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 |
| Feb 04, 2016 | £972.00 | £977.00 | £952.50 | £958.50 | 318 446 |
| Feb 03, 2016 | £990.50 | £1,000.00 | £962.50 | £966.50 | 359 737 |
| Feb 02, 2016 | £991.00 | £1,002.00 | £982.00 | £990.50 | 251 617 |
| Feb 01, 2016 | £996.50 | £996.50 | £983.00 | £992.00 | 250 187 |
| Jan 29, 2016 | £975.50 | £994.50 | £970.50 | £992.00 | 290 242 |
| Jan 28, 2016 | £971.00 | £978.50 | £959.50 | £968.00 | 248 248 |
| Jan 27, 2016 | £952.00 | £969.50 | £952.00 | £969.00 | 279 819 |
| Jan 26, 2016 | £956.50 | £978.00 | £948.50 | £961.00 | 184 619 |
| Jan 25, 2016 | £959.50 | £961.00 | £952.00 | £961.00 | 224 118 |
| Jan 22, 2016 | £959.50 | £960.50 | £954.00 | £959.00 | 297 823 |
| Jan 21, 2016 | £964.00 | £964.50 | £944.00 | £953.50 | 383 986 |
| Jan 20, 2016 | £985.50 | £986.00 | £953.00 | £955.00 | 370 899 |
| Jan 19, 2016 | £985.50 | £996.50 | £981.00 | £994.50 | 257 245 |
| Jan 18, 2016 | £984.00 | £985.50 | £972.00 | £980.00 | 178 816 |
| Jan 15, 2016 | £980.00 | £1,000.00 | £971.00 | £984.00 | 333 913 |
| Jan 14, 2016 | £1,015.00 | £1,015.00 | £974.00 | £978.00 | 416 084 |
| Jan 13, 2016 | £1,043.00 | £1,043.00 | £1,011.00 | £1,020.00 | 325 979 |
| Jan 12, 2016 | £1,045.00 | £1,062.00 | £1,028.00 | £1,032.00 | 355 570 |
| Jan 11, 2016 | £1,035.00 | £1,057.00 | £1,012.00 | £1,025.00 | 244 803 |
| Jan 08, 2016 | £1,032.00 | £1,044.00 | £1,025.00 | £1,032.00 | 181 314 |
| Jan 07, 2016 | £1,013.00 | £1,031.00 | £1,005.00 | £1,028.00 | 311 997 |
| Jan 06, 2016 | £1,035.00 | £1,035.00 | £1,020.00 | £1,030.00 | 189 177 |
| Jan 05, 2016 | £1,018.00 | £1,037.00 | £1,018.00 | £1,034.00 | 181 322 |
