R&Q Insurance Holdings Ltd (DI) (RQIH) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. R&Q Insurance Holdings Ltd (DI)

Date Open High Low Close* Volume
24/04/2024 2.98p 3.30p 2.80p 3.03p 1603547
23/04/2024 2.80p 3.50p 2.70p 3.00p 5230774
22/04/2024 3.20p 3.48p 2.80p 3.11p 5375145
19/04/2024 3.00p 3.00p 2.76p 3.00p 742939
18/04/2024 3.00p 3.20p 2.79p 2.85p 1410260
17/04/2024 3.00p 3.40p 2.54p 2.85p 3963756
16/04/2024 3.00p 3.47p 2.52p 2.96p 5947775
15/04/2024 3.00p 3.20p 2.50p 2.80p 1738063
12/04/2024 4.50p 4.50p 2.58p 3.00p 9455741
11/04/2024 5.00p 5.54p 4.50p 5.49p 12892
10/04/2024 5.00p 5.50p 4.96p 5.50p 85955
09/04/2024 5.00p 5.45p 4.50p 5.00p 401138
08/04/2024 5.02p 5.34p 4.55p 5.05p 221363
05/04/2024 5.02p 5.50p 4.62p 5.10p 60480
04/04/2024 5.02p 5.91p 4.65p 5.87p 1262262
03/04/2024 5.46p 5.50p 5.06p 5.50p 24828
02/04/2024 5.46p 5.98p 5.02p 5.50p 156303
28/03/2024 5.46p 5.98p 5.02p 5.51p 166739
27/03/2024 5.38p 5.90p 5.34p 5.34p 539204
26/03/2024 5.38p 5.40p 5.00p 5.19p 939159
25/03/2024 5.32p 5.88p 5.29p 5.29p 20869
22/03/2024 5.32p 6.98p 4.95p 5.50p 1999449
21/03/2024 5.50p 6.30p 5.00p 5.49p 220574
20/03/2024 6.54p 6.54p 6.30p 6.05p 25716
19/03/2024 6.54p 6.54p 6.00p 6.30p 156548
18/03/2024 6.80p 7.97p 6.06p 6.65p 1565120
15/03/2024 6.00p 6.50p 5.55p 6.50p 1875779
14/03/2024 5.70p 6.00p 5.70p 5.75p 217154
13/03/2024 5.78p 6.00p 5.78p 6.00p 155769
12/03/2024 5.72p 6.14p 5.72p 5.92p 41017
11/03/2024 6.48p 6.48p 5.81p 6.09p 170749
08/03/2024 5.92p 6.27p 5.50p 6.27p 977248
07/03/2024 6.50p 6.50p 5.60p 5.90p 274173
06/03/2024 5.94p 6.30p 5.62p 6.01p 10575
05/03/2024 5.94p 6.00p 5.70p 5.81p 208887
04/03/2024 5.60p 6.03p 5.20p 6.00p 1042883
01/03/2024 5.40p 5.74p 5.05p 5.74p 311936
29/02/2024 5.20p 5.70p 5.20p 5.70p 132515
28/02/2024 5.20p 5.84p 5.20p 5.20p 334233
27/02/2024 5.70p 5.74p 5.70p 5.74p 29834
26/02/2024 5.50p 5.74p 5.50p 5.74p 32678
23/02/2024 5.76p 5.98p 5.55p 5.74p 28701
22/02/2024 5.20p 6.00p 5.14p 6.00p 499071
21/02/2024 5.50p 5.50p 5.16p 5.39p 43949
20/02/2024 5.98p 5.98p 5.51p 5.74p 77262
19/02/2024 5.00p 5.80p 4.90p 5.80p 535736
16/02/2024 5.20p 5.49p 4.85p 4.99p 242730
15/02/2024 5.20p 5.44p 5.01p 5.44p 12500
14/02/2024 5.20p 5.69p 5.06p 5.36p 307473
13/02/2024 5.50p 5.64p 5.36p 5.64p 51411
12/02/2024 5.50p 5.69p 5.30p 5.64p 553207
09/02/2024 5.50p 5.98p 5.33p 5.50p 512025
08/02/2024 4.50p 5.75p 4.20p 5.75p 618825
07/02/2024 5.00p 6.00p 4.74p 5.38p 184876
06/02/2024 5.00p 5.25p 4.53p 5.00p 384562
05/02/2024 5.32p 5.70p 4.50p 4.75p 656912
02/02/2024 6.00p 6.64p 5.35p 5.40p 585108
01/02/2024 6.10p 6.48p 5.78p 6.06p 244545
31/01/2024 6.52p 7.04p 6.15p 6.39p 321891
30/01/2024 6.30p 7.88p 6.00p 7.04p 79755
29/01/2024 6.30p 7.40p 6.11p 7.17p 133625
26/01/2024 6.30p 6.50p 6.00p 6.00p 232141
25/01/2024 6.42p 6.90p 6.20p 6.68p 158249
24/01/2024 6.50p 7.13p 6.16p 7.13p 230123
23/01/2024 7.50p 7.58p 6.53p 6.75p 388684
22/01/2024 8.00p 8.98p 7.50p 7.50p 352560
19/01/2024 8.20p 8.59p 8.20p 8.24p 139048
18/01/2024 8.50p 8.60p 8.38p 8.60p 128640
