Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Hiscox Share Price (HSX)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 1,556.00on 15-02-2019 at 16:30:00
Change 22.00 1.43%
Buy 1,553.00
Sell 1,552.00
Buy / Sell HSX Shares
Last Trade: Buy 2,008 at 1,556.00p
Day's Volume: 606,917
Last Close: 1,534.00p
Open: 1,537.00p
ISIN: BMG4593F1389
Day's Range 1,528.00p - 1,559.00p
52wk Range: 1,283.00p - 1,727.00p
Market Capitalisation: £4,478m
VWAP: 0.00p
Shares in Issue: 288m

Recent Trades History Hiscox (HSX)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:52:26 - 15-Feb-19
Buy*1,7721,554.8716:50:05 - 15-Feb-19
Sell*2,0391,533.80317:38:06 - 15-Feb-19
Delayed publication
17:24:08 - 15-Feb-19
Sell*319,4581,537.0014:17:55 - 15-Feb-19
Buy*91,556.0017:11:54 - 15-Feb-19
Sell*9731,532.62417:09:04 - 15-Feb-19
Buy*3,3961,555.92117:08:43 - 15-Feb-19
Sell*1,0271,533.74117:08:45 - 15-Feb-19
Sell*6001,551.11617:08:29 - 15-Feb-19

Share Price History for Hiscox

Time period:
Date Open High Low Close Volume
15th Feb 2019 (Fri)1,537.001,559.001,528.001,534.00606,917
14th Feb 2019 (Thu)1,543.001,554.001,526.001,544.00538,783
13th Feb 2019 (Wed)1,519.001,520.001,507.001,507.0081,465
12th Feb 2019 (Tue)1,519.001,520.001,507.001,507.0081,465
11th Feb 2019 (Mon)1,498.001,511.001,489.001,493.00510,052
8th Feb 2019 (Fri)1,496.001,498.001,482.001,495.00647,640
7th Feb 2019 (Thu)1,463.001,496.001,461.000.00870,678
6th Feb 2019 (Wed)1,426.001,469.001,426.001,438.00880,016
5th Feb 2019 (Tue)1,442.001,449.001,436.001,440.00649,792
4th Feb 2019 (Mon)1,415.001,444.001,412.001,420.00736,253
1st Feb 2019 (Fri)1,413.001,424.001,411.001,418.00948,890
31st Jan 2019 (Thu)1,428.001,443.001,413.001,430.00883,884
30th Jan 2019 (Wed)1,443.001,447.001,424.001,441.001,051,789
29th Jan 2019 (Tue)1,438.001,442.001,431.001,441.001,270,906
28th Jan 2019 (Mon)1,461.001,471.001,434.001,470.00847,272
25th Jan 2019 (Fri)1,505.001,508.001,465.001,509.00668,281
24th Jan 2019 (Thu)1,518.001,529.001,505.001,517.00494,141
23rd Jan 2019 (Wed)1,525.001,533.001,516.001,536.00677,193
22nd Jan 2019 (Tue)1,545.001,562.001,536.001,546.00638,037
21st Jan 2019 (Mon)1,498.001,566.001,493.001,539.00586,018
18th Jan 2019 (Fri)1,524.001,542.001,523.001,524.00376,555
17th Jan 2019 (Thu)1,534.001,536.001,514.001,540.00600,568
16th Jan 2019 (Wed)1,554.001,559.001,532.001,546.00810,999

News about Hiscox (HSX)

Major Earnings and Results Reports Coming This Week

News - Sunday, November 05, 2017

The coming week is expected to have some significant news announcements. Monday will see full-year results from Beximco Pharmaceuticals, as well as interim results from Grafenia, and there will be reports due from Morgan Advanced Materials as well. The later is expected to report reduced earnings in its trading update....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered