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
02/03/2021 535.00p 545.00p 535.00p 540.00p 57019
01/03/2021 535.00p 547.00p 535.00p 539.00p 33829
26/02/2021 548.00p 548.00p 532.00p 532.00p 615728
25/02/2021 548.00p 559.00p 542.00p 549.00p 166663
24/02/2021 531.00p 548.00p 529.00p 541.00p 130976
23/02/2021 539.00p 540.00p 526.00p 530.00p 61783
22/02/2021 525.00p 534.00p 520.00p 528.00p 63200
19/02/2021 520.00p 528.00p 515.00p 528.00p 59404
18/02/2021 520.00p 528.00p 520.00p 520.00p 107692
17/02/2021 530.00p 535.00p 521.00p 526.00p 41542
16/02/2021 518.00p 551.00p 515.00p 531.00p 73893
15/02/2021 515.00p 517.34p 506.00p 515.00p 111426
12/02/2021 505.00p 515.00p 505.00p 513.00p 40464
11/02/2021 508.00p 510.00p 505.00p 509.00p 81192
10/02/2021 510.00p 510.00p 501.00p 506.00p 40866
09/02/2021 506.00p 513.00p 500.00p 508.00p 352218
08/02/2021 500.00p 508.00p 500.00p 508.00p 1119464
05/02/2021 500.00p 506.25p 498.50p 498.50p 49370
04/02/2021 495.00p 505.00p 495.00p 501.00p 258202
03/02/2021 495.00p 495.00p 490.00p 494.50p 144421
02/02/2021 500.00p 500.00p 491.50p 495.00p 104670
01/02/2021 490.00p 504.00p 488.00p 497.00p 89493
29/01/2021 490.00p 492.50p 488.00p 490.00p 35267
28/01/2021 492.00p 500.00p 485.00p 490.00p 133651
27/01/2021 495.00p 499.50p 493.00p 499.00p 40499
26/01/2021 495.00p 499.50p 493.50p 494.00p 35178
25/01/2021 498.00p 500.00p 493.00p 493.00p 56733
22/01/2021 500.00p 500.00p 497.00p 498.50p 35114
21/01/2021 500.00p 500.00p 497.00p 498.00p 409473
20/01/2021 500.00p 500.00p 494.00p 499.00p 717734
19/01/2021 500.00p 500.50p 496.00p 500.00p 84500
18/01/2021 502.00p 506.08p 499.20p 499.20p 52905
15/01/2021 502.00p 504.69p 495.00p 500.00p 71876
14/01/2021 505.00p 510.00p 499.24p 502.50p 194321
13/01/2021 498.00p 509.50p 495.00p 496.00p 127475
12/01/2021 503.00p 503.00p 498.00p 500.00p 238123
11/01/2021 498.00p 511.86p 498.00p 500.50p 43652
08/01/2021 500.00p 502.10p 497.00p 501.00p 172868
07/01/2021 510.00p 510.00p 495.00p 498.00p 341559
06/01/2021 500.00p 510.00p 500.00p 504.00p 290157
05/01/2021 515.00p 515.00p 499.00p 505.00p 79799
04/01/2021 500.50p 509.50p 498.00p 505.00p 26844
31/12/2020 502.50p 508.00p 503.45p 503.45p 0
30/12/2020 502.50p 509.50p 499.00p 508.00p 132637
29/12/2020 496.00p 504.50p 494.00p 504.00p 47273
24/12/2020 500.00p 500.00p 493.00p 499.00p 7104
23/12/2020 495.00p 497.60p 494.52p 495.00p 10026
22/12/2020 495.00p 500.00p 490.00p 490.20p 41152
21/12/2020 490.00p 493.85p 486.00p 489.00p 186207
18/12/2020 499.00p 500.00p 492.00p 493.20p 86276
17/12/2020 500.00p 502.58p 496.00p 496.00p 52412
16/12/2020 501.00p 504.90p 495.00p 499.50p 61103
15/12/2020 500.00p 512.20p 497.00p 498.00p 84758
14/12/2020 502.00p 506.30p 495.00p 500.00p 287992
11/12/2020 505.00p 509.50p 500.00p 500.00p 26750
10/12/2020 510.00p 510.00p 500.00p 500.00p 122500
09/12/2020 519.60p 519.60p 507.00p 508.00p 18128
08/12/2020 513.30p 513.30p 506.00p 510.80p 30113
07/12/2020 506.00p 513.99p 506.00p 506.00p 3981
04/12/2020 511.10p 517.62p 500.10p 507.50p 175595
03/12/2020 515.00p 515.00p 506.40p 506.40p 67867
02/12/2020 530.00p 534.90p 510.00p 510.00p 449080

*Close Price adjusted for both dividends and splits