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 1,655.00on 17-08-2018 at 16:01:33
Change -4.00 -0.24%
Buy 1,655.00
Sell 1,654.00
Buy / Sell HSX Shares
Last Trade: Sell 62 at 1,654.00p
Day's Volume: 222,657
Last Close: 1,659.00p
Open: 1,666.00p
ISIN: BMG4593F1389
Day's Range 1,652.00p - 1,675.00p
52wk Range: 1,208.00p - 1,704.00p
Market Capitalisation: £4,694m
VWAP: 1,655.096p
Shares in Issue: 284m

Recent Trades History Hiscox (HSX)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*621,654.00Automatic Execution
15:37:45 - 17-Aug-18
Unknown*4731,654.00Automatic Execution
15:37:45 - 17-Aug-18
Sell*2661,654.00Automatic Execution
15:37:45 - 17-Aug-18
Sell*2071,654.00Automatic Execution
15:37:45 - 17-Aug-18
Sell*6211,655.00Automatic Execution
15:37:45 - 17-Aug-18
Sell*191,655.00Automatic Execution
15:37:45 - 17-Aug-18
Sell*3161,655.00Automatic Execution
15:37:45 - 17-Aug-18
Sell*7601,655.00Automatic Execution
15:37:45 - 17-Aug-18
Sell*1621,655.00Automatic Execution
15:37:45 - 17-Aug-18
Sell*1621,655.00Automatic Execution
15:37:45 - 17-Aug-18

Share Price History for Hiscox

Time period:
Date Open High Low Close Volume
16th Aug 2018 (Thu)1,673.001,674.001,656.001,665.00538,276
15th Aug 2018 (Wed)1,680.001,690.001,655.001,680.00375,338
14th Aug 2018 (Tue)1,671.001,689.001,669.001,681.00251,679
13th Aug 2018 (Mon)1,656.001,704.001,650.001,669.00315,466
10th Aug 2018 (Fri)1,659.001,677.001,656.001,670.00362,584
9th Aug 2018 (Thu)1,665.001,674.001,653.001,665.00386,250
8th Aug 2018 (Wed)1,661.001,670.001,650.001,654.00398,782
7th Aug 2018 (Tue)1,638.001,660.001,638.001,652.00362,929
6th Aug 2018 (Mon)1,665.001,672.001,647.001,660.00370,231
3rd Aug 2018 (Fri)1,656.001,663.001,646.001,642.00535,632
2nd Aug 2018 (Thu)1,632.001,661.001,624.001,625.00955,525
1st Aug 2018 (Wed)1,590.001,628.001,590.001,598.00814,032
31st Jul 2018 (Tue)1,573.001,610.001,568.001,580.001,084,412
30th Jul 2018 (Mon)1,481.001,649.001,481.001,473.002,336,827
27th Jul 2018 (Fri)1,461.001,477.001,452.001,455.00360,643
26th Jul 2018 (Thu)1,463.001,463.001,444.001,461.00649,480
25th Jul 2018 (Wed)1,486.001,489.001,458.001,486.00360,875
24th Jul 2018 (Tue)1,498.001,504.001,483.001,495.00286,409
23rd Jul 2018 (Mon)1,501.001,501.001,482.001,499.00406,417
20th Jul 2018 (Fri)1,513.001,513.001,475.001,517.00710,092
19th Jul 2018 (Thu)1,531.001,532.001,509.001,523.00277,957
18th Jul 2018 (Wed)1,537.001,539.001,529.001,528.0078,002
17th Jul 2018 (Tue)1,529.001,542.001,527.001,530.00259,624

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