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
  -15.00p -1.13% 1,307.00p 1,309.00p 1,311.00p 1,320.00p 1,306.00p 1,314.00p 279,392 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,787.6 354.5 119.8 10.9 3,742.34

Hiscox (HSX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 20171307-15.00-1.13%13061320279,392
17 Aug 20171322-8.00-0.60%13181334381,675
16 Aug 20171330-2.00-0.15%13301341314,867
15 Aug 20171332-3.00-0.22%13161334277,808
14 Aug 20171335+15.00+1.14%13151343171,820
11 Aug 20171320-15.00-1.12%13091328440,794
10 Aug 20171335-24.00-1.77%13321354318,481
09 Aug 20171359-8.00-0.59%13431365553,896
08 Aug 20171367-6.00-0.44%13631374354,730
07 Aug 20171373+4.00+0.29%13641376.0001260,394
04 Aug 20171369+5.00+0.37%13501375437,244
03 Aug 20171364-6.00-0.44%13501368592,771
02 Aug 20171370+56.00+4.26%131813721,041,291
01 Aug 20171314+16.00+1.23%13001322621,742
31 Jul 20171298-55.00-4.07%12931366874,560
28 Jul 201713530.000.00%13371353350,187
27 Jul 20171353+8.00+0.59%13401355309,486
26 Jul 20171345+9.00+0.67%13321348298,315
25 Jul 20171336+4.00+0.30%13301344462,612
24 Jul 20171332-25.00-1.84%13301365582,139
21 Jul 20171357+2.00+0.15%13481361522,799
20 Jul 20171355+4.00+0.30%13451357327,725
19 Jul 20171351+5.00+0.37%13411352340,054
Download more Hiscox Historical Data

Hiscox (HSX) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,3281,3431,3061,326.1898172k441k317k-21-1.58%
1 Month1,3541,3761,2931,342.4960172k1M458k-47-3.47%
3 Months1,2101,3781,2081,300.3571172k2M522k978.02%
6 Months1,0781,3781,0601,215.6021172k2M481k22921.24%
1 Year1,0681,3789781,139.018051k2M426k23922.38%
3 Years650.51,378615.5982.76601k2M367k656.5100.92%
5 Years4621,378446.7841.68811k2M345k845182.90%
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:20170819 16:54:11