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
06/07/2017 146.48p 146.48p 146.48p 146.48p 57777
05/07/2017 146.48p 146.48p 146.48p 146.48p 0
04/07/2017 146.48p 146.48p 146.48p 146.48p 8443
03/07/2017 146.48p 146.48p 146.48p 146.48p 10889
30/06/2017 148.46p 148.46p 146.48p 146.48p 9760
29/06/2017 148.46p 148.46p 148.46p 148.46p 9749469
28/06/2017 145.98p 148.46p 145.98p 148.46p 14904
27/06/2017 144.49p 145.98p 144.49p 145.98p 18171
26/06/2017 144.49p 144.49p 144.49p 144.49p 33374
23/06/2017 136.55p 144.49p 134.06p 144.49p 121479
22/06/2017 134.06p 134.06p 134.06p 134.06p 0
21/06/2017 134.06p 134.06p 134.06p 134.06p 0
20/06/2017 134.06p 134.56p 133.57p 134.06p 0
19/06/2017 135.06p 135.06p 134.06p 134.06p 0
16/06/2017 137.04p 137.04p 133.07p 135.06p 26425
15/06/2017 137.04p 137.04p 135.55p 137.04p 0
14/06/2017 140.52p 142.01p 134.25p 137.04p 56441
13/06/2017 136.55p 142.01p 136.55p 140.52p 58731
12/06/2017 136.05p 137.44p 135.25p 136.05p 15865
09/06/2017 138.03p 138.68p 136.05p 136.05p 13290
08/06/2017 136.55p 139.03p 136.55p 138.03p 5538
07/06/2017 136.55p 138.03p 136.55p 136.55p 2014
06/06/2017 138.03p 138.48p 134.06p 136.55p 5236
05/06/2017 138.53p 139.03p 138.03p 138.03p 22765
02/06/2017 139.03p 140.27p 135.06p 138.53p 52655
01/06/2017 141.01p 141.01p 140.07p 140.52p 6463
31/05/2017 140.52p 140.64p 140.02p 140.52p 13006
30/05/2017 141.51p 141.51p 140.52p 140.52p 2316
26/05/2017 143.00p 143.20p 141.01p 141.51p 29723
25/05/2017 143.99p 144.99p 142.01p 143.00p 7096
24/05/2017 147.47p 147.47p 141.01p 143.99p 49555
23/05/2017 147.47p 148.21p 147.47p 147.47p 3963
22/05/2017 142.50p 148.23p 142.01p 147.47p 46064
19/05/2017 142.01p 143.46p 142.01p 142.50p 6118
18/05/2017 139.52p 142.01p 138.03p 142.01p 30059
17/05/2017 143.00p 143.00p 138.03p 139.52p 27607
16/05/2017 146.97p 146.97p 138.62p 143.00p 24451
15/05/2017 148.46p 148.46p 146.97p 146.97p 4078
12/05/2017 153.43p 153.43p 146.97p 148.46p 86472
11/05/2017 155.41p 155.41p 151.94p 153.43p 27441
10/05/2017 148.46p 158.89p 148.46p 155.41p 132094
09/05/2017 150.45p 152.68p 146.87p 148.46p 182351
08/05/2017 143.99p 151.94p 143.20p 149.95p 22407
05/05/2017 138.53p 143.99p 137.44p 143.99p 77411
04/05/2017 139.03p 140.02p 137.08p 138.53p 24582
03/05/2017 139.52p 140.02p 137.04p 139.03p 37507
02/05/2017 137.04p 143.99p 137.04p 139.52p 133483
28/04/2017 131.08p 137.59p 130.59p 137.04p 98367
27/04/2017 130.59p 131.08p 130.54p 131.08p 25034
26/04/2017 130.59p 130.59p 130.54p 130.59p 4713
25/04/2017 129.10p 131.93p 129.10p 130.59p 67559
24/04/2017 129.10p 129.59p 129.10p 129.10p 22406
21/04/2017 129.59p 131.08p 127.61p 129.10p 45820
20/04/2017 128.60p 133.27p 124.13p 129.59p 105053
19/04/2017 121.15p 128.10p 121.15p 126.61p 97752
18/04/2017 117.68p 122.64p 117.18p 121.15p 35725
13/04/2017 116.19p 118.17p 116.19p 117.68p 2014
12/04/2017 115.69p 118.17p 115.69p 116.19p 10611
11/04/2017 115.19p 116.19p 114.20p 115.69p 13824
10/04/2017 115.19p 117.18p 115.19p 115.19p 15780
07/04/2017 115.19p 116.19p 114.20p 115.19p 209012
06/04/2017 112.71p 115.19p 112.71p 115.19p 60532
05/04/2017 113.21p 114.20p 112.23p 112.71p 26589
04/04/2017 115.19p 116.19p 112.22p 113.21p 49100
03/04/2017 116.68p 116.68p 113.21p 115.19p 27249
31/03/2017 116.68p 119.17p 114.20p 116.68p 14930
