Hiscox Limited (DI) Share Price (HSX) - Buy HSX Shares

View your Watch List Add HSX to your Watch List
Time period:    Moving average:     Compare to: 
Hiscox Limited (DI) (HSX) share price history chart
Current Price:  
1269.00p
on 23-06-2017 at 17:14:59
Change:   16.00p fall 1.25 %
Buy:   1272.00p
Sell:   1262.00p
   
Hiscox Limited (DI) (HSX, HSX.L, LON:HSX) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 26,700 at 1269.25p Days Range: 1262.00 - 1283.00p
Day's Volume: 550,379 52wk Range: 915.50 - 1292.00p
Last Close: 1269.00p Market Capitalisation:* £ 3.63 bn
Open: 1283.00p VWAP: 1267.44p
ISIN: BMG4593F1389 Shares in Issue: 286.00 m
Sector:  Insurance (non-life)    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy267001269.25p7449405424750656Negotiated Trade -Immediate Publication17:00:39 - 23/06
Buy2581267.32p0Negotiated Trade -Immediate Publication17:01:22 - 23/06
Buy26711268.38p783492752487829504Negotiated Trade -Immediate Publication17:01:21 - 23/06
Buy186241267.93p321640968289865792Negotiated Trade -Immediate Publication16:51:25 - 23/06
Sell8171266.79p444667797954449472Negotiated Trade -Immediate Publication16:50:15 - 23/06
Sell11751266.49p440164198327078976Negotiated Trade -Immediate Publication16:50:15 - 23/06
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Jun 2017 (Fri) 1,283.00 1,283.00 1,262.00 1,269.00 550,379
22 Jun 2017 (Thu) 1,283.00 1,301.00 1,281.00 1,285.00 265,630
21 Jun 2017 (Wed) 1,297.00 1,297.00 1,279.00 1,283.00 609,135
20 Jun 2017 (Tue) 1,274.00 1,304.00 1,274.00 1,292.00 548,711
19 Jun 2017 (Mon) 1,279.00 1,297.00 1,266.00 1,274.00 420,889
16 Jun 2017 (Fri) 1,249.00 1,276.00 1,244.00 1,276.00 1,243,196
15 Jun 2017 (Thu) 1,238.00 1,247.00 1,223.74 1,243.00 579,643
14 Jun 2017 (Wed) 1,239.00 1,251.00 1,236.00 1,247.00 552,716
13 Jun 2017 (Tue) 1,233.00 1,238.00 1,226.00 1,238.00 1,033,504
12 Jun 2017 (Mon) 1,222.00 1,230.00 1,219.00 1,225.00 284,419
9 Jun 2017 (Fri) 1,216.00 1,230.00 1,208.00 1,229.00 515,009
8 Jun 2017 (Thu) 1,221.00 1,230.00 1,217.00 1,220.00 353,350
7 Jun 2017 (Wed) 1,226.00 1,235.00 1,221.00 1,223.00 583,859
6 Jun 2017 (Tue) 1,238.00 1,238.00 1,218.00 1,226.00 438,102
5 Jun 2017 (Mon) 1,255.00 1,255.00 1,233.00 1,237.00 314,873
2 Jun 2017 (Fri) 1,241.00 1,247.00 1,231.70 1,247.00 416,868
1 Jun 2017 (Thu) 1,224.00 1,237.00 1,224.00 1,234.00 415,491
31 May 2017 (Wed) 1,217.00 1,229.00 1,217.00 1,228.00 460,189
30 May 2017 (Tue) 1,213.00 1,221.00 1,209.00 1,221.00 311,814
29 May 2017 (Mon) 1,210.00 1,224.00 1,210.00 1,212.00 358,122
26 May 2017 (Fri) 1,210.00 1,224.00 1,210.00 1,212.00 358,122
25 May 2017 (Thu) 1,207.00 1,220.00 1,203.42 1,214.00 477,378
24 May 2017 (Wed) 1,197.00 1,216.00 1,197.00 1,216.00 468,756

FTSE 100 Latest

ValueChange
7,424.1315.16  % fall
 

SSL