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
  -7.00p -0.69% 1,006.00p 1,005.00p 1,007.00p 1,012.00p 999.50p 1,006.00p 229,844.00 16:29:41
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,487.6 216.1 72.8 13.8 2,873.04

Hiscox (HSX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jan 20171006-7.00-0.69%999.51012229,844
20 Jan 20171013-14.00-1.36%10121027297,101
19 Jan 20171027-2.00-0.19%10241033428,253
18 Jan 20171029+10.00+0.98%10091029358,037
17 Jan 20171019+6.00+0.59%10181034420,756
16 Jan 20171013+4.00+0.40%10051014213,245
13 Jan 20171009-7.00-0.69%10071021328,780
12 Jan 20171016+2.00+0.20%10031019294,515
11 Jan 20171014-6.00-0.59%10131021311,246
10 Jan 20171020-8.00-0.78%10201031184,184
09 Jan 201710280.000.00%10241037291,189
06 Jan 20171028+8.00+0.78%10131032393,336
05 Jan 20171020-8.00-0.78%10191033497,885
04 Jan 20171028+5.00+0.49%10191032247,488
03 Jan 20171023+6.00+0.59%10171038483,135
30 Dec 20161017+2.00+0.20%10111017128,849
29 Dec 20161015+6.00+0.59%10051015206,035
28 Dec 20161009+3.00+0.30%10001009202,146
23 Dec 20161006-1.00-0.10%1004101391,098
Download more Hiscox Historical Data

Hiscox (HSX) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,008.001,034.00999.501,021.2967213k428k343k-2.00-0.20%
1 Month1,000.001,038.00999.501,020.1570129k498k311k6.000.60%
3 Months1,019.001,091.00978.001,027.464791k2M420k-13.00-1.28%
6 Months1,092.001,106.00978.001,044.836491k2M387k-86.00-7.88%
1 Year959.501,106.00896.501,007.024625k2M390k46.504.85%
3 Years636.001,106.00615.50870.06911k2M340k370.0058.18%
5 Years383.101,106.00370.00717.93051k2M347k622.90162.59%
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:40 V: D:20170123 18:57:53