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
28/09/2015 91.86p 92.75p 91.86p 92.35p 5347
25/09/2015 91.36p 92.85p 89.87p 91.86p 15105
24/09/2015 92.85p 92.85p 89.87p 91.36p 1550945
23/09/2015 93.35p 93.35p 91.36p 92.85p 21364
22/09/2015 94.84p 94.84p 89.67p 93.35p 187319
21/09/2015 100.80p 101.84p 98.56p 101.29p 80660
18/09/2015 100.80p 101.89p 100.80p 100.80p 4708
17/09/2015 101.29p 102.48p 98.31p 100.80p 6314
16/09/2015 104.27p 104.27p 99.31p 101.29p 23314
15/09/2015 105.26p 105.26p 101.39p 104.27p 27844
14/09/2015 105.26p 105.26p 105.26p 105.26p 0
11/09/2015 105.26p 105.96p 103.28p 105.26p 18052
10/09/2015 105.26p 106.06p 104.27p 105.26p 11577
09/09/2015 105.26p 106.18p 105.26p 105.26p 2014
08/09/2015 105.26p 106.46p 104.27p 105.26p 15575
07/09/2015 105.26p 106.26p 104.95p 105.26p 51860
04/09/2015 105.26p 105.26p 105.01p 105.26p 613
03/09/2015 105.76p 105.76p 102.28p 105.26p 42039
02/09/2015 105.76p 105.76p 105.76p 105.76p 0
01/09/2015 106.75p 106.75p 103.28p 105.76p 49618
28/08/2015 106.75p 106.75p 106.75p 106.75p 0
27/08/2015 106.75p 107.25p 104.27p 106.75p 12843
26/08/2015 106.75p 106.75p 104.27p 106.75p 1007
25/08/2015 106.75p 106.75p 106.75p 106.75p 0
24/08/2015 109.24p 109.24p 103.77p 106.75p 45530
21/08/2015 109.24p 109.24p 109.24p 109.24p 0
20/08/2015 109.73p 110.23p 107.29p 109.24p 8177
19/08/2015 111.72p 111.72p 107.99p 109.73p 56476
18/08/2015 113.70p 113.70p 109.24p 113.70p 47054
17/08/2015 115.19p 115.19p 112.71p 113.70p 2850
14/08/2015 115.19p 116.19p 113.70p 115.19p 12879
13/08/2015 113.70p 116.19p 113.70p 115.19p 31206
12/08/2015 113.70p 114.70p 113.70p 113.70p 1023
11/08/2015 113.70p 114.70p 111.27p 113.70p 1885
10/08/2015 114.70p 115.94p 112.22p 113.70p 22087
07/08/2015 114.70p 114.70p 114.70p 114.70p 0
06/08/2015 114.70p 116.19p 114.70p 114.70p 850
05/08/2015 117.18p 117.18p 113.21p 114.70p 18931
04/08/2015 117.18p 117.18p 117.18p 117.18p 0
03/08/2015 117.18p 117.18p 115.19p 117.18p 5538
31/07/2015 117.18p 117.38p 115.69p 117.18p 25290
30/07/2015 117.18p 117.38p 117.18p 117.18p 22657
29/07/2015 119.17p 119.17p 115.69p 117.18p 104727
28/07/2015 121.65p 121.65p 121.65p 121.65p 0
27/07/2015 121.65p 124.13p 119.66p 121.65p 12177
24/07/2015 122.15p 122.15p 120.66p 121.65p 5522
23/07/2015 122.15p 122.15p 122.15p 122.15p 0
22/07/2015 122.15p 123.93p 122.15p 122.15p 612
21/07/2015 122.15p 123.14p 122.15p 122.15p 1510
20/07/2015 121.65p 123.14p 119.66p 122.15p 42797
17/07/2015 121.15p 122.15p 119.17p 121.65p 24138
16/07/2015 121.15p 121.15p 119.17p 121.15p 5673
15/07/2015 121.65p 121.65p 121.15p 121.15p 0
14/07/2015 121.65p 121.90p 119.17p 121.65p 12738
13/07/2015 121.65p 122.29p 120.66p 121.65p 3021
10/07/2015 121.65p 121.90p 119.17p 121.65p 10070
09/07/2015 121.65p 121.90p 119.41p 121.65p 6404
08/07/2015 121.65p 121.90p 121.15p 121.65p 3676
07/07/2015 121.65p 121.65p 121.65p 121.65p 0
06/07/2015 121.65p 121.90p 120.66p 121.65p 13844
03/07/2015 122.64p 123.14p 119.17p 121.65p 16685
02/07/2015 123.64p 123.64p 122.15p 122.64p 11178
01/07/2015 123.64p 126.12p 122.66p 123.64p 8311
30/06/2015 121.65p 124.13p 121.65p 123.64p 29677
29/06/2015 121.65p 124.13p 121.65p 121.65p 239
26/06/2015 121.65p 124.13p 121.65p 121.65p 330766
25/06/2015 121.65p 121.65p 119.17p 121.65p 10070
