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 1,436.00on 23-03-2018 at 10:57:15
Change -17.00 -1.17%
Buy 1,437.00
Sell 1,435.00
Buy / Sell HSX Shares
Last Trade: Buy 35 at 1,436.00p
Day's Volume: 113,860
Last Close: 1,453.00p
Open: 1,445.00p
ISIN: BMG4593F1389
Day's Range 1,425.00p - 1,446.00p
52wk Range: 1,087.00p - 1,537.00p
Market Capitalisation: £4,121m
VWAP: 1,433.450p
Shares in Issue: 287m

Recent Trades History Hiscox (HSX)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*351,436.00Automatic Execution
11:09:44 - 23-Mar-18
Buy*2901,436.00Automatic Execution
11:05:28 - 23-Mar-18
Sell*651,436.00Automatic Execution
11:05:28 - 23-Mar-18
Sell*2691,436.00Automatic Execution
11:05:28 - 23-Mar-18
Sell*651,436.00Automatic Execution
11:05:28 - 23-Mar-18
Buy*3001,437.00Automatic Execution
11:04:58 - 23-Mar-18
Buy*1,0071,437.00Automatic Execution
11:04:58 - 23-Mar-18
Buy*3001,437.00Automatic Execution
11:04:50 - 23-Mar-18
Buy*1,0071,437.00Automatic Execution
11:04:50 - 23-Mar-18
Buy*811,436.00Automatic Execution
11:04:32 - 23-Mar-18

Share Price History for Hiscox

Time period:
Date Open High Low Close Volume
22nd Mar 2018 (Thu)1,458.001,468.001,449.001,453.00704,746
21st Mar 2018 (Wed)1,463.001,477.001,459.001,463.001,537,827
20th Mar 2018 (Tue)1,465.001,467.001,442.001,462.00916,009
19th Mar 2018 (Mon)1,468.001,475.001,449.001,454.00984,560
16th Mar 2018 (Fri)1,527.001,537.001,456.001,456.003,802,265
15th Mar 2018 (Thu)1,499.001,526.001,493.001,525.00840,918
14th Mar 2018 (Wed)1,506.001,510.001,494.001,494.00815,962
13th Mar 2018 (Tue)1,509.001,511.001,496.001,505.00854,932
12th Mar 2018 (Mon)1,515.001,524.001,488.001,508.00805,563
9th Mar 2018 (Fri)1,483.001,523.001,471.001,510.001,122,712
8th Mar 2018 (Thu)1,430.001,484.001,421.001,475.00665,617
7th Mar 2018 (Wed)1,415.001,427.001,409.001,427.001,364,298
6th Mar 2018 (Tue)1,404.001,423.001,400.001,415.001,036,225
5th Mar 2018 (Mon)1,371.001,405.001,371.001,395.00660,884
2nd Mar 2018 (Fri)1,379.001,395.001,378.001,380.00743,576
1st Mar 2018 (Thu)1,385.001,401.001,378.001,390.00835,991
28th Feb 2018 (Wed)1,386.001,403.001,379.001,391.001,019,820
27th Feb 2018 (Tue)1,394.001,408.001,370.001,387.001,091,101
26th Feb 2018 (Mon)1,366.001,400.001,283.001,367.001,557,782
23rd Feb 2018 (Fri)1,385.001,427.001,385.001,396.00602,940

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