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
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
13/07/2016 93.35p 93.35p 93.35p 93.35p 0
12/07/2016 93.84p 93.84p 92.35p 93.35p 3021
11/07/2016 94.34p 94.34p 91.36p 93.84p 25175
08/07/2016 94.34p 94.34p 92.35p 94.34p 18146
07/07/2016 94.34p 95.28p 94.34p 94.34p 1049
06/07/2016 94.34p 95.28p 92.90p 94.34p 3760
05/07/2016 94.34p 95.33p 92.85p 94.34p 7719
04/07/2016 94.34p 94.34p 94.34p 94.34p 0
01/07/2016 94.34p 94.34p 94.34p 94.34p 0
30/06/2016 93.35p 94.34p 92.55p 94.34p 16817
29/06/2016 93.35p 93.35p 93.35p 93.35p 0
28/06/2016 94.34p 94.34p 92.35p 93.35p 12456
27/06/2016 94.34p 96.29p 94.34p 94.34p 3028
24/06/2016 93.35p 94.34p 92.45p 94.34p 8460
23/06/2016 99.31p 99.31p 97.32p 99.31p 1794
22/06/2016 99.31p 99.31p 99.31p 99.31p 0
21/06/2016 99.31p 99.31p 97.32p 99.31p 79552
20/06/2016 100.30p 100.30p 94.34p 99.31p 27994
17/06/2016 101.79p 102.28p 98.31p 100.30p 14702
16/06/2016 101.79p 101.79p 100.30p 101.79p 2311
15/06/2016 101.29p 102.78p 100.30p 101.79p 9196
14/06/2016 102.28p 102.28p 100.30p 101.29p 4481
13/06/2016 102.78p 103.08p 101.29p 102.28p 1734
10/06/2016 103.28p 103.28p 102.28p 102.78p 4686
09/06/2016 104.27p 104.27p 102.28p 103.28p 3931
08/06/2016 104.77p 104.77p 104.27p 104.27p 1007
07/06/2016 105.26p 105.26p 103.28p 104.77p 1077
06/06/2016 105.26p 105.26p 103.28p 105.26p 8257
03/06/2016 105.26p 105.26p 105.26p 105.26p 0
02/06/2016 105.26p 105.26p 103.28p 105.26p 592
01/06/2016 105.26p 105.26p 105.26p 105.26p 0
31/05/2016 105.76p 105.76p 102.28p 105.26p 121846
27/05/2016 105.76p 105.76p 105.76p 105.76p 0
26/05/2016 105.76p 105.76p 105.76p 105.76p 0
25/05/2016 105.76p 105.76p 105.76p 105.76p 0
24/05/2016 105.76p 105.76p 105.76p 105.76p 0
23/05/2016 105.76p 105.76p 104.27p 105.76p 6042
20/05/2016 105.76p 106.51p 105.76p 105.76p 1672
19/05/2016 106.75p 106.75p 104.27p 105.76p 4531
18/05/2016 109.24p 109.73p 109.24p 109.24p 105734
17/05/2016 109.24p 109.24p 109.24p 109.24p 0
16/05/2016 109.24p 109.24p 109.24p 109.24p 0
13/05/2016 109.24p 109.24p 109.24p 109.24p 0
12/05/2016 109.24p 109.24p 109.24p 109.24p 0
11/05/2016 109.24p 109.24p 107.75p 109.24p 4005
10/05/2016 109.24p 109.24p 109.24p 109.24p 0
09/05/2016 109.24p 109.24p 105.26p 109.24p 18126
06/05/2016 110.23p 110.23p 109.24p 109.24p 4028
05/05/2016 112.71p 112.71p 109.24p 110.23p 11896
04/05/2016 112.71p 112.71p 110.23p 112.71p 8660
03/05/2016 112.71p 112.71p 111.22p 112.71p 3947
29/04/2016 112.71p 112.71p 110.33p 112.71p 5337
28/04/2016 113.21p 113.70p 110.97p 112.71p 18153
27/04/2016 106.75p 116.19p 106.75p 114.20p 54746
26/04/2016 106.75p 109.24p 105.47p 106.75p 21428
25/04/2016 93.84p 108.24p 93.84p 106.75p 62230
22/04/2016 91.36p 91.36p 90.86p 91.36p 1470
21/04/2016 91.36p 92.85p 90.86p 91.36p 2724
20/04/2016 91.36p 91.36p 91.36p 91.36p 0
19/04/2016 91.36p 91.36p 90.37p 91.36p 0
18/04/2016 90.37p 91.36p 90.37p 91.36p 5514
15/04/2016 90.37p 90.37p 90.37p 90.37p 0
14/04/2016 90.37p 90.37p 90.37p 90.37p 0
13/04/2016 90.37p 90.37p 89.37p 90.37p 35968
12/04/2016 90.37p 90.37p 88.88p 90.37p 0
11/04/2016 90.37p 90.37p 90.37p 90.37p 0
08/04/2016 90.37p 90.37p 89.37p 90.37p 5746
07/04/2016 90.37p 90.37p 89.98p 90.37p 747
06/04/2016 90.37p 90.86p 87.89p 90.37p 22903
05/04/2016 90.37p 90.37p 89.58p 90.37p 82257
04/04/2016 90.37p 90.37p 87.89p 90.37p 22154
01/04/2016 90.37p 90.37p 87.89p 90.37p 35549
31/03/2016 90.37p 90.37p 89.47p 90.37p 28277
30/03/2016 90.37p 90.37p 89.98p 90.37p 4028
