
28/10/2019 1,516.00p 1,524.00p 1,478.00p 1,483.00p 793829
25/10/2019 1,497.00p 1,518.00p 1,495.00p 1,509.00p 846420
24/10/2019 1,475.00p 1,518.00p 1,475.00p 1,504.00p 2974635
23/10/2019 1,520.00p 1,525.00p 1,479.00p 1,480.00p 924410
22/10/2019 1,560.00p 1,560.00p 1,522.00p 1,524.00p 371619
21/10/2019 1,548.00p 1,552.00p 1,527.00p 1,532.00p 514370
18/10/2019 1,541.00p 1,558.00p 1,532.00p 1,544.00p 517813
17/10/2019 1,543.00p 1,558.00p 1,520.00p 1,541.00p 828715
16/10/2019 1,592.00p 1,604.00p 1,515.00p 1,518.00p 1296774
15/10/2019 1,582.00p 1,601.00p 1,573.00p 1,601.00p 555211
14/10/2019 1,616.00p 1,616.00p 1,558.00p 1,566.00p 508963
11/10/2019 1,578.00p 1,613.00p 1,578.00p 1,604.00p 758116
10/10/2019 1,601.00p 1,620.00p 1,585.00p 1,596.00p 509423
09/10/2019 1,611.00p 1,615.00p 1,597.00p 1,604.00p 412109
08/10/2019 1,624.00p 1,624.00p 1,601.00p 1,604.00p 479073
07/10/2019 1,570.00p 1,603.00p 1,566.00p 1,603.00p 572355
04/10/2019 1,560.00p 1,574.00p 1,548.00p 1,572.00p 492390
03/10/2019 1,568.00p 1,599.00p 1,549.00p 1,563.00p 708421
02/10/2019 1,650.00p 1,650.00p 1,599.00p 1,599.00p 586351
01/10/2019 1,671.00p 1,671.00p 1,639.00p 1,655.00p 393947
30/09/2019 1,647.00p 1,669.00p 1,643.00p 1,660.00p 499722
27/09/2019 1,670.00p 1,670.00p 1,643.00p 1,653.00p 518926
26/09/2019 1,618.00p 1,649.00p 1,618.00p 1,640.00p 411877
25/09/2019 1,624.00p 1,624.00p 1,600.00p 1,623.00p 378811
24/09/2019 1,635.00p 1,635.00p 1,609.00p 1,633.00p 724636
23/09/2019 1,648.00p 1,648.00p 1,623.00p 1,625.00p 485284
20/09/2019 1,654.00p 1,664.00p 1,630.00p 1,643.00p 1256555
19/09/2019 1,634.00p 1,660.00p 1,633.00p 1,657.00p 561112
18/09/2019 1,653.00p 1,653.00p 1,633.00p 1,640.00p 677917
17/09/2019 1,637.00p 1,650.00p 1,616.00p 1,650.00p 607696
16/09/2019 1,638.00p 1,652.50p 1,625.50p 1,646.00p 752948
13/09/2019 1,615.00p 1,652.00p 1,611.00p 1,652.00p 429594
12/09/2019 1,605.00p 1,621.00p 1,594.00p 1,616.00p 570842
11/09/2019 1,567.00p 1,598.00p 1,558.00p 1,595.00p 757449
10/09/2019 1,549.00p 1,564.00p 1,549.00p 1,559.00p 569732
09/09/2019 1,565.00p 1,572.50p 1,554.00p 1,563.00p 561874
06/09/2019 1,568.00p 1,569.00p 1,545.00p 1,550.00p 574348
05/09/2019 1,575.00p 1,575.00p 1,548.00p 1,560.00p 791150
04/09/2019 1,570.00p 1,572.00p 1,545.00p 1,554.00p 1042897
03/09/2019 1,562.00p 1,569.00p 1,550.00p 1,560.00p 527108
02/09/2019 1,546.00p 1,569.00p 1,543.00p 1,559.00p 385032
30/08/2019 1,559.00p 1,562.00p 1,546.00p 1,550.00p 508579
29/08/2019 1,544.00p 1,562.00p 1,543.96p 1,554.00p 567615
28/08/2019 1,582.00p 1,584.00p 1,544.00p 1,553.00p 583587
27/08/2019 1,585.00p 1,594.00p 1,575.00p 1,585.00p 642288
