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
26/02/2014 168.32p 168.82p 161.87p 165.34p 44919
25/02/2014 164.35p 168.82p 164.35p 167.33p 40243
24/02/2014 163.36p 165.84p 162.02p 164.35p 26620
21/02/2014 157.90p 163.85p 155.91p 163.36p 98865
20/02/2014 157.90p 157.90p 155.91p 157.90p 11470
19/02/2014 158.39p 158.39p 151.96p 158.39p 27589
18/02/2014 159.39p 159.88p 157.90p 158.89p 20831
17/02/2014 159.39p 160.13p 157.90p 159.39p 19852
14/02/2014 157.40p 160.63p 156.03p 159.39p 94889
13/02/2014 157.40p 158.89p 155.95p 157.40p 42733
12/02/2014 160.38p 160.38p 154.42p 157.90p 198653
11/02/2014 160.87p 161.87p 157.90p 160.38p 78261
10/02/2014 171.30p 171.30p 153.92p 160.87p 182697
07/02/2014 178.25p 180.69p 167.57p 171.30p 332460
06/02/2014 177.76p 178.75p 175.82p 178.25p 6545
05/02/2014 178.75p 178.75p 175.82p 177.76p 8326
04/02/2014 178.75p 181.53p 178.75p 178.75p 5142
03/02/2014 178.25p 179.49p 176.76p 178.75p 52212
31/01/2014 178.25p 178.75p 178.25p 178.25p 18247
30/01/2014 176.27p 179.74p 174.88p 178.25p 91848
29/01/2014 175.77p 177.76p 173.83p 176.27p 16149
28/01/2014 175.27p 177.76p 173.83p 175.77p 23304
27/01/2014 175.27p 175.27p 172.79p 175.27p 13871
24/01/2014 176.27p 176.27p 175.03p 176.27p 17379
23/01/2014 175.77p 176.27p 174.03p 176.27p 188051
22/01/2014 175.77p 175.77p 173.78p 175.77p 2225
21/01/2014 176.76p 176.96p 174.78p 176.27p 139411
20/01/2014 176.76p 178.75p 175.03p 176.76p 21697
17/01/2014 176.27p 178.75p 175.52p 176.76p 32213
16/01/2014 176.76p 177.76p 175.68p 176.27p 16003
15/01/2014 170.31p 176.76p 167.88p 176.76p 69521
14/01/2014 169.81p 170.31p 167.83p 170.31p 66904
13/01/2014 170.31p 170.81p 168.82p 170.31p 32080
10/01/2014 172.30p 172.30p 168.82p 170.31p 16135
09/01/2014 175.77p 175.77p 170.81p 172.30p 8081
08/01/2014 175.77p 175.97p 173.78p 175.77p 518391
07/01/2014 177.76p 178.75p 172.79p 175.77p 29480
06/01/2014 176.27p 178.75p 174.28p 177.76p 18578
03/01/2014 177.26p 178.75p 173.78p 176.27p 34670
02/01/2014 177.26p 178.75p 174.78p 176.76p 7568
31/12/2013 177.26p 178.75p 175.77p 176.76p 3900
30/12/2013 177.26p 180.74p 175.77p 177.26p 19513
27/12/2013 177.26p 179.74p 177.26p 177.26p 11655
24/12/2013 175.27p 178.75p 175.27p 177.26p 8353
23/12/2013 175.27p 177.76p 173.04p 175.77p 69302
20/12/2013 175.77p 177.72p 172.79p 175.27p 111716
19/12/2013 175.77p 175.77p 173.78p 175.77p 38361
18/12/2013 175.77p 175.77p 174.78p 175.77p 25175
17/12/2013 175.77p 175.77p 173.78p 175.27p 11453
16/12/2013 179.25p 179.49p 173.78p 175.77p 108445
13/12/2013 179.25p 179.25p 176.76p 179.25p 10529
12/12/2013 179.25p 179.25p 176.76p 179.25p 22041
11/12/2013 179.25p 179.49p 176.76p 179.25p 17417
10/12/2013 179.25p 179.49p 176.76p 179.25p 790
