Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

H Ftse Ep Dv Is (HINS) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd Apr 2025 (Wed) 10.41 10.41 10.40 10.40 174
1st Apr 2025 (Tue) 10.416 10.416 10.41 10.41 342
31st Mar 2025 (Mon) 10.164 10.386 10.164 10.386 1,751
28th Mar 2025 (Fri) 10.27 10.27 10.27 10.255 695
27th Mar 2025 (Thu) 10.384 10.384 10.321 10.321 60
26th Mar 2025 (Wed) 10.358 10.358 10.356 10.384 1,988
25th Mar 2025 (Tue) 10.386 10.386 10.386 10.321 1,114
24th Mar 2025 (Mon) 10.314 10.314 10.284 10.378 902
21st Mar 2025 (Fri) 10.37 10.374 10.37 10.289 680
20th Mar 2025 (Thu) 10.388 10.416 10.348 10.352 6,839
19th Mar 2025 (Wed) 10.35 10.35 10.32 10.32 215
18th Mar 2025 (Tue) 10.38 10.38 10.35 10.35 1,103
17th Mar 2025 (Mon) 10.364 10.38 10.364 10.38 582
14th Mar 2025 (Fri) 10.154 10.16 10.154 10.219 2,642
13th Mar 2025 (Thu) 10.18 10.18 10.18 10.172 59
12th Mar 2025 (Wed) 10.356 10.356 10.356 10.283 50
11th Mar 2025 (Tue) 10.478 10.486 10.442 10.295 6,451
10th Mar 2025 (Mon) 10.518 10.518 10.508 10.485 19
7th Mar 2025 (Fri) 10.538 10.574 10.538 10.461 1,746
6th Mar 2025 (Thu) 10.632 10.66 10.632 10.659 1,613
5th Mar 2025 (Wed) 10.828 10.83 10.828 10.736 1,275
4th Mar 2025 (Tue) 11.018 11.018 11.012 10.917 1,238
3rd Mar 2025 (Mon) 11.144 11.144 11.10 11.071 338
28th Feb 2025 (Fri) 11.056 11.056 11.036 11.061 29,404
27th Feb 2025 (Thu) 10.936 10.948 10.936 11.024 687
26th Feb 2025 (Wed) 10.97 10.987 10.97 10.987 1
25th Feb 2025 (Tue) 10.976 10.976 10.956 10.97 3,057
24th Feb 2025 (Mon) 10.968 10.968 10.968 10.968 366
21st Feb 2025 (Fri) 10.974 10.974 10.968 10.968 347
20th Feb 2025 (Thu) 10.986 10.986 10.986 10.974 620
19th Feb 2025 (Wed) 10.999 10.999 10.994 10.994 37
18th Feb 2025 (Tue) 10.983 10.999 10.983 10.999 27
17th Feb 2025 (Mon) 10.97 10.97 10.97 10.983 626
14th Feb 2025 (Fri) 11.031 11.031 11.018 11.018 2
13th Feb 2025 (Thu) 11.088 11.106 11.086 11.031 17,599
12th Feb 2025 (Wed) 11.09 11.09 11.084 11.052 10,577
11th Feb 2025 (Tue) 11.072 11.114 11.072 11.116 10,932
10th Feb 2025 (Mon) 11.106 11.106 11.106 11.08 389
7th Feb 2025 (Fri) 11.047 11.047 11.044 11.044 311
6th Feb 2025 (Thu) 10.953 11.047 10.953 11.047 126
5th Feb 2025 (Wed) 10.844 10.868 10.844 10.953 1,940
4th Feb 2025 (Tue) 10.788 10.788 10.788 10.857 328
3rd Feb 2025 (Mon) 10.906 10.906 10.906 10.889 1,873
FTSE 100 Latest
Value8,522.05
Change-86.43