Conduit Holdings Limited Com Shs (DI) (CRE) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Conduit Holdings Limited Com Shs (DI)

Date Open High Low Close* Volume
10/12/2021 430.00p 433.00p 420.00p 428.00p 177976
09/12/2021 425.00p 435.50p 425.00p 426.00p 125682
08/12/2021 436.00p 436.00p 422.00p 426.50p 1482900
07/12/2021 449.50p 449.50p 423.50p 424.50p 1499917
06/12/2021 439.50p 439.98p 433.00p 438.00p 55944
03/12/2021 420.50p 439.50p 420.50p 433.50p 186282
02/12/2021 420.00p 426.50p 410.50p 423.00p 81810
01/12/2021 406.00p 420.00p 399.00p 419.00p 1504056
30/11/2021 418.00p 418.00p 397.50p 404.00p 1258288
29/11/2021 400.50p 414.50p 400.00p 404.50p 420626
26/11/2021 415.00p 423.00p 405.00p 408.00p 857807
25/11/2021 427.00p 436.00p 420.00p 420.00p 32164
24/11/2021 426.50p 439.00p 426.50p 429.00p 27512
23/11/2021 431.50p 432.00p 426.00p 431.00p 28057
22/11/2021 433.00p 435.00p 427.00p 432.00p 100683
19/11/2021 428.00p 435.50p 423.00p 435.50p 121204
18/11/2021 441.00p 441.00p 429.50p 431.00p 74763
17/11/2021 435.50p 436.00p 426.00p 436.00p 118295
16/11/2021 443.50p 443.50p 432.00p 432.00p 274796
15/11/2021 435.00p 445.00p 432.50p 440.50p 349420
12/11/2021 447.25p 454.00p 437.50p 438.50p 221866
11/11/2021 450.00p 450.10p 438.00p 440.00p 149556
10/11/2021 450.00p 455.46p 450.00p 450.00p 36705
09/11/2021 452.50p 463.06p 452.10p 452.50p 187352
08/11/2021 454.50p 457.00p 447.50p 451.00p 221272
05/11/2021 455.00p 455.50p 447.50p 450.50p 71495
04/11/2021 451.50p 460.50p 440.26p 455.00p 1074063
03/11/2021 452.50p 453.50p 440.50p 449.00p 538183
02/11/2021 440.50p 443.00p 432.04p 440.00p 586664
01/11/2021 437.50p 449.50p 431.00p 440.00p 157571
29/10/2021 443.00p 447.00p 431.50p 440.00p 213740
28/10/2021 450.50p 450.50p 440.00p 440.00p 21096
27/10/2021 442.00p 446.00p 440.00p 442.00p 123505
26/10/2021 440.50p 449.50p 440.50p 445.00p 225580
25/10/2021 446.50p 451.00p 442.00p 449.50p 52074
22/10/2021 446.00p 456.00p 439.50p 445.00p 291194
21/10/2021 449.50p 456.48p 442.00p 442.00p 174120
20/10/2021 456.50p 462.50p 449.17p 450.00p 249182
19/10/2021 455.50p 460.23p 452.12p 455.00p 296095
18/10/2021 460.50p 464.70p 453.00p 458.00p 26644
15/10/2021 458.50p 464.00p 454.37p 459.00p 66953
14/10/2021 458.50p 462.50p 451.00p 451.00p 209244
13/10/2021 467.00p 467.50p 455.50p 457.00p 53472
12/10/2021 480.00p 480.00p 460.00p 460.00p 38354
11/10/2021 469.00p 470.00p 462.00p 466.00p 204938
08/10/2021 469.00p 474.50p 463.00p 471.00p 37931
07/10/2021 470.00p 475.00p 460.50p 467.50p 48312
06/10/2021 473.50p 478.42p 460.50p 472.00p 59196
05/10/2021 468.50p 479.50p 465.00p 473.50p 39755
04/10/2021 470.50p 484.00p 470.50p 473.50p 40122
01/10/2021 473.00p 484.50p 468.00p 484.50p 76055
30/09/2021 472.00p 483.50p 472.00p 474.50p 26673
29/09/2021 472.00p 480.00p 471.00p 480.00p 27618
28/09/2021 481.00p 486.00p 475.00p 476.50p 204876
27/09/2021 482.00p 488.50p 481.00p 482.50p 14937
24/09/2021 490.00p 490.50p 481.00p 483.00p 21347
23/09/2021 485.00p 487.85p 481.00p 481.00p 31122
22/09/2021 483.50p 491.00p 481.50p 483.00p 24389
21/09/2021 494.50p 494.50p 480.50p 486.50p 40484
20/09/2021 487.50p 490.00p 485.00p 485.00p 18766
17/09/2021 490.50p 496.50p 490.00p 490.00p 19141
16/09/2021 490.00p 496.00p 485.00p 496.00p 24163
15/09/2021 487.50p 500.00p 485.00p 485.00p 149709
14/09/2021 485.00p 495.50p 480.00p 493.50p 124724