30/03/2017 114.70p 116.68p 113.21p 116.68p 66175
29/03/2017 114.70p 116.68p 112.98p 114.70p 27865
28/03/2017 117.68p 118.57p 114.20p 114.70p 29660
27/03/2017 119.17p 120.36p 117.18p 117.68p 12897
24/03/2017 120.16p 120.40p 117.18p 119.17p 21072
23/03/2017 122.64p 122.64p 119.17p 120.16p 12869
22/03/2017 122.64p 122.64p 120.71p 122.64p 29203
21/03/2017 122.64p 124.13p 120.16p 122.64p 4430
20/03/2017 122.64p 122.64p 120.16p 122.64p 7451
17/03/2017 122.64p 124.13p 120.16p 122.64p 2447
16/03/2017 122.64p 124.13p 119.17p 122.64p 18938
15/03/2017 122.64p 124.38p 120.20p 122.64p 7561
14/03/2017 122.64p 124.58p 120.16p 122.64p 23178
13/03/2017 122.64p 124.26p 120.66p 122.64p 7591
10/03/2017 122.64p 123.59p 122.64p 122.64p 4531
09/03/2017 123.14p 123.59p 120.16p 122.64p 9667
08/03/2017 123.14p 124.03p 121.15p 123.14p 24284
07/03/2017 122.64p 124.13p 121.15p 123.14p 7552
06/03/2017 121.65p 124.13p 121.65p 122.64p 30361
03/03/2017 123.14p 123.88p 119.17p 121.65p 47500
02/03/2017 125.62p 125.62p 122.15p 123.14p 13094
01/03/2017 125.12p 126.12p 122.15p 125.62p 34821
28/02/2017 119.66p 126.12p 119.66p 125.12p 101613
27/02/2017 121.15p 121.15p 117.18p 119.66p 25192
24/02/2017 122.15p 122.15p 116.88p 121.15p 19791
23/02/2017 125.12p 125.12p 121.65p 122.15p 11017
22/02/2017 125.62p 125.62p 124.13p 125.12p 3832
21/02/2017 127.61p 127.61p 124.13p 125.62p 2576
20/02/2017 128.60p 128.60p 124.13p 128.60p 93026
17/02/2017 129.10p 129.10p 126.12p 128.60p 6999
16/02/2017 129.10p 129.10p 129.08p 129.10p 2271
15/02/2017 128.60p 129.94p 126.12p 129.10p 30613
14/02/2017 129.10p 129.10p 126.12p 128.60p 9199
13/02/2017 129.10p 129.10p 127.11p 129.10p 3552
10/02/2017 129.10p 129.10p 129.10p 129.10p 0
09/02/2017 129.10p 129.10p 129.05p 129.10p 1356
08/02/2017 129.10p 129.10p 127.21p 129.10p 4588
07/02/2017 129.10p 129.10p 129.07p 129.10p 3445
06/02/2017 129.59p 129.59p 127.11p 129.10p 26306
03/02/2017 129.59p 129.59p 129.59p 129.59p 0
02/02/2017 129.59p 129.59p 128.10p 129.59p 7955
01/02/2017 131.08p 131.63p 124.13p 129.59p 55259
31/01/2017 131.08p 131.08p 131.08p 131.08p 0
30/01/2017 131.08p 131.08p 131.08p 131.08p 0
27/01/2017 131.08p 131.08p 131.08p 131.08p 0
26/01/2017 131.08p 131.08p 131.08p 131.08p 0
25/01/2017 131.08p 131.68p 129.15p 131.08p 2114
24/01/2017 131.08p 131.68p 131.08p 131.08p 5035
23/01/2017 131.08p 131.88p 129.10p 131.08p 3985
20/01/2017 131.08p 131.08p 129.10p 131.08p 279
19/01/2017 131.08p 131.08p 129.11p 131.08p 11245
18/01/2017 131.08p 131.08p 129.10p 131.08p 3021
17/01/2017 131.08p 133.02p 126.12p 131.08p 32828
16/01/2017 131.58p 132.77p 128.10p 131.08p 33523
13/01/2017 133.57p 133.57p 130.09p 131.58p 9140
12/01/2017 134.06p 136.05p 131.08p 133.57p 19563
11/01/2017 133.57p 136.05p 132.08p 134.06p 14271
10/01/2017 132.57p 134.06p 131.08p 132.57p 15910
09/01/2017 132.57p 133.81p 132.57p 132.57p 10494
06/01/2017 129.59p 132.57p 129.59p 132.57p 37664
05/01/2017 129.59p 130.49p 127.16p 129.59p 12931
04/01/2017 129.59p 131.08p 127.36p 129.59p 11676
03/01/2017 130.09p 135.30p 129.10p 129.59p 70098
30/12/2016 127.61p 131.07p 127.11p 129.10p 12436
29/12/2016 127.61p 129.10p 127.61p 127.61p 3678
28/12/2016 127.61p 129.10p 126.12p 127.61p 10573
23/12/2016 127.61p 127.61p 126.12p 127.61p 1972
22/12/2016 127.61p 127.61p 125.13p 127.61p 1682
