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
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
10/12/2014 115.19p 117.18p 113.21p 115.19p 2957
09/12/2014 115.19p 117.18p 113.21p 115.19p 12588
08/12/2014 115.19p 115.69p 113.21p 115.19p 7140
05/12/2014 115.19p 115.19p 113.21p 115.19p 106294
04/12/2014 115.19p 115.39p 113.21p 115.19p 17300
03/12/2014 116.68p 117.68p 114.20p 115.19p 309587
02/12/2014 118.17p 118.17p 114.20p 116.68p 77271
01/12/2014 119.17p 119.17p 117.18p 118.17p 9249
28/11/2014 120.16p 120.16p 114.20p 119.66p 62519
27/11/2014 121.65p 121.90p 119.17p 120.16p 13715
26/11/2014 121.65p 121.65p 121.65p 121.65p 0
25/11/2014 121.65p 121.65p 119.17p 121.65p 9314
24/11/2014 121.65p 122.15p 119.17p 121.65p 16508
21/11/2014 121.65p 121.92p 119.17p 121.65p 36387
20/11/2014 121.65p 121.65p 119.32p 121.65p 2517
19/11/2014 121.65p 121.65p 119.29p 121.65p 10114
18/11/2014 121.65p 123.14p 119.41p 121.65p 24812
17/11/2014 121.65p 125.62p 119.19p 121.65p 53421
14/11/2014 124.63p 124.63p 116.68p 121.65p 128351
13/11/2014 116.68p 126.61p 112.22p 124.63p 479237
12/11/2014 141.51p 141.51p 139.28p 141.51p 1052
11/11/2014 141.51p 141.51p 141.51p 141.51p 0
10/11/2014 141.01p 142.50p 139.03p 141.51p 12565
07/11/2014 141.01p 141.01p 139.03p 141.01p 780
06/11/2014 141.01p 141.01p 140.42p 141.01p 12791
05/11/2014 141.01p 141.01p 141.01p 141.01p 0
04/11/2014 141.01p 141.01p 141.01p 141.01p 0
03/11/2014 135.55p 143.00p 135.55p 141.01p 21880
31/10/2014 135.55p 135.55p 135.06p 135.55p 1435
30/10/2014 135.55p 135.55p 135.55p 135.55p 0
29/10/2014 135.55p 135.55p 134.51p 135.55p 754
28/10/2014 135.06p 135.55p 134.51p 135.55p 43
27/10/2014 135.06p 135.06p 135.06p 135.06p 0
24/10/2014 135.06p 135.06p 135.06p 135.06p 0
23/10/2014 134.06p 135.55p 133.44p 135.06p 13494
22/10/2014 134.06p 134.06p 132.32p 134.06p 122046
21/10/2014 134.06p 134.06p 134.06p 134.06p 0
20/10/2014 134.06p 134.56p 133.12p 134.06p 14702
17/10/2014 134.06p 134.06p 133.12p 134.06p 5035
16/10/2014 134.06p 134.06p 133.12p 134.06p 11626
15/10/2014 134.06p 134.06p 133.19p 134.06p 76932
14/10/2014 134.06p 134.06p 134.06p 134.06p 0
13/10/2014 134.06p 134.06p 134.06p 134.06p 0
10/10/2014 134.06p 134.06p 133.57p 134.06p 34955
09/10/2014 134.56p 134.56p 134.06p 134.06p 3021
08/10/2014 134.56p 134.56p 134.51p 134.56p 16603
07/10/2014 136.55p 137.87p 134.06p 136.55p 40532
06/10/2014 136.55p 136.55p 135.30p 136.55p 19266
03/10/2014 136.55p 136.55p 136.55p 136.55p 0
02/10/2014 136.55p 137.04p 135.30p 136.55p 9050
01/10/2014 136.55p 136.55p 136.55p 136.55p 0
30/09/2014 136.55p 137.14p 135.30p 136.55p 7339
29/09/2014 136.55p 137.89p 135.30p 136.55p 35666
26/09/2014 136.55p 137.74p 136.55p 136.55p 2894
25/09/2014 136.55p 137.72p 135.30p 136.55p 11580
24/09/2014 137.04p 137.95p 135.06p 136.55p 820331
23/09/2014 137.04p 138.43p 135.30p 137.04p 116747
22/09/2014 137.04p 138.53p 137.04p 137.04p 1858
19/09/2014 137.04p 138.53p 137.04p 137.04p 11983
18/09/2014 137.04p 137.84p 135.06p 137.04p 2731
17/09/2014 138.03p 138.03p 137.04p 137.04p 5035
16/09/2014 138.53p 138.53p 137.04p 138.03p 13059
15/09/2014 138.03p 138.42p 137.04p 138.03p 1240
12/09/2014 138.03p 139.03p 137.04p 138.03p 111313
11/09/2014 137.04p 137.04p 137.04p 137.04p 0
10/09/2014 137.04p 138.03p 135.06p 137.04p 12502
09/09/2014 137.04p 139.03p 135.55p 137.04p 14936
08/09/2014 137.54p 138.03p 135.06p 137.04p 2342
05/09/2014 137.54p 138.03p 134.06p 137.54p 112720
04/09/2014 137.54p 139.03p 136.05p 137.54p 107816
03/09/2014 138.03p 138.78p 136.05p 137.54p 23918
02/09/2014 139.52p 139.52p 137.04p 138.03p 52295
01/09/2014 141.01p 141.01p 139.03p 139.52p 28792
29/08/2014 141.51p 142.45p 139.03p 141.01p 11695
28/08/2014 143.99p 143.99p 139.03p 141.51p 14607
27/08/2014 145.98p 145.98p 140.59p 143.99p 706986