13/09/2021 490.50p 492.60p 485.00p 485.50p 33432
10/09/2021 490.00p 498.00p 485.00p 490.00p 101872
09/09/2021 494.00p 500.00p 491.50p 491.50p 58354
08/09/2021 491.50p 500.84p 490.00p 495.00p 67003
07/09/2021 502.00p 504.00p 492.50p 494.50p 36350
06/09/2021 503.00p 508.48p 500.00p 500.00p 30388
03/09/2021 503.00p 508.54p 500.00p 502.00p 17139
02/09/2021 506.00p 511.00p 504.00p 506.00p 15786
01/09/2021 503.00p 514.98p 503.00p 510.00p 9397
31/08/2021 504.00p 510.00p 504.00p 507.00p 34343
27/08/2021 512.00p 514.00p 502.00p 502.00p 12498
26/08/2021 519.00p 519.00p 508.00p 514.00p 33517
25/08/2021 517.00p 525.97p 506.00p 515.00p 256582
24/08/2021 505.00p 532.00p 505.00p 520.00p 255459
23/08/2021 513.00p 515.00p 512.00p 514.00p 20865
20/08/2021 521.00p 524.00p 507.00p 519.00p 19962
19/08/2021 512.00p 530.00p 510.00p 530.00p 66328
18/08/2021 528.00p 530.04p 516.00p 526.00p 93760
17/08/2021 534.00p 538.00p 524.00p 534.00p 14868
16/08/2021 536.00p 545.72p 524.00p 524.00p 88343
13/08/2021 541.00p 544.00p 537.00p 538.00p 167650
12/08/2021 541.00p 543.98p 538.00p 543.00p 655798
11/08/2021 527.00p 537.00p 527.00p 537.00p 183381
10/08/2021 521.00p 534.00p 521.00p 528.00p 71247
09/08/2021 520.00p 531.00p 518.00p 525.00p 20259
06/08/2021 516.00p 520.00p 511.00p 520.00p 10306
05/08/2021 508.00p 515.00p 504.50p 509.00p 36093
04/08/2021 507.00p 512.25p 506.00p 509.00p 20590
03/08/2021 509.00p 510.00p 500.00p 510.00p 40840
02/08/2021 512.00p 515.00p 507.00p 510.00p 93857
30/07/2021 510.00p 510.00p 506.00p 509.00p 64007
29/07/2021 512.00p 512.00p 506.00p 510.00p 19900
28/07/2021 506.00p 517.00p 500.00p 508.00p 584479
27/07/2021 513.00p 519.00p 513.00p 514.00p 35249
26/07/2021 520.00p 520.00p 514.00p 516.00p 25146
23/07/2021 518.00p 521.00p 514.00p 514.00p 58372
22/07/2021 520.00p 520.00p 515.00p 515.00p 43709
21/07/2021 520.00p 520.00p 517.00p 517.00p 119579
20/07/2021 520.00p 524.00p 513.77p 515.00p 25377
19/07/2021 530.00p 530.00p 512.75p 520.00p 9315
16/07/2021 533.00p 533.00p 527.00p 530.00p 40058
15/07/2021 544.00p 548.00p 530.00p 530.00p 156784
14/07/2021 543.00p 543.00p 533.50p 537.00p 32005
13/07/2021 544.00p 544.00p 530.00p 530.00p 77974
12/07/2021 539.00p 540.00p 521.00p 537.00p 44024
09/07/2021 533.00p 542.00p 530.00p 533.00p 63121
08/07/2021 537.00p 546.00p 531.00p 535.00p 423375
07/07/2021 540.00p 543.00p 535.00p 540.00p 240893
06/07/2021 536.00p 546.00p 532.00p 532.00p 57066
05/07/2021 535.00p 544.50p 529.00p 540.00p 66193
02/07/2021 539.00p 549.00p 537.00p 537.00p 280288
01/07/2021 538.00p 550.00p 521.00p 532.00p 213674
30/06/2021 529.00p 535.00p 517.00p 525.00p 177508
29/06/2021 525.00p 532.63p 521.00p 521.00p 126983
28/06/2021 506.00p 525.75p 506.00p 525.00p 28319
25/06/2021 510.00p 514.49p 505.00p 505.00p 22412
24/06/2021 515.00p 515.00p 504.60p 515.00p 61024
23/06/2021 508.00p 515.00p 505.00p 505.00p 53118
22/06/2021 511.00p 516.00p 509.00p 509.00p 52734
21/06/2021 508.00p 517.00p 505.00p 508.00p 151260
18/06/2021 516.00p 518.00p 499.00p 499.00p 283213
17/06/2021 521.00p 531.00p 512.00p 515.00p 20987
16/06/2021 522.00p 524.00p 516.00p 520.00p 41317
15/06/2021 522.00p 523.75p 515.00p 516.00p 62596
14/06/2021 511.00p 524.00p 507.00p 524.00p 23340
11/06/2021 516.00p 518.00p 512.00p 516.00p 140812
10/06/2021 518.00p 520.25p 512.00p 518.00p 180185
09/06/2021 519.00p 521.00p 510.00p 518.00p 56360
08/06/2021 519.00p 532.00p 516.00p 517.00p 49658
