Share Name Share Symbol Market Type Share ISIN Share Description
Hiscox LSE:HSX London Ordinary Share BMG4593F1389 ORD 6.5P (DI)
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +3.00p +0.21% 1,423.00p 1,421.00p 1,422.00p 1,426.00p 1,413.00p 1,415.00p 470,134 16:35:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,787.6 354.5 119.8 11.9 4,075.01

Hiscox (HSX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 20171423+3.00+0.21%1413.00011427.1684470,134
16 Nov 20171420+1.00+0.07%14171433447,238
15 Nov 20171419-51.00-3.47%1409.00011468.9998609,914
14 Nov 20171470+16.00+1.10%1446.09361470304,172
13 Nov 20171454+4.00+0.28%14351458473,879
10 Nov 20171450+18.00+1.26%14311457330,909
09 Nov 20171431.9998-9.00-0.62%1431.99981464.9998514,575
08 Nov 20171441+7.00+0.49%14281448.0001385,625
07 Nov 20171433.9998+25.00+1.77%14021442.0001801,478
06 Nov 20171409.0001-6.00-0.42%14041428406,571
03 Nov 20171415.0001-11.00-0.77%1409.00011429584,558
02 Nov 20171426-4.00-0.28%1415.00011435494,538
01 Nov 20171430+2.00+0.14%14231446.0001810,045
31 Oct 20171428+23.00+1.64%14001439.9998925,272
30 Oct 20171404.99980.000.00%13981410466,954
27 Oct 20171404.99980.000.00%13971415.0001382,313
26 Oct 20171404.9998+27.00+1.96%1378.46241410518,826
25 Oct 20171378.0001+10.00+0.73%13621392457,954
24 Oct 201713680.000.00%13581372489,987
23 Oct 20171368-3.00-0.22%13581369444,627
20 Oct 20171371+14.00+1.03%13311372359,297
19 Oct 20171357+4.00+0.30%132513582,030,284
18 Oct 20171353+4.00+0.30%13451360566,269
Download more Hiscox Historical Data

Hiscox (HSX) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,4311,4701,4091,438.7607304k610k433k-8-0.56%
1 Month1,3561,4701,3311,416.6504304k925k508k674.94%
3 Months1,3001,4701,2081,323.5505203k2M597k1239.46%
6 Months1,1991,4701,1891,308.8678172k2M548k22418.68%
1 Year1,0801,4709781,210.663351k2M486k34331.76%
3 Years6761,470671.51,046.193920k2M391k747110.50%
5 Years481.11,470446.7896.45571k2M360k941.9195.78%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:31 V: D:20171118 10:22:05