26/08/2014 153.92p 153.92p 145.98p 147.47p 59881
22/08/2014 155.41p 156.41p 154.42p 155.41p 5790
21/08/2014 155.41p 156.90p 155.41p 155.41p 705
20/08/2014 155.41p 155.91p 153.92p 155.41p 45468
19/08/2014 155.41p 155.41p 155.41p 155.41p 0
18/08/2014 155.41p 156.01p 154.05p 155.41p 3909
15/08/2014 155.41p 156.31p 154.05p 155.41p 6650
14/08/2014 155.41p 156.31p 153.92p 155.41p 111911
13/08/2014 154.92p 155.41p 154.90p 155.41p 8459
12/08/2014 154.92p 154.92p 154.92p 154.92p 201399
11/08/2014 154.92p 154.92p 154.17p 154.92p 27793
08/08/2014 154.92p 155.12p 154.92p 154.92p 34026
07/08/2014 154.92p 154.92p 153.92p 154.92p 5035
06/08/2014 155.91p 155.91p 153.92p 154.92p 23627
05/08/2014 155.91p 156.11p 155.12p 155.91p 11609
04/08/2014 155.91p 155.91p 155.39p 155.91p 17868
01/08/2014 155.91p 156.31p 155.66p 155.91p 8559
31/07/2014 155.91p 156.02p 155.91p 155.91p 37057
30/07/2014 155.91p 156.01p 154.42p 155.91p 0
29/07/2014 155.41p 156.01p 154.42p 155.91p 44371
28/07/2014 155.41p 155.41p 154.42p 155.41p 8749
25/07/2014 155.41p 155.41p 153.92p 155.41p 15920
24/07/2014 155.91p 155.91p 154.92p 155.41p 0
23/07/2014 155.91p 155.91p 154.92p 155.91p 781
22/07/2014 156.41p 156.41p 155.91p 155.91p 3407
21/07/2014 157.40p 158.37p 155.46p 156.41p 17245
18/07/2014 157.90p 159.39p 154.92p 157.40p 219874
17/07/2014 157.90p 158.39p 156.90p 157.90p 12386
16/07/2014 157.90p 158.39p 156.90p 157.90p 18976
15/07/2014 157.90p 158.89p 157.42p 157.90p 5523
14/07/2014 157.90p 157.90p 157.40p 157.90p 3078
11/07/2014 157.90p 158.89p 157.15p 157.90p 3632
10/07/2014 157.90p 158.89p 157.90p 157.90p 4078
09/07/2014 157.90p 158.89p 156.90p 157.90p 8398
08/07/2014 157.90p 158.89p 156.90p 157.90p 5060
07/07/2014 157.90p 158.89p 156.90p 157.90p 20443
04/07/2014 154.42p 160.87p 153.92p 157.90p 101932
03/07/2014 154.92p 154.92p 151.99p 153.43p 60071
02/07/2014 148.46p 155.91p 147.47p 154.92p 33028
01/07/2014 148.46p 148.96p 147.47p 148.46p 4182
30/06/2014 148.46p 149.95p 146.97p 148.46p 15716
27/06/2014 148.46p 149.92p 147.28p 148.46p 4244
26/06/2014 148.46p 148.96p 147.47p 148.46p 0
25/06/2014 147.47p 148.96p 147.47p 148.46p 151
24/06/2014 147.47p 148.96p 145.48p 147.47p 0
23/06/2014 145.48p 148.96p 145.48p 147.47p 14601
20/06/2014 145.48p 146.97p 143.00p 145.48p 0
19/06/2014 143.99p 146.97p 143.00p 145.48p 30197
18/06/2014 143.50p 145.98p 142.06p 143.99p 71718
17/06/2014 143.50p 144.24p 142.01p 143.50p 13540
16/06/2014 143.50p 144.09p 143.50p 143.50p 836
13/06/2014 143.50p 144.09p 142.13p 143.50p 11713
12/06/2014 144.99p 145.96p 142.01p 143.50p 45594
11/06/2014 144.99p 145.87p 143.00p 144.99p 47790
10/06/2014 145.48p 145.88p 142.32p 144.99p 4610
09/06/2014 144.99p 146.23p 143.00p 145.48p 16808
06/06/2014 144.99p 145.98p 143.00p 144.99p 10729
05/06/2014 145.48p 145.98p 143.00p 144.99p 1756396
04/06/2014 144.99p 146.23p 142.40p 145.48p 0
03/06/2014 144.49p 146.23p 142.40p 144.99p 11530
02/06/2014 145.48p 145.98p 142.01p 144.49p 43915
30/05/2014 145.48p 146.48p 143.99p 145.48p 16089
29/05/2014 147.47p 147.47p 143.99p 145.48p 1013758
28/05/2014 148.96p 148.96p 145.98p 147.47p 10047
27/05/2014 148.96p 149.93p 148.96p 148.96p 352
23/05/2014 148.96p 148.96p 146.97p 148.96p 4571
22/05/2014 154.92p 154.92p 147.97p 148.96p 200009
21/05/2014 155.41p 155.41p 152.93p 154.92p 113891
20/05/2014 155.41p 155.66p 153.92p 155.41p 478683
19/05/2014 155.41p 155.66p 153.92p 155.41p 16389
16/05/2014 156.90p 158.89p 153.92p 155.41p 40057
15/05/2014 156.90p 158.89p 155.91p 156.90p 5443
14/05/2014 155.41p 158.89p 153.43p 156.90p 51218
13/05/2014 155.41p 156.41p 155.41p 155.41p 6737
12/05/2014 155.41p 155.41p 153.92p 154.42p 21904
09/05/2014 154.42p 156.90p 152.43p 154.42p 34074

*Close Price adjusted for both dividends and splits