07/06/2021 515.00p 522.00p 510.00p 515.00p 316541
04/06/2021 510.00p 522.00p 505.00p 515.00p 1084210
03/06/2021 510.00p 510.00p 505.00p 510.00p 242306
02/06/2021 504.00p 510.00p 504.00p 509.00p 105380
01/06/2021 518.00p 522.25p 506.00p 510.00p 260316
31/05/2021 520.00p 528.00p 517.00p 517.00p 34686
28/05/2021 520.00p 528.00p 517.00p 517.00p 34686
27/05/2021 520.00p 525.00p 518.00p 518.00p 66200
26/05/2021 529.00p 529.00p 515.00p 520.00p 19260
25/05/2021 516.00p 534.46p 516.00p 528.00p 78499
24/05/2021 521.00p 532.00p 517.00p 532.00p 71897
21/05/2021 526.00p 528.12p 523.00p 525.00p 28683
20/05/2021 518.00p 530.00p 510.00p 530.00p 54240
19/05/2021 527.00p 528.00p 518.00p 523.00p 40482
18/05/2021 529.00p 533.00p 522.00p 522.00p 58496
17/05/2021 535.00p 550.00p 521.00p 522.00p 131569
14/05/2021 535.00p 540.25p 528.00p 534.00p 164429
13/05/2021 536.00p 552.44p 520.00p 528.00p 104512
12/05/2021 545.00p 550.96p 536.00p 540.00p 93513
11/05/2021 549.00p 549.00p 537.00p 540.00p 62421
10/05/2021 547.00p 562.05p 541.00p 543.00p 56597
07/05/2021 546.00p 561.00p 545.00p 546.00p 47189
06/05/2021 558.00p 558.00p 548.00p 550.00p 72369
05/05/2021 535.00p 568.00p 535.00p 550.00p 76728
04/05/2021 544.00p 545.00p 534.82p 540.00p 43126
30/04/2021 530.00p 544.00p 530.00p 538.00p 63137
29/04/2021 536.00p 540.00p 534.00p 535.00p 112820
28/04/2021 530.00p 539.00p 530.00p 530.00p 99142
27/04/2021 523.00p 535.00p 522.00p 529.00p 72617
26/04/2021 526.00p 533.92p 518.50p 533.00p 50033
23/04/2021 521.00p 535.80p 518.00p 524.00p 97274
22/04/2021 515.00p 524.25p 515.00p 521.00p 57699
21/04/2021 516.00p 524.24p 514.00p 516.00p 65383
20/04/2021 534.00p 534.00p 516.00p 522.00p 67539
19/04/2021 535.00p 539.50p 528.00p 532.00p 167890
16/04/2021 532.00p 538.75p 532.00p 536.00p 40962
15/04/2021 529.00p 547.00p 529.00p 533.00p 92843
14/04/2021 525.00p 536.46p 524.98p 534.00p 71694
13/04/2021 524.00p 527.00p 521.00p 526.00p 63779
12/04/2021 519.00p 528.47p 519.00p 523.00p 101970
09/04/2021 522.00p 532.00p 521.00p 523.00p 28168
08/04/2021 526.00p 528.87p 520.00p 524.00p 41341
07/04/2021 524.00p 527.87p 518.00p 523.00p 156041
06/04/2021 519.00p 530.00p 518.48p 523.00p 114644
01/04/2021 516.00p 521.79p 513.00p 514.00p 82569
31/03/2021 516.00p 521.00p 515.00p 515.00p 25015
30/03/2021 520.00p 521.50p 513.00p 516.00p 103324
29/03/2021 520.00p 523.50p 514.00p 520.00p 42579
26/03/2021 518.00p 528.00p 518.00p 521.00p 38281
25/03/2021 519.00p 527.00p 510.00p 520.00p 34455
24/03/2021 515.00p 521.00p 507.00p 519.00p 88101
23/03/2021 520.00p 522.00p 513.00p 519.00p 45094
22/03/2021 515.00p 539.00p 515.00p 523.00p 48238
19/03/2021 525.00p 537.75p 509.00p 520.00p 65847
18/03/2021 534.00p 542.00p 522.00p 530.00p 114085
17/03/2021 545.00p 545.00p 530.00p 535.00p 93927
16/03/2021 545.00p 549.00p 537.00p 543.00p 62136
15/03/2021 545.00p 545.00p 536.00p 540.00p 63449
12/03/2021 538.00p 545.00p 531.00p 544.00p 43235
11/03/2021 535.00p 546.38p 535.00p 544.00p 76767
10/03/2021 541.00p 549.00p 536.00p 537.00p 34291
09/03/2021 541.00p 542.00p 534.00p 540.00p 78085
08/03/2021 540.00p 549.00p 537.00p 538.00p 178232
05/03/2021 539.00p 549.00p 536.00p 538.00p 164892
04/03/2021 535.00p 540.00p 533.00p 537.00p 63402
03/03/2021 539.00p 550.00p 531.00p 537.00p 84734
02/03/2021 535.00p 545.00p 535.00p 540.00p 57019

*Close Price adjusted for both dividends and splits