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
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
20/09/2016 110.23p 112.71p 110.23p 112.71p 21929
19/09/2016 108.74p 110.23p 106.51p 110.23p 44350
16/09/2016 108.74p 109.73p 108.74p 108.74p 19761
15/09/2016 108.74p 108.74p 106.26p 108.74p 1662
14/09/2016 109.24p 109.24p 107.25p 108.74p 5230
13/09/2016 109.24p 109.24p 107.25p 109.24p 2783
12/09/2016 110.23p 110.48p 107.25p 109.24p 13882
09/09/2016 109.24p 110.43p 109.24p 110.23p 29203
08/09/2016 108.74p 108.74p 108.24p 108.74p 10070
07/09/2016 109.24p 109.73p 105.26p 108.74p 42905
06/09/2016 110.73p 110.73p 107.25p 109.24p 18014
05/09/2016 106.75p 112.22p 105.66p 110.73p 92197
02/09/2016 109.24p 109.24p 103.28p 105.26p 33898
01/09/2016 106.75p 109.24p 105.26p 109.24p 16590
31/08/2016 101.79p 107.25p 101.79p 106.75p 34263
30/08/2016 101.79p 104.27p 101.79p 101.79p 4985
26/08/2016 97.82p 102.28p 97.82p 100.80p 10011
25/08/2016 95.83p 99.31p 95.83p 97.82p 23161
24/08/2016 93.35p 97.32p 93.35p 95.83p 20239
23/08/2016 92.35p 95.28p 92.35p 93.35p 9063
22/08/2016 92.35p 93.55p 91.36p 92.35p 37553
19/08/2016 92.35p 93.60p 90.86p 92.35p 32335
18/08/2016 92.35p 93.74p 90.86p 92.35p 8173
17/08/2016 92.35p 93.84p 90.37p 92.35p 22349
16/08/2016 92.85p 93.35p 90.37p 92.35p 14501
15/08/2016 93.35p 93.35p 91.41p 92.85p 12793
12/08/2016 93.35p 94.14p 91.41p 93.35p 6753
11/08/2016 93.35p 93.35p 91.36p 93.35p 2014
10/08/2016 93.35p 94.14p 93.35p 93.35p 1838
09/08/2016 93.84p 93.84p 91.36p 93.35p 7
08/08/2016 93.84p 93.84p 91.36p 93.84p 7754
05/08/2016 93.84p 93.84p 91.36p 93.84p 5790
04/08/2016 94.34p 94.34p 92.55p 93.84p 2093
03/08/2016 94.34p 94.34p 92.85p 94.34p 11487
02/08/2016 94.34p 95.83p 94.34p 94.34p 503
01/08/2016 94.34p 95.58p 94.34p 94.34p 11247
29/07/2016 94.34p 95.58p 92.35p 94.34p 13413
28/07/2016 94.34p 96.29p 92.85p 94.34p 27541
27/07/2016 94.34p 96.33p 92.35p 94.34p 6241
26/07/2016 94.34p 94.34p 90.37p 94.34p 372432
25/07/2016 94.34p 95.33p 92.85p 94.34p 11970
22/07/2016 94.34p 94.94p 92.60p 94.34p 4231
21/07/2016 93.35p 94.54p 92.35p 94.34p 28494
20/07/2016 93.35p 93.35p 93.35p 93.35p 0
19/07/2016 93.35p 95.33p 93.35p 93.35p 2098
18/07/2016 93.35p 94.14p 93.35p 93.35p 4028
15/07/2016 93.35p 93.84p 93.35p 93.35p 5035
14/07/2016 93.35p 93.84p 91.41p 93.35p 7049

*Close Price adjusted for both dividends and splits