23/08/2019 1,589.00p 1,597.00p 1,579.00p 1,580.00p 375834
22/08/2019 1,605.00p 1,605.00p 1,574.98p 1,585.00p 567218
21/08/2019 1,585.00p 1,604.00p 1,585.00p 1,603.00p 514013
20/08/2019 1,603.00p 1,604.00p 1,576.00p 1,583.00p 601348
19/08/2019 1,616.00p 1,619.00p 1,594.00p 1,598.00p 462555
16/08/2019 1,620.00p 1,629.64p 1,597.00p 1,601.00p 880174
15/08/2019 1,586.00p 1,590.00p 1,560.00p 1,579.00p 852311
14/08/2019 1,554.00p 1,598.74p 1,554.00p 1,580.00p 736031
13/08/2019 1,585.00p 1,588.00p 1,565.00p 1,582.00p 570025
12/08/2019 1,600.00p 1,607.00p 1,580.00p 1,583.00p 360454
09/08/2019 1,577.00p 1,603.00p 1,568.00p 1,587.00p 580962
08/08/2019 1,571.00p 1,592.00p 1,555.00p 1,577.00p 503635
07/08/2019 1,577.00p 1,603.00p 1,566.00p 1,586.00p 1051767
06/08/2019 1,590.00p 1,607.00p 1,570.00p 1,581.00p 591844
05/08/2019 1,650.00p 1,650.00p 1,598.00p 1,599.00p 835804
02/08/2019 1,670.00p 1,670.00p 1,644.00p 1,650.00p 648340
01/08/2019 1,686.00p 1,703.00p 1,677.00p 1,682.00p 561996
31/07/2019 1,734.00p 1,735.00p 1,685.00p 1,700.00p 955979
30/07/2019 1,775.00p 1,779.00p 1,733.50p 1,734.00p 800621
29/07/2019 1,760.00p 1,777.00p 1,734.00p 1,770.00p 573487
26/07/2019 1,763.00p 1,772.00p 1,752.00p 1,772.00p 474097
25/07/2019 1,749.00p 1,758.00p 1,734.00p 1,754.00p 388567
24/07/2019 1,744.00p 1,749.00p 1,730.00p 1,735.00p 702454
23/07/2019 1,717.00p 1,742.00p 1,717.00p 1,733.00p 328114
22/07/2019 1,728.00p 1,735.00p 1,718.00p 1,718.00p 439190
19/07/2019 1,734.00p 1,741.00p 1,717.00p 1,723.00p 802873
18/07/2019 1,723.00p 1,735.00p 1,706.00p 1,720.00p 1350801
17/07/2019 1,746.00p 1,749.00p 1,729.00p 1,734.00p 642753
16/07/2019 1,730.00p 1,753.00p 1,728.00p 1,741.00p 1790365
15/07/2019 1,701.00p 1,738.00p 1,698.99p 1,732.00p 714818
12/07/2019 1,695.00p 1,709.00p 1,645.00p 1,707.00p 1299984
11/07/2019 1,754.00p 1,754.00p 1,729.00p 1,744.00p 292979
10/07/2019 1,744.00p 1,760.00p 1,740.00p 1,740.00p 314235
09/07/2019 1,770.00p 1,770.00p 1,734.00p 1,755.00p 582118
08/07/2019 1,736.00p 1,768.00p 1,711.00p 1,759.00p 321508
05/07/2019 1,795.00p 1,795.00p 1,761.00p 1,768.00p 304348
04/07/2019 1,768.00p 1,784.00p 1,768.00p 1,777.00p 250858
03/07/2019 1,758.00p 1,777.00p 1,758.00p 1,777.00p 375128
02/07/2019 1,752.00p 1,762.00p 1,725.00p 1,756.00p 451092
01/07/2019 1,698.00p 1,718.00p 1,690.00p 1,718.00p 408951
28/06/2019 1,670.00p 1,703.50p 1,670.00p 1,692.00p 467099
27/06/2019 1,691.00p 1,699.00p 1,655.00p 1,676.00p 469290
26/06/2019 1,699.00p 1,703.00p 1,691.00p 1,696.00p 338287
25/06/2019 1,694.00p 1,713.00p 1,694.00p 1,700.00p 676296

*Close Price adjusted for both dividends and splits