XLON:HSX
Hiscox Ltd Stock Price (Quote)
£1,114.00
-61.00 (-5.19%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1,114.00 | £1,277.85 | Friday, 3rd May 2024 HSX.L stock ended at £1,114.00. This is 5.19% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.48% from a day low at £1,114.00 to a day high of £1,175.00. |
| 90 days | £1,013.50 | £1,277.85 | |
| 52 weeks | £926.04 | £1,277.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 10, 2016 | £955.50 | £956.00 | £911.00 | £917.50 | 1 089 164 |
| Mar 09, 2016 | £956.50 | £985.50 | £941.50 | £975.50 | 605 234 |
| Mar 08, 2016 | £967.50 | £970.00 | £949.00 | £960.00 | 389 688 |
| Mar 07, 2016 | £983.00 | £993.50 | £961.50 | £967.50 | 451 228 |
| Mar 04, 2016 | £957.50 | £992.00 | £955.00 | £989.00 | 826 314 |
| Mar 03, 2016 | £949.50 | £964.00 | £935.00 | £963.50 | 745 760 |
| Mar 02, 2016 | £981.50 | £987.50 | £947.00 | £952.00 | 576 587 |
| Mar 01, 2016 | £948.00 | £984.50 | £948.00 | £984.50 | 476 127 |
| Feb 29, 2016 | £1,048.00 | £1,065.00 | £945.50 | £973.00 | 972 645 |
| Feb 26, 2016 | £1,064.00 | £1,067.00 | £1,056.00 | £1,061.00 | 226 367 |
| Feb 25, 2016 | £1,047.00 | £1,063.00 | £1,044.00 | £1,058.00 | 266 643 |
| Feb 24, 2016 | £1,035.00 | £1,064.00 | £1,026.00 | £1,040.00 | 481 662 |
| Feb 23, 2016 | £1,039.00 | £1,041.00 | £1,020.00 | £1,027.00 | 299 998 |
| Feb 22, 2016 | £1,021.00 | £1,040.00 | £1,021.00 | £1,038.00 | 260 545 |
| Feb 19, 2016 | £1,014.00 | £1,019.00 | £994.00 | £1,019.00 | 308 419 |
| Feb 18, 2016 | £1,004.00 | £1,015.00 | £994.50 | £1,015.00 | 297 471 |
| Feb 17, 2016 | £980.50 | £1,004.00 | £979.00 | £998.50 | 530 997 |
| Feb 16, 2016 | £992.50 | £992.50 | £966.00 | £971.50 | 376 125 |
| Feb 15, 2016 | £979.00 | £992.00 | £977.00 | £977.50 | 277 160 |
| Feb 12, 2016 | £937.50 | £973.50 | £936.00 | £969.00 | 440 234 |
| Feb 11, 2016 | £957.00 | £957.00 | £929.00 | £935.50 | 353 886 |
| Feb 10, 2016 | £941.00 | £973.00 | £924.50 | £957.00 | 416 730 |
| Feb 09, 2016 | £929.50 | £941.00 | £912.00 | £920.00 | 438 061 |
| Feb 08, 2016 | £942.50 | £950.50 | £920.50 | £924.00 | 399 940 |
| Feb 05, 2016 | £959.50 | £964.50 | £939.00 | £939.00 | 222 826 |