29/03/2016 90.37p 90.37p 89.98p 90.37p 7332
24/03/2016 90.37p 90.37p 90.37p 90.37p 0
23/03/2016 89.87p 90.37p 89.87p 90.37p 25175
22/03/2016 89.37p 89.87p 88.59p 89.87p 32683
21/03/2016 89.37p 89.37p 87.39p 89.37p 54255
18/03/2016 89.37p 89.37p 89.37p 89.37p 0
17/03/2016 89.37p 89.37p 89.37p 89.37p 0
16/03/2016 89.37p 89.37p 87.39p 89.37p 3209
15/03/2016 89.37p 89.37p 89.37p 89.37p 1798
14/03/2016 89.37p 89.37p 87.39p 89.37p 331
11/03/2016 89.37p 89.37p 87.39p 89.37p 3021
10/03/2016 89.37p 90.37p 87.89p 89.37p 14336
09/03/2016 89.37p 89.37p 89.37p 89.37p 0
08/03/2016 88.88p 89.82p 87.39p 89.37p 7662
07/03/2016 88.88p 88.88p 88.38p 88.88p 3021
04/03/2016 88.88p 88.88p 88.88p 88.88p 0
03/03/2016 90.86p 90.86p 76.47p 88.88p 303105
02/03/2016 90.86p 90.86p 90.86p 90.86p 0
01/03/2016 90.86p 90.86p 89.37p 90.86p 13219
29/02/2016 90.86p 90.86p 89.37p 90.86p 7049
26/02/2016 90.86p 90.86p 89.37p 90.86p 6042
25/02/2016 90.86p 91.36p 90.86p 90.86p 543
24/02/2016 91.36p 91.36p 89.39p 91.36p 437660
23/02/2016 91.36p 91.36p 89.37p 91.36p 4028
22/02/2016 91.36p 91.36p 89.37p 91.36p 37762
19/02/2016 87.89p 91.36p 87.89p 91.36p 34693
18/02/2016 87.89p 89.37p 87.89p 87.89p 1007
17/02/2016 85.90p 89.87p 85.90p 87.89p 16465
16/02/2016 84.41p 86.40p 84.41p 85.90p 7552
15/02/2016 81.93p 85.40p 81.93p 84.41p 19645
12/02/2016 81.93p 81.93p 81.43p 81.93p 5220
11/02/2016 81.93p 81.93p 81.93p 81.93p 2366
10/02/2016 81.93p 81.93p 81.88p 81.93p 5934
09/02/2016 81.93p 81.93p 80.44p 81.93p 4728
08/02/2016 81.93p 81.93p 81.93p 81.93p 0
05/02/2016 81.93p 82.08p 80.44p 81.93p 10191
04/02/2016 82.42p 82.42p 80.44p 81.93p 10070
03/02/2016 83.42p 83.42p 81.43p 82.42p 10070
02/02/2016 81.43p 83.42p 81.43p 83.42p 12084
01/02/2016 80.93p 82.03p 79.64p 81.43p 11077
29/01/2016 80.93p 81.93p 79.44p 80.93p 55906
28/01/2016 79.94p 82.42p 79.94p 80.93p 25824
27/01/2016 79.94p 80.93p 78.58p 79.94p 7150
26/01/2016 79.94p 80.93p 77.46p 79.94p 24459
25/01/2016 80.93p 80.93p 79.05p 79.94p 9063
22/01/2016 81.43p 83.22p 79.44p 80.93p 56643
21/01/2016 89.87p 89.87p 79.44p 81.43p 107311
20/01/2016 89.87p 89.87p 89.87p 89.87p 0
19/01/2016 91.86p 91.86p 88.38p 89.87p 12716
18/01/2016 93.35p 93.35p 90.86p 91.86p 6042
15/01/2016 93.35p 93.35p 93.35p 93.35p 0
14/01/2016 93.35p 94.34p 91.86p 93.35p 17320
13/01/2016 93.35p 93.35p 92.35p 93.35p 1950
12/01/2016 93.35p 93.84p 92.45p 93.35p 13578
11/01/2016 93.35p 93.45p 92.35p 93.35p 13292
08/01/2016 93.35p 93.35p 90.86p 93.35p 0
07/01/2016 94.84p 94.84p 92.36p 93.35p 14702
06/01/2016 94.84p 95.09p 92.35p 94.84p 18356
05/01/2016 94.84p 94.84p 92.35p 94.84p 2187
04/01/2016 94.84p 94.84p 94.84p 94.84p 0
31/12/2015 94.84p 95.33p 94.84p 94.84p 2672
30/12/2015 94.84p 94.84p 94.84p 94.84p 0
29/12/2015 94.84p 95.33p 94.84p 94.84p 3524
24/12/2015 94.84p 95.09p 94.84p 94.84p 1577
23/12/2015 94.84p 94.84p 93.84p 94.84p 0
22/12/2015 95.33p 95.33p 92.36p 94.84p 14649
21/12/2015 95.33p 95.53p 93.35p 95.33p 12526
18/12/2015 95.33p 95.53p 95.33p 95.33p 1510
17/12/2015 95.83p 95.83p 93.84p 95.83p 27047
16/12/2015 96.33p 96.33p 95.33p 95.83p 27692
15/12/2015 97.32p 97.32p 96.33p 96.33p 0
14/12/2015 97.32p 97.32p 95.34p 97.32p 2392
11/12/2015 97.82p 97.82p 95.34p 97.32p 2825
10/12/2015 97.82p 97.82p 97.82p 97.82p 0
09/12/2015 99.80p 99.80p 95.34p 97.82p 37259
08/12/2015 101.29p 101.29p 97.82p 99.80p 14275
07/12/2015 102.78p 102.78p 99.55p 101.29p 4884
04/12/2015 102.78p 102.78p 100.80p 102.78p 940

*Close Price adjusted for both dividends and splits