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 1,644.00on 23-04-2019 at 16:30:00
Change -5.00 -0.30%
Buy 1,641.00
Sell 1,640.00
Buy / Sell HSX Shares
Sponsored Financial Content
Last Trade: Buy 22,522 at 1,644.00p
Day's Volume: 392,563
Last Close: 1,649.00p
Open: 1,654.00p
ISIN: BMG4593F1389
Day's Range 1,632.00p - 1,654.00p
52wk Range: 1,411.00p - 1,727.00p
Market Capitalisation: £4,732m
VWAP: 1,643.274p
Shares in Issue: 288m

Recent Trades History Hiscox (HSX)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*22,5221,644.0017:11:18 - 23-Apr-19
Buy*3,7351,644.0017:12:32 - 23-Apr-19
Sell*1,9781,639.22117:04:48 - 23-Apr-19
Buy*9381,641.83317:02:45 - 23-Apr-19
Sell*5571,639.70116:51:26 - 23-Apr-19
Sell*2,6341,638.22216:51:59 - 23-Apr-19
Sell*7081,637.674Uncrossing Trade
16:49:54 - 23-Apr-19
Buy*165,5171,644.0016:35:27 - 23-Apr-19
Buy*381,641.00Automatic Execution
16:29:44 - 23-Apr-19
Buy*51,641.0016:29:36 - 23-Apr-19

Share Price History for Hiscox

Time period:
Date Open High Low Close Volume
22nd Apr 2019 (Mon),649.000
19th Apr 2019 (Fri),649.000
18th Apr 2019 (Thu)1,658.001,658.001,633.001,654.00386,483
17th Apr 2019 (Wed)1,653.001,673.001,639.000.00712,919
16th Apr 2019 (Tue)1,633.001,643.001,625.001,629.00540,170
15th Apr 2019 (Mon)1,559.001,569.001,559.001,565.00191,341
12th Apr 2019 (Fri)1,559.001,569.001,559.001,565.00191,341
11th Apr 2019 (Thu)1,559.001,569.001,559.001,565.00191,341
10th Apr 2019 (Wed)1,559.001,569.001,559.001,565.00191,341
9th Apr 2019 (Tue)1,549.001,565.001,545.001,546.00676,360
8th Apr 2019 (Mon)1,564.001,570.001,544.001,569.00600,202
5th Apr 2019 (Fri)1,568.001,579.001,568.001,575.00443,332
4th Apr 2019 (Thu)1,576.001,582.001,570.001,579.00810,766
3rd Apr 2019 (Wed)1,560.001,579.001,555.001,565.00736,802
2nd Apr 2019 (Tue)1,571.001,571.001,558.001,560.00676,731
1st Apr 2019 (Mon)1,556.001,568.001,551.001,560.00584,635
29th Mar 2019 (Fri)1,558.001,569.001,548.001,560.00678,034
28th Mar 2019 (Thu)1,564.001,570.001,554.001,560.00573,931
27th Mar 2019 (Wed)1,564.001,571.001,557.001,564.00242,891
26th Mar 2019 (Tue)1,570.001,570.001,559.001,560.00272,258
25th Mar 2019 (Mon)1,570.001,574.001,555.001,567.00373,653

News about Hiscox (HSX)

Major Earnings and Results Reports Coming This Week

News - Tuesday, April 23, 2019

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