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:  
1295.00p
on 23-08-2017 at 15:49:58
Change:   3.00p fall 0.23 %
Buy:   1296.00p
Sell:   1295.00p
   
Hiscox Limited (DI) (HSX, HSX.L, LON:HSX) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 62 at 1295.00p Days Range: 1288.00 - 1306.00p
Day's Volume: 221,419 52wk Range: 982.00 - 1373.00p
Last Close: 1298.00p Market Capitalisation:* £ 3.70 bn
Open: 1305.00p VWAP: 1295.53p
ISIN: BMG4593F1389 Shares in Issue: 286.00 m
Sector:  Insurance (non-life)    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy621295.00p1726169502351646Automated Trade15:49:58 - 23/08
Sell1781289.00p1726169502280717Automated Trade12:51:35 - 23/08
Sell771294.00p1726169502247877Automated Trade11:05:36 - 23/08
Buy371299.00p1726169502217043Automated Trade09:17:01 - 23/08
Sell31297.00p1725551027083456Automated Trade16:29:52 - 22/08
Buy4531300.00p1725551027066767Automated Trade16:12:58 - 22/08
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Aug 2017 (Wed) 1,305.00 1,306.00 1,288.00 1,298.00 221,419
22 Aug 2017 (Tue) 1,300.00 1,310.00 1,297.00 1,301.00 166,671
21 Aug 2017 (Mon) 1,307.00 1,312.00 1,299.00 1,307.00 274,921
18 Aug 2017 (Fri) 1,314.00 1,320.00 1,306.00 1,322.00 133,119
17 Aug 2017 (Thu) 1,325.00 1,334.00 1,318.00 1,330.00 160,253
16 Aug 2017 (Wed) 1,333.00 1,341.00 1,330.00 1,332.00 162,553
15 Aug 2017 (Tue) 1,330.00 1,334.00 1,316.00 1,332.00 194,849
14 Aug 2017 (Mon) 1,315.00 1,343.00 1,315.00 1,320.00 98,430
11 Aug 2017 (Fri) 1,328.00 1,328.00 1,309.00 1,320.00 234,715
10 Aug 2017 (Thu) 1,353.00 1,354.00 1,332.00 1,359.00 193,126
9 Aug 2017 (Wed) 1,358.00 1,365.00 1,343.00 1,367.00 275,233
8 Aug 2017 (Tue) 1,368.00 1,374.00 1,363.00 1,373.00 212,215
7 Aug 2017 (Mon) 1,364.00 1,376.00 1,364.00 1,369.00 112,403
4 Aug 2017 (Fri) 1,358.00 1,375.00 1,350.00 1,364.00 276,123
3 Aug 2017 (Thu) 1,363.00 1,368.00 1,350.00 1,370.00 399,562
2 Aug 2017 (Wed) 1,320.00 1,372.00 1,318.00 1,370.00 866,864
1 Aug 2017 (Tue) 1,300.00 1,322.00 1,300.00 1,298.00 334,153
31 Jul 2017 (Mon) 1,363.00 1,366.00 1,293.00 1,298.00 754,088
28 Jul 2017 (Fri) 1,346.00 1,353.00 1,337.00 1,353.00 325,555
27 Jul 2017 (Thu) 1,340.00 1,355.00 1,340.00 1,353.00 270,067

FTSE 100 Latest

ValueChange
7,382.650.91  % rise
 

SSL