24/06/2015 121.65p 121.65p 121.15p 121.65p 12500
23/06/2015 121.65p 124.13p 120.67p 121.65p 230075
22/06/2015 127.11p 127.11p 119.17p 121.65p 85658
19/06/2015 125.12p 127.11p 125.12p 127.11p 8157
18/06/2015 125.12p 126.12p 125.12p 125.12p 15105
17/06/2015 118.17p 127.61p 118.17p 125.12p 111947
16/06/2015 118.17p 118.17p 116.39p 118.17p 3833
15/06/2015 118.17p 118.97p 118.17p 118.17p 423
12/06/2015 118.17p 118.97p 118.17p 118.17p 3323
11/06/2015 118.17p 118.17p 117.18p 118.17p 0
10/06/2015 118.17p 119.37p 116.68p 118.17p 11832
09/06/2015 118.17p 118.67p 116.39p 118.17p 9600
08/06/2015 118.17p 118.17p 116.19p 118.17p 30398
05/06/2015 118.17p 119.91p 118.17p 118.17p 20
04/06/2015 118.17p 118.17p 118.17p 118.17p 0
03/06/2015 118.67p 118.67p 116.19p 118.17p 1660
02/06/2015 118.67p 120.16p 116.19p 118.67p 26161
01/06/2015 118.67p 120.85p 117.18p 118.67p 13024
29/05/2015 118.67p 120.85p 118.67p 118.67p 5117
28/05/2015 118.67p 120.16p 116.93p 118.67p 6871
27/05/2015 118.67p 121.15p 117.68p 118.67p 5790
26/05/2015 111.72p 120.66p 111.72p 118.67p 74314
22/05/2015 110.73p 113.21p 110.73p 111.72p 11045
21/05/2015 110.73p 110.73p 108.81p 110.73p 2536
20/05/2015 110.73p 112.91p 109.14p 110.73p 4942
19/05/2015 110.73p 110.73p 110.73p 110.73p 0
18/05/2015 110.73p 110.73p 108.24p 110.73p 14239
15/05/2015 106.26p 113.21p 103.83p 110.73p 109583
14/05/2015 106.26p 108.24p 104.52p 106.26p 6936
13/05/2015 105.26p 108.24p 104.27p 106.26p 48241
12/05/2015 104.77p 105.26p 102.38p 105.26p 55879
11/05/2015 106.26p 107.25p 100.30p 104.77p 96559
08/05/2015 106.26p 106.40p 105.51p 106.26p 9566
07/05/2015 105.26p 106.36p 104.37p 106.26p 22242
06/05/2015 109.24p 109.24p 104.27p 105.26p 34036
05/05/2015 108.74p 110.43p 107.75p 109.24p 63204
01/05/2015 105.26p 109.24p 105.26p 108.74p 111279
30/04/2015 105.76p 105.76p 99.31p 105.26p 99204
29/04/2015 110.73p 111.47p 104.27p 105.76p 48683
28/04/2015 111.72p 112.96p 109.29p 110.73p 74214
27/04/2015 113.21p 113.31p 110.23p 111.72p 9244
24/04/2015 113.21p 113.70p 111.72p 113.21p 30750
23/04/2015 117.68p 117.68p 113.21p 114.70p 17879
22/04/2015 120.66p 120.66p 116.19p 117.68p 24472
21/04/2015 119.17p 121.15p 117.68p 120.66p 12072
20/04/2015 122.15p 122.34p 117.18p 119.17p 54402
17/04/2015 127.11p 127.11p 122.64p 122.64p 22530
16/04/2015 127.11p 127.31p 127.11p 127.11p 4078
15/04/2015 127.61p 127.61p 124.13p 127.11p 16535
14/04/2015 132.08p 132.08p 124.16p 126.61p 3547
13/04/2015 132.08p 132.08p 132.08p 132.08p 0
10/04/2015 132.08p 133.07p 130.19p 132.08p 41012
09/04/2015 132.57p 132.87p 130.09p 132.08p 3594
08/04/2015 132.57p 132.57p 131.08p 132.57p 7654
07/04/2015 132.57p 132.97p 132.57p 132.57p 3750
02/04/2015 132.57p 132.57p 132.57p 132.57p 0
01/04/2015 132.57p 132.97p 131.08p 132.57p 3895
31/03/2015 132.57p 133.07p 107.71p 132.57p 58240
30/03/2015 133.07p 133.07p 132.08p 132.57p 9735
27/03/2015 133.07p 133.07p 132.08p 133.07p 19082
26/03/2015 133.07p 133.17p 131.08p 133.07p 51040
25/03/2015 133.07p 133.07p 130.59p 133.07p 4130
24/03/2015 136.05p 136.05p 131.08p 133.07p 34202
23/03/2015 136.05p 136.05p 136.05p 136.05p 0
20/03/2015 136.05p 136.05p 135.06p 136.05p 705
19/03/2015 136.05p 136.05p 136.05p 136.05p 0
18/03/2015 136.05p 136.05p 134.56p 136.05p 19133
