- Share Prices
Hiscox LTD (HSX)
1,123.78p-4.22 (-0.37%)02 Oct 2024, 11:14
Hiscox LTD Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Oct 1, 2024 | 1147.00p | 1149.00p | 1121.00p | 1128.00p | 3,023,082 |
Sep 30, 2024 | 1161.00p | 1168.00p | 1143.00p | 1146.00p | 538,974 |
Sep 27, 2024 | 1160.00p | 1166.00p | 1148.00p | 1166.00p | 583,819 |
Sep 26, 2024 | 1150.00p | 1159.00p | 1148.00p | 1157.00p | 1,857,007 |
Sep 25, 2024 | 1137.00p | 1163.00p | 1137.00p | 1148.00p | 686,864 |
Sep 24, 2024 | 1150.00p | 1150.00p | 1143.00p | 1150.00p | 927,791 |
Sep 23, 2024 | 1141.00p | 1152.00p | 1132.00p | 1145.00p | 381,529 |
Sep 20, 2024 | 1165.00p | 1173.00p | 1143.00p | 1143.00p | 9,278,609 |
Sep 19, 2024 | 1126.00p | 1167.00p | 1126.00p | 1167.00p | 3,046,328 |
Sep 18, 2024 | 1155.00p | 1162.76p | 1140.00p | 1153.00p | 826,741 |
Sep 17, 2024 | 1144.00p | 1177.00p | 1144.00p | 1166.00p | 443,315 |
Sep 16, 2024 | 1152.00p | 1181.00p | 1152.00p | 1166.00p | 311,394 |
Sep 13, 2024 | 1196.00p | 1196.00p | 1167.00p | 1180.00p | 593,694 |
Sep 12, 2024 | 1150.00p | 1188.00p | 1150.00p | 1172.00p | 1,046,210 |
Sep 11, 2024 | 1180.00p | 1189.00p | 1162.00p | 1167.00p | 353,775 |
Sep 10, 2024 | 1148.00p | 1185.00p | 1148.00p | 1175.00p | 555,204 |
Sep 9, 2024 | 1186.00p | 1186.00p | 1160.00p | 1169.00p | 458,866 |
Sep 6, 2024 | 1165.00p | 1181.00p | 1154.00p | 1165.00p | 489,200 |
Sep 5, 2024 | 1226.00p | 1226.00p | 1181.00p | 1181.00p | 577,920 |
Sep 4, 2024 | 1169.00p | 1208.00p | 1169.00p | 1208.00p | 788,327 |
Sep 3, 2024 | 1189.00p | 1203.00p | 1189.00p | 1198.00p | 647,277 |
Sep 2, 2024 | 1190.00p | 1207.00p | 1167.00p | 1191.00p | 3,398,157 |
Aug 30, 2024 | 1182.00p | 1183.00p | 1175.00p | 1177.00p | 823,781 |
Aug 29, 2024 | 1158.00p | 1184.00p | 1158.00p | 1180.00p | 1,842,093 |
Aug 28, 2024 | 1168.00p | 1187.00p | 1168.00p | 1180.00p | 330,549 |
Aug 27, 2024 | 1175.00p | 1201.00p | 1170.00p | 1176.00p | 534,476 |
Aug 23, 2024 | 1168.00p | 1200.20p | 1168.00p | 1190.00p | 195,855 |
Aug 22, 2024 | 1176.00p | 1210.00p | 1176.00p | 1191.00p | 391,689 |
Aug 21, 2024 | 1203.00p | 1204.16p | 1188.00p | 1203.00p | 1,123,049 |
Aug 20, 2024 | 1219.00p | 1219.00p | 1183.00p | 1197.00p | 2,682,442 |
Aug 19, 2024 | 1173.00p | 1197.00p | 1173.00p | 1194.00p | 1,005,180 |
Aug 16, 2024 | 1191.00p | 1215.00p | 1190.00p | 1192.00p | 2,871,886 |
Aug 15, 2024 | 1194.00p | 1221.00p | 1186.00p | 1207.00p | 1,084,436 |
Aug 14, 2024 | 1173.00p | 1209.00p | 1173.00p | 1202.00p | 265,845 |
Aug 13, 2024 | 1177.00p | 1204.00p | 1177.00p | 1195.00p | 561,165 |
Aug 12, 2024 | 1139.00p | 1189.00p | 1139.00p | 1189.00p | 1,171,652 |
Aug 9, 2024 | 1147.00p | 1167.00p | 1140.00p | 1167.00p | 2,373,432 |
Aug 8, 2024 | 1147.00p | 1177.00p | 1136.00p | 1136.00p | 612,900 |
Aug 7, 2024 | 1164.00p | 1172.00p | 1097.00p | 1148.00p | 1,276,133 |
Aug 6, 2024 | 1165.00p | 1195.00p | 1160.00p | 1169.00p | 1,732,636 |
Aug 5, 2024 | 1191.00p | 1196.00p | 1176.00p | 1181.00p | 537,023 |
Aug 2, 2024 | 1237.00p | 1240.00p | 1210.00p | 1210.00p | 558,030 |
Aug 1, 2024 | 1278.00p | 1278.00p | 1232.00p | 1245.00p | 653,107 |
Jul 31, 2024 | 1228.00p | 1271.00p | 1228.00p | 1271.00p | 513,997 |
Jul 30, 2024 | 1246.00p | 1266.00p | 1236.00p | 1253.00p | 470,144 |
Jul 29, 2024 | 1252.00p | 1267.00p | 1232.00p | 1246.00p | 408,402 |
Jul 26, 2024 | 1194.00p | 1261.00p | 1194.00p | 1251.00p | 396,170 |
Jul 25, 2024 | 1226.00p | 1229.00p | 1215.00p | 1219.00p | 371,294 |
Jul 24, 2024 | 1202.00p | 1245.00p | 1202.00p | 1228.00p | 299,113 |
Jul 23, 2024 | 1220.00p | 1234.00p | 1220.00p | 1232.00p | 360,243 |