17/01/2024 9.00p 8.97p 8.50p 8.75p 133474
16/01/2024 9.00p 9.09p 8.68p 8.75p 171470
15/01/2024 8.50p 10.05p 8.50p 8.92p 154037
12/01/2024 9.30p 10.55p 9.00p 9.16p 274837
11/01/2024 9.30p 10.65p 9.16p 9.60p 89713
10/01/2024 9.50p 10.13p 9.44p 9.73p 52348
09/01/2024 9.50p 10.13p 9.36p 10.13p 262918
08/01/2024 9.20p 10.55p 9.08p 9.50p 229841
05/01/2024 9.50p 9.81p 9.25p 9.63p 114689
04/01/2024 9.50p 10.15p 9.50p 10.15p 118879
03/01/2024 9.50p 9.91p 9.46p 9.83p 588843
02/01/2024 10.00p 10.95p 9.50p 10.23p 206611
29/12/2023 10.00p 10.23p 9.80p 10.23p 79023
28/12/2023 10.00p 10.23p 9.50p 10.23p 122304
27/12/2023 9.00p 10.55p 9.00p 9.98p 895768
22/12/2023 10.50p 10.50p 8.20p 9.50p 678545
21/12/2023 11.30p 11.40p 11.00p 11.00p 98932
20/12/2023 11.00p 11.90p 11.12p 11.90p 94859
19/12/2023 11.00p 11.08p 11.00p 11.00p 33185
18/12/2023 11.00p 11.45p 11.00p 11.00p 54963
15/12/2023 11.00p 11.98p 11.00p 11.00p 39973
14/12/2023 11.00p 11.41p 11.00p 11.00p 15934
13/12/2023 11.00p 11.45p 11.00p 11.10p 217247
12/12/2023 11.20p 11.90p 11.05p 11.05p 83258
11/12/2023 11.30p 11.50p 11.05p 11.20p 456432
08/12/2023 11.60p 12.05p 11.45p 11.45p 63064
07/12/2023 12.00p 12.15p 11.26p 11.98p 121317
06/12/2023 12.00p 13.00p 11.05p 11.80p 167449
05/12/2023 12.75p 12.75p 11.67p 12.75p 36258
04/12/2023 12.95p 12.95p 11.67p 12.28p 62350
01/12/2023 11.60p 12.15p 11.60p 11.88p 117485
30/11/2023 12.35p 12.35p 11.70p 11.70p 123820
29/11/2023 11.50p 12.13p 11.35p 12.13p 103449
28/11/2023 11.40p 12.01p 11.40p 11.50p 316334
27/11/2023 11.30p 12.20p 11.30p 11.40p 235222
24/11/2023 11.15p 11.55p 11.15p 11.15p 1143717
23/11/2023 11.15p 11.51p 11.15p 11.15p 57994
22/11/2023 11.50p 11.86p 11.15p 11.15p 94588
21/11/2023 11.50p 12.65p 11.15p 11.60p 344133
20/11/2023 12.50p 12.98p 11.20p 11.50p 677706
17/11/2023 11.00p 12.95p 10.71p 12.00p 2599257
16/11/2023 11.00p 12.11p 9.88p 10.75p 1178965
15/11/2023 10.70p 10.70p 9.00p 9.40p 1532110
14/11/2023 11.90p 13.34p 10.00p 11.00p 7843499
13/11/2023 11.20p 11.67p 11.00p 11.00p 14588
10/11/2023 11.00p 11.30p 10.50p 11.00p 886449
09/11/2023 11.40p 11.95p 10.90p 11.25p 710054
08/11/2023 12.00p 12.00p 11.08p 11.53p 1827873
07/11/2023 11.50p 11.95p 11.00p 11.78p 2363691
06/11/2023 11.45p 11.70p 11.00p 11.20p 136450
03/11/2023 11.00p 12.30p 11.00p 11.00p 60347
02/11/2023 11.20p 11.41p 10.80p 11.23p 106374
01/11/2023 11.20p 11.60p 10.20p 11.23p 3388857
31/10/2023 12.50p 12.94p 11.16p 11.63p 254387
30/10/2023 14.35p 15.40p 12.50p 12.63p 267790
27/10/2023 14.50p 14.95p 14.00p 14.00p 660738
26/10/2023 16.15p 16.95p 14.50p 14.78p 939079
25/10/2023 17.00p 17.45p 16.00p 16.05p 317708
24/10/2023 25.00p 25.00p 14.00p 16.50p 2362287
23/10/2023 48.00p 54.60p 23.00p 24.00p 2211021
20/10/2023 48.10p 53.32p 48.10p 50.05p 417864
19/10/2023 47.90p 50.00p 48.85p 50.00p 14912
18/10/2023 47.90p 50.57p 47.70p 50.00p 343168
17/10/2023 48.10p 49.85p 47.47p 49.85p 55554
16/10/2023 48.90p 48.95p 47.51p 48.95p 250350
13/10/2023 48.90p 50.00p 47.55p 49.45p 1152
12/10/2023 48.90p 49.90p 47.20p 47.20p 1162376