17/03/2015 136.05p 136.05p 135.06p 136.05p 1975
16/03/2015 136.05p 136.05p 136.05p 136.05p 0
13/03/2015 136.05p 136.15p 135.06p 136.05p 4317
12/03/2015 135.55p 136.30p 134.06p 136.05p 40091
11/03/2015 135.55p 135.55p 134.06p 135.55p 1883
10/03/2015 136.55p 136.55p 134.06p 135.55p 16823
09/03/2015 137.54p 137.69p 136.05p 136.55p 12580
06/03/2015 137.54p 137.54p 136.05p 137.54p 201
05/03/2015 137.54p 137.54p 136.05p 137.54p 9173
04/03/2015 137.54p 137.54p 136.05p 137.54p 20186
03/03/2015 137.54p 137.54p 136.05p 137.54p 5035
02/03/2015 137.04p 137.54p 135.06p 137.54p 34253
27/02/2015 135.55p 137.04p 134.31p 136.05p 6114
26/02/2015 135.55p 136.45p 134.31p 135.55p 22570
25/02/2015 135.55p 135.55p 134.31p 135.55p 3021
24/02/2015 135.55p 137.04p 134.06p 135.55p 6220
23/02/2015 135.55p 135.55p 134.37p 135.55p 28901
20/02/2015 135.55p 135.55p 134.97p 135.55p 2479
19/02/2015 135.55p 136.55p 134.06p 135.55p 12093
18/02/2015 133.57p 135.55p 133.57p 135.55p 2517
17/02/2015 132.57p 133.57p 132.24p 133.57p 9028
16/02/2015 130.09p 132.57p 130.09p 132.57p 1840
13/02/2015 130.09p 131.08p 129.35p 130.09p 24571
12/02/2015 130.09p 130.09p 129.10p 130.09p 124532
11/02/2015 130.09p 130.09p 128.10p 130.09p 17764
10/02/2015 130.09p 130.09p 129.10p 130.09p 6465
09/02/2015 130.09p 130.59p 129.10p 130.09p 11715
06/02/2015 130.09p 130.09p 129.10p 130.09p 69115
05/02/2015 130.09p 130.09p 129.35p 130.09p 15105
04/02/2015 130.09p 130.09p 130.09p 130.09p 0
03/02/2015 130.09p 130.69p 129.26p 130.09p 22154
02/02/2015 130.09p 130.09p 129.10p 130.09p 3609
30/01/2015 130.09p 130.09p 129.10p 130.09p 4194
29/01/2015 130.09p 130.49p 130.09p 130.09p 76
28/01/2015 126.12p 130.83p 125.28p 130.09p 17403
27/01/2015 124.63p 126.12p 124.58p 126.12p 11580
26/01/2015 123.64p 126.12p 121.65p 124.63p 12717
23/01/2015 122.64p 124.13p 121.40p 123.64p 11643
22/01/2015 121.65p 122.64p 119.56p 122.64p 8803
21/01/2015 121.65p 123.14p 121.65p 121.65p 9818
20/01/2015 122.64p 122.64p 119.17p 121.65p 37045
19/01/2015 121.65p 123.14p 120.16p 122.64p 43454
16/01/2015 121.65p 121.65p 121.65p 121.65p 0
15/01/2015 121.65p 123.14p 121.65p 121.65p 3776
14/01/2015 121.65p 124.13p 121.65p 121.65p 17622
13/01/2015 121.15p 121.15p 119.91p 121.15p 1762
12/01/2015 119.66p 122.15p 119.66p 121.15p 16898
09/01/2015 116.19p 119.66p 116.19p 119.66p 68679
08/01/2015 114.70p 116.19p 114.70p 116.19p 17502
07/01/2015 114.70p 116.19p 113.70p 114.70p 57399
06/01/2015 115.19p 115.94p 113.21p 114.70p 11278
05/01/2015 116.68p 116.68p 113.21p 115.19p 8385
02/01/2015 116.68p 118.10p 115.19p 116.68p 21027
31/12/2014 116.68p 117.64p 116.68p 116.68p 84
30/12/2014 116.68p 118.17p 115.22p 116.68p 4848
29/12/2014 116.68p 116.68p 116.68p 116.68p 0
24/12/2014 116.68p 116.68p 116.68p 116.68p 0
23/12/2014 116.68p 118.17p 116.68p 116.68p 2517
22/12/2014 116.68p 116.68p 115.22p 116.68p 3475
19/12/2014 116.68p 118.17p 115.22p 116.68p 7256
18/12/2014 116.68p 116.93p 116.68p 116.68p 4864
17/12/2014 116.68p 117.18p 115.19p 116.68p 23945
16/12/2014 116.68p 116.68p 116.68p 116.68p 0
15/12/2014 117.18p 117.38p 115.19p 116.68p 11630
12/12/2014 116.68p 118.17p 115.19p 117.18p 3133
11/12/2014 115.19p 116.68p 115.19p 116.68p 24168

*Close Price adjusted for both dividends and splits