21/12/2016 127.61p 127.61p 125.87p 127.61p 10794
20/12/2016 127.61p 130.09p 125.12p 127.61p 7220
19/12/2016 126.61p 129.10p 126.37p 127.61p 10070
16/12/2016 123.39p 128.10p 123.39p 126.61p 23644
15/12/2016 123.88p 125.30p 121.40p 123.39p 29897
14/12/2016 121.65p 126.61p 121.65p 123.88p 52306
13/12/2016 121.65p 121.65p 119.18p 121.65p 787
12/12/2016 122.15p 122.15p 119.17p 121.65p 12084
09/12/2016 124.13p 124.73p 120.16p 122.15p 24120
08/12/2016 126.61p 127.01p 122.15p 124.13p 35365
07/12/2016 126.61p 127.04p 124.13p 126.61p 11086
06/12/2016 126.61p 127.31p 124.13p 126.61p 26512
05/12/2016 127.61p 128.02p 124.13p 126.61p 18067
02/12/2016 127.61p 128.05p 126.12p 127.61p 17518
01/12/2016 127.61p 128.10p 127.61p 127.61p 14823
30/11/2016 130.09p 130.34p 126.61p 127.61p 27011
29/11/2016 129.59p 130.49p 129.35p 130.09p 33125
28/11/2016 129.59p 129.59p 128.10p 129.59p 5413
25/11/2016 129.59p 130.19p 128.10p 129.59p 13210
24/11/2016 129.59p 130.19p 128.11p 129.59p 7685
23/11/2016 130.59p 131.33p 128.10p 129.59p 7542
22/11/2016 134.06p 134.06p 128.10p 130.59p 24420
21/11/2016 134.06p 134.38p 132.08p 134.06p 4028
18/11/2016 134.06p 134.06p 132.57p 134.06p 0
17/11/2016 134.06p 134.38p 132.08p 134.06p 14504
16/11/2016 134.56p 134.81p 133.07p 134.06p 6526
15/11/2016 135.06p 135.06p 134.06p 134.56p 4531
14/11/2016 136.55p 137.54p 134.06p 135.06p 23177
11/11/2016 137.04p 137.84p 135.06p 136.55p 14496
10/11/2016 135.55p 139.03p 135.06p 137.04p 30209
09/11/2016 135.06p 137.03p 135.06p 135.55p 10473
08/11/2016 138.78p 139.52p 133.07p 135.06p 65381
07/11/2016 135.55p 140.52p 135.55p 138.78p 70394
04/11/2016 135.06p 139.03p 134.61p 135.55p 36840
03/11/2016 132.57p 136.05p 132.57p 135.06p 11077
02/11/2016 133.57p 137.04p 131.83p 132.57p 22008
01/11/2016 129.59p 135.80p 129.59p 133.57p 24752
31/10/2016 128.60p 130.69p 126.61p 129.59p 65535
28/10/2016 128.60p 130.83p 126.12p 128.60p 75529
27/10/2016 125.62p 130.09p 125.62p 128.60p 18452
26/10/2016 122.15p 125.62p 122.15p 125.62p 25251
25/10/2016 122.15p 124.13p 120.41p 122.15p 2836
24/10/2016 122.15p 124.12p 122.15p 122.15p 769248
21/10/2016 122.15p 123.88p 122.15p 122.15p 17002
20/10/2016 121.15p 122.64p 121.15p 122.15p 39177
19/10/2016 120.16p 123.14p 120.16p 121.15p 23860
18/10/2016 120.16p 120.16p 119.32p 120.16p 2014
17/10/2016 120.16p 121.15p 118.67p 120.16p 10372
14/10/2016 120.16p 121.15p 119.29p 120.16p 5987
13/10/2016 120.16p 121.15p 119.27p 120.16p 39398
12/10/2016 119.66p 121.15p 118.17p 120.16p 37838
11/10/2016 119.66p 120.16p 119.17p 119.66p 15929
10/10/2016 120.66p 120.66p 118.17p 119.66p 2007
07/10/2016 121.65p 121.65p 116.19p 120.66p 48606
06/10/2016 121.65p 121.65p 119.17p 121.65p 2440
05/10/2016 124.63p 127.11p 119.17p 121.65p 33029
04/10/2016 124.63p 125.40p 122.39p 124.63p 9142
03/10/2016 126.61p 126.61p 122.15p 124.63p 8559
30/09/2016 126.12p 127.11p 124.13p 126.61p 15157
29/09/2016 126.12p 129.10p 124.13p 126.12p 87832
28/09/2016 121.65p 126.02p 121.65p 125.12p 431318
27/09/2016 121.65p 124.13p 120.71p 121.65p 3654
26/09/2016 122.64p 124.12p 120.71p 121.65p 8228
23/09/2016 120.16p 124.13p 119.23p 122.64p 22802
22/09/2016 115.69p 120.90p 115.69p 120.16p 24101
21/09/2016 112.71p 117.18p 112.71p 114.70p 7318

*Close Price adjusted for both dividends and splits