11/10/2023 49.00p 50.90p 49.00p 49.00p 1446255
10/10/2023 49.00p 51.24p 50.22p 50.90p 30685
09/10/2023 49.00p 51.75p 49.00p 50.90p 19450
06/10/2023 50.00p 50.85p 50.00p 50.00p 119103
05/10/2023 51.00p 52.70p 49.20p 49.20p 691518
04/10/2023 53.00p 53.80p 51.50p 51.50p 71055
03/10/2023 53.20p 56.80p 53.20p 54.40p 24997
02/10/2023 53.20p 56.92p 53.20p 55.20p 122352
29/09/2023 55.00p 57.00p 50.20p 57.00p 255097
28/09/2023 57.00p 58.70p 55.54p 56.60p 1571457
27/09/2023 60.60p 61.00p 56.00p 57.50p 122106
26/09/2023 59.00p 60.60p 57.23p 60.60p 700151
25/09/2023 57.00p 59.00p 55.50p 58.00p 85289
22/09/2023 50.80p 57.00p 50.77p 56.50p 1188089
21/09/2023 49.90p 49.88p 48.23p 48.95p 7436
20/09/2023 49.90p 49.90p 48.95p 48.95p 880
19/09/2023 50.00p 50.77p 48.34p 49.30p 6665
18/09/2023 50.00p 50.69p 48.00p 48.00p 1116418
15/09/2023 51.00p 51.00p 50.12p 50.40p 116032
14/09/2023 51.00p 52.80p 50.12p 50.50p 22610
13/09/2023 51.00p 51.98p 50.00p 50.00p 239025
12/09/2023 52.00p 52.78p 50.00p 51.50p 185663
11/09/2023 52.40p 53.80p 52.00p 52.00p 28949
08/09/2023 52.00p 53.80p 51.00p 53.40p 60631
07/09/2023 52.00p 53.80p 52.00p 52.00p 4422
06/09/2023 54.80p 54.80p 52.00p 52.90p 27081
05/09/2023 53.00p 55.00p 52.73p 55.00p 34771
04/09/2023 55.00p 57.80p 54.00p 54.00p 50987
01/09/2023 57.00p 56.70p 55.02p 55.90p 786217
31/08/2023 57.00p 58.80p 56.27p 57.40p 103306
30/08/2023 55.40p 58.00p 54.20p 56.90p 292287
29/08/2023 54.00p 57.00p 52.25p 57.00p 144516
25/08/2023 54.00p 54.00p 52.02p 54.00p 3883
24/08/2023 52.00p 53.90p 52.00p 53.10p 32463
23/08/2023 53.60p 53.90p 51.20p 53.10p 17087
22/08/2023 53.60p 53.60p 51.16p 53.10p 3269688
21/08/2023 52.20p 53.00p 51.00p 53.00p 261278
18/08/2023 51.00p 52.20p 51.00p 52.20p 0
17/08/2023 51.00p 52.57p 51.00p 51.00p 469877
16/08/2023 51.20p 53.38p 51.00p 52.20p 282197
15/08/2023 50.20p 53.60p 50.00p 51.90p 694463
14/08/2023 52.00p 53.00p 49.10p 53.00p 37876
11/08/2023 51.80p 52.00p 49.10p 51.50p 521769
10/08/2023 49.00p 51.70p 49.30p 50.90p 300070
09/08/2023 49.00p 51.75p 49.00p 50.40p 9228
08/08/2023 48.50p 51.00p 48.50p 51.00p 775336
07/08/2023 46.50p 48.93p 46.35p 48.35p 39631
04/08/2023 45.30p 48.90p 45.30p 46.95p 506803
03/08/2023 47.00p 47.50p 45.43p 47.10p 17763
02/08/2023 47.00p 47.50p 45.04p 47.10p 6865
01/08/2023 47.00p 47.82p 45.00p 45.00p 54339
31/07/2023 46.00p 47.53p 45.00p 46.10p 334658
28/07/2023 46.00p 47.69p 46.03p 47.45p 18620
27/07/2023 46.00p 47.74p 46.00p 47.70p 4135
26/07/2023 46.00p 47.90p 46.00p 46.70p 8971
25/07/2023 47.00p 48.00p 46.29p 46.90p 271711
24/07/2023 47.10p 49.03p 46.00p 46.00p 31499
21/07/2023 47.10p 49.00p 47.10p 47.95p 579
20/07/2023 48.60p 50.50p 47.00p 47.95p 67187
19/07/2023 48.50p 50.90p 48.50p 48.50p 26138
18/07/2023 49.00p 51.24p 49.00p 49.00p 1678
17/07/2023 50.40p 50.50p 49.20p 50.40p 7694
14/07/2023 50.40p 50.50p 49.91p 50.20p 662583
13/07/2023 50.00p 51.70p 49.80p 50.00p 5139
12/07/2023 50.00p 52.00p 50.00p 52.00p 28022

*Close Price adjusted for both dividends and splits