sharecast

{{ storiesRelated.title }}

Hiscox Limited (DI) (HSX)

1,036.00p

17:15 21/11/24

  • 2.17% 22.00p
  • Today's Low & High
  • 1,010.00 / 1,039.00
  • Open / Previous Close
  • 1,019.00 / 1,036.00
  • 52-week range
  • 3.76% 37.50p
  • Volume
  • 2,365,301
  • Market Cap(million)
  • £3,521.11m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
21-Nov-24 1,036.00p 1,019.00p 1,039.00p 1,010.00p 2,365,301 n/a
20-Nov-24 1,014.00p 1,012.00p 1,024.00p 1,008.00p 1,949,205 n/a
19-Nov-24 1,020.00p 1,039.00p 1,043.00p 1,016.00p 962,305 n/a
18-Nov-24 1,036.00p 1,042.00p 1,043.00p 1,032.22p 422,074 n/a
15-Nov-24 1,036.00p 1,036.00p 1,042.00p 1,031.00p 622,640 n/a
14-Nov-24 1,038.00p 1,030.00p 1,047.00p 1,029.00p 320,722 n/a
13-Nov-24 1,034.00p 1,043.00p 1,048.20p 1,033.00p 265,181 n/a
12-Nov-24 1,042.00p 1,056.00p 1,059.00p 1,038.00p 550,175 n/a
11-Nov-24 1,060.00p 1,044.00p 1,064.00p 1,043.40p 790,192 n/a
08-Nov-24 1,038.00p 1,042.00p 1,047.00p 1,016.00p 738,045 n/a
07-Nov-24 1,029.00p 1,094.00p 1,094.00p 1,013.00p 1,160,526 n/a
06-Nov-24 1,068.00p 1,070.00p 1,103.00p 1,068.00p 749,204 n/a
05-Nov-24 1,065.00p 1,060.00p 1,073.00p 1,060.00p 1,458,425 n/a
04-Nov-24 1,061.00p 1,088.00p 1,093.08p 1,061.00p 996,022 n/a
01-Nov-24 1,094.00p 1,082.00p 1,097.00p 1,078.00p 288,550 n/a
31-Oct-24 1,082.00p 1,098.00p 1,099.00p 1,077.00p 608,031 n/a
30-Oct-24 1,096.00p 1,096.00p 1,109.00p 1,093.00p 471,771 n/a
29-Oct-24 1,100.00p 1,111.00p 1,111.00p 1,092.00p 515,305 n/a
28-Oct-24 1,104.00p 1,115.00p 1,120.00p 1,096.00p 832,089 n/a
25-Oct-24 1,110.00p 1,119.00p 1,125.00p 1,103.00p 454,516 n/a
24-Oct-24 1,118.00p 1,123.00p 1,130.00p 1,116.63p 460,947 n/a
23-Oct-24 1,123.00p 1,129.00p 1,137.00p 1,114.00p 387,675 n/a
22-Oct-24 1,132.00p 1,123.00p 1,132.00p 1,105.00p 517,315 n/a
21-Oct-24 1,130.00p 1,153.00p 1,157.51p 1,124.00p 307,381 n/a
18-Oct-24 1,144.00p 1,126.00p 1,152.00p 1,126.00p 421,921 n/a
17-Oct-24 1,150.00p 1,132.00p 1,150.09p 1,130.90p 630,095 n/a