- Share Prices
Hiscox LTD (HSX)
1,245.00p+9.00 (+0.73%)28 Mar 2024, 15:19
Hiscox LTD Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 1248.00p | 1248.00p | 1225.00p | 1236.00p | 910,543 |
Mar 26, 2024 | 1219.00p | 1227.00p | 1215.00p | 1225.00p | 1,378,594 |
Mar 25, 2024 | 1206.00p | 1231.00p | 1205.41p | 1224.00p | 845,877 |
Mar 22, 2024 | 1221.00p | 1239.00p | 1221.00p | 1234.00p | 625,104 |
Mar 21, 2024 | 1227.00p | 1239.00p | 1215.00p | 1236.00p | 2,160,661 |
Mar 20, 2024 | 1220.00p | 1227.00p | 1216.00p | 1218.00p | 2,304,424 |
Mar 19, 2024 | 1198.00p | 1237.00p | 1198.00p | 1224.00p | 1,048,725 |
Mar 18, 2024 | 1222.00p | 1227.00p | 1213.99p | 1227.00p | 573,207 |
Mar 15, 2024 | 1200.00p | 1222.00p | 1200.00p | 1219.00p | 934,889 |
Mar 14, 2024 | 1222.00p | 1222.00p | 1197.00p | 1210.00p | 798,508 |
Mar 13, 2024 | 1183.00p | 1217.00p | 1183.00p | 1202.00p | 712,044 |
Mar 12, 2024 | 1202.00p | 1214.00p | 1196.00p | 1212.00p | 769,962 |
Mar 11, 2024 | 1189.00p | 1201.00p | 1184.00p | 1193.00p | 485,209 |
Mar 8, 2024 | 1190.00p | 1191.00p | 1175.60p | 1190.00p | 1,981,412 |
Mar 7, 2024 | 1210.00p | 1212.00p | 1187.00p | 1189.00p | 1,845,600 |
Mar 6, 2024 | 1185.00p | 1203.00p | 1172.66p | 1193.00p | 1,777,313 |
Mar 5, 2024 | 1148.00p | 1184.00p | 1140.98p | 1181.00p | 1,628,559 |
Mar 4, 2024 | 1148.00p | 1155.00p | 1112.00p | 1121.00p | 2,153,156 |
Mar 1, 2024 | 1143.00p | 1151.00p | 1135.00p | 1150.00p | 1,557,690 |
Feb 29, 2024 | 1111.00p | 1144.00p | 1109.00p | 1133.00p | 1,211,979 |
Feb 28, 2024 | 1105.00p | 1118.00p | 1098.00p | 1112.00p | 1,509,613 |
Feb 27, 2024 | 1131.00p | 1131.00p | 1110.90p | 1116.00p | 669,123 |
Feb 26, 2024 | 1097.00p | 1112.00p | 1089.00p | 1110.00p | 1,018,732 |
Feb 23, 2024 | 1069.00p | 1100.00p | 1069.00p | 1090.00p | 1,552,153 |
Feb 22, 2024 | 1065.00p | 1098.00p | 1065.00p | 1093.00p | 760,622 |
Feb 21, 2024 | 1037.00p | 1071.00p | 1037.00p | 1071.00p | 542,418 |
Feb 20, 2024 | 1053.00p | 1063.00p | 1053.00p | 1060.00p | 327,395 |
Feb 19, 2024 | 1056.00p | 1057.00p | 1050.00p | 1057.00p | 246,470 |
Feb 16, 2024 | 1075.00p | 1075.00p | 1050.00p | 1055.00p | 302,251 |
Feb 15, 2024 | 1071.00p | 1071.00p | 1047.00p | 1050.00p | 454,675 |
Feb 14, 2024 | 1054.00p | 1059.00p | 1043.00p | 1046.00p | 520,310 |
Feb 13, 2024 | 1035.00p | 1063.00p | 1035.00p | 1051.00p | 442,283 |
Feb 12, 2024 | 1026.00p | 1060.00p | 1026.00p | 1060.00p | 291,134 |
Feb 9, 2024 | 1048.00p | 1056.00p | 1034.00p | 1041.00p | 301,004 |
Feb 8, 2024 | 1039.00p | 1061.00p | 1036.00p | 1043.00p | 749,705 |
Feb 7, 2024 | 1033.00p | 1046.00p | 1030.00p | 1036.00p | 502,391 |
Feb 6, 2024 | 1033.00p | 1044.00p | 1030.00p | 1032.00p | 375,121 |
Feb 5, 2024 | 1028.00p | 1032.00p | 1013.50p | 1032.00p | 1,225,154 |
Feb 2, 2024 | 1034.00p | 1039.00p | 1019.00p | 1019.00p | 619,505 |
Feb 1, 2024 | 1031.00p | 1049.00p | 1025.00p | 1025.00p | 465,826 |
Jan 31, 2024 | 1039.00p | 1041.00p | 1020.00p | 1039.00p | 951,693 |
Jan 30, 2024 | 998.00p | 1026.00p | 998.00p | 1015.00p | 432,845 |
Jan 29, 2024 | 1034.00p | 1034.00p | 1018.00p | 1021.00p | 544,260 |
Jan 26, 2024 | 1022.00p | 1032.00p | 1010.00p | 1031.00p | 408,447 |
Jan 25, 2024 | 1005.00p | 1033.00p | 1005.00p | 1018.00p | 1,061,102 |
Jan 24, 2024 | 1031.00p | 1039.00p | 1017.00p | 1030.00p | 1,188,363 |
Jan 23, 2024 | 1084.00p | 1084.00p | 1038.00p | 1038.00p | 1,057,035 |
Jan 22, 2024 | 1023.00p | 1062.00p | 1023.00p | 1061.00p | 442,592 |
Jan 19, 2024 | 1050.00p | 1058.00p | 1038.00p | 1048.00p | 878,806 |
Jan 18, 2024 | 1070.00p | 1070.00p | 1040.95p | 1045.00p | 622,160 |