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
  -4.00p -0.37% 1,065.00p 1,064.00p 1,066.00p 1,075.00p 1,062.00p 1,062.00p 326,989.00 16:29:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,487.6 216.1 72.8 14.6 3,041.54

Hiscox (HSX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 20171065-4.00-0.37%10621075326,989
23 Feb 20171069-2.00-0.19%10601076688,451
22 Feb 20171071-7.00-0.65%10671083283,684
21 Feb 20171078+4.00+0.37%10681079226,213
20 Feb 20171074+7.00+0.66%10641074256,112
17 Feb 20171067-8.00-0.74%10651081259,346
16 Feb 20171075-3.00-0.28%10731083247,107
15 Feb 20171078-1.00-0.09%10721087283,139
14 Feb 20171079-8.00-0.74%10751086272,214
13 Feb 20171087+5.00+0.46%10591101346,699
10 Feb 20171082+5.00+0.46%10741086237,702
09 Feb 20171077+4.00+0.37%10701079341,798
08 Feb 20171073+1.00+0.09%10691080416,582
07 Feb 20171072+8.00+0.75%10681080426,150
06 Feb 20171064-4.00-0.37%10641073275,794
03 Feb 20171068+38.00+3.69%1009.000061079677,840
02 Feb 20171030+16.00+1.58%1009.000061032338,798
01 Feb 20171014-12.00-1.17%10141033612,217
31 Jan 20171026+1.00+0.10%10181033271,044
30 Jan 20171025+7.00+0.69%1006.999941028286,736
27 Jan 20171018+15.00+1.50%10011018292,293
26 Jan 20171003-2.00-0.20%10011013270,347
25 Jan 20171004.99994+7.50+0.75%9971009.00006299,942
Download more Hiscox Historical Data

Hiscox (HSX) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,078.001,083.000.000.0000226k688k343k-13.00-1.21%
1 Month1,001.001,101.000.000.0000226k688k352k64.006.39%
3 Months1,028.001,101.000.000.000051k2M400k37.003.60%
6 Months1,049.001,106.000.000.000051k2M376k16.001.53%
1 Year1,064.001,106.000.000.000025k2M393k1.000.09%
3 Years637.001,106.000.000.00001k2M333k428.0067.19%
5 Years412.801,106.000.000.00001k2M347k652.20157.99%
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:35 V: D:20170225 13:40:08