09/12/2013 179.74p 179.74p 176.76p 179.25p 11359
06/12/2013 179.25p 181.73p 178.25p 179.25p 13704
05/12/2013 179.25p 181.73p 178.25p 179.25p 7242
04/12/2013 179.25p 181.48p 176.76p 179.25p 31307
03/12/2013 179.25p 181.73p 177.78p 179.25p 4163
02/12/2013 176.27p 181.73p 176.27p 179.25p 75207
29/11/2013 173.29p 178.75p 172.79p 177.76p 68420
28/11/2013 173.29p 175.77p 171.30p 173.29p 48407
27/11/2013 173.29p 175.77p 171.80p 173.29p 9537
26/11/2013 173.29p 175.77p 171.29p 173.29p 17674
25/11/2013 172.79p 176.76p 171.55p 173.29p 15928
22/11/2013 173.29p 173.78p 171.35p 172.79p 24892
21/11/2013 173.29p 174.65p 173.29p 173.29p 278
20/11/2013 173.29p 173.29p 172.30p 173.29p 3524
19/11/2013 173.29p 174.65p 171.80p 173.29p 159602
18/11/2013 172.79p 173.29p 171.30p 173.29p 11832
15/11/2013 172.79p 173.78p 170.85p 172.79p 11077
14/11/2013 172.79p 173.78p 170.93p 172.79p 13500
13/11/2013 172.79p 172.79p 171.05p 172.79p 16876
12/11/2013 173.29p 173.29p 171.05p 172.79p 20463
11/11/2013 173.29p 173.69p 171.80p 173.29p 11586
08/11/2013 173.29p 173.29p 172.70p 173.29p 302694
07/11/2013 173.29p 173.78p 173.29p 173.29p 3466
06/11/2013 172.79p 173.78p 172.79p 173.29p 6595
05/11/2013 171.30p 174.78p 170.31p 172.79p 74245
04/11/2013 164.85p 173.29p 163.85p 171.30p 57977
01/11/2013 164.35p 165.84p 164.35p 164.35p 3414
31/10/2013 164.35p 165.84p 162.86p 164.35p 16378
30/10/2013 165.84p 165.84p 162.86p 164.35p 26765
29/10/2013 166.34p 167.58p 164.85p 165.84p 9197
28/10/2013 166.34p 167.83p 164.85p 166.34p 26456
25/10/2013 166.34p 170.81p 164.85p 166.34p 110078
24/10/2013 165.34p 167.78p 163.85p 166.34p 21134
23/10/2013 167.33p 168.82p 163.85p 165.34p 175250
22/10/2013 167.33p 170.81p 165.84p 167.33p 59482
21/10/2013 160.87p 168.82p 160.87p 167.33p 102476
18/10/2013 153.43p 163.85p 152.43p 160.87p 41993
17/10/2013 153.43p 153.92p 149.95p 152.43p 49285
16/10/2013 155.41p 157.65p 152.97p 154.92p 30562
15/10/2013 147.47p 156.90p 146.53p 155.41p 103473
14/10/2013 147.47p 148.96p 146.53p 147.47p 1813
11/10/2013 146.48p 148.96p 146.48p 147.47p 12904
10/10/2013 145.48p 146.97p 145.48p 145.98p 3424
09/10/2013 144.99p 146.97p 143.99p 143.99p 4531
08/10/2013 144.49p 148.79p 144.49p 144.49p 16073
07/10/2013 144.49p 145.98p 144.49p 144.49p 1733
04/10/2013 144.99p 144.99p 144.24p 144.49p 48832
03/10/2013 144.49p 145.98p 144.12p 144.99p 26743
02/10/2013 144.49p 144.49p 143.25p 144.49p 8277
01/10/2013 144.49p 144.49p 143.25p 144.49p 3221
30/09/2013 144.49p 144.49p 143.00p 144.49p 85515
27/09/2013 144.49p 145.98p 143.10p 144.49p 14098
26/09/2013 144.49p 144.99p 144.49p 144.49p 1370
25/09/2013 144.49p 145.23p 143.00p 144.49p 4004
24/09/2013 148.46p 148.46p 143.00p 144.49p 25756
23/09/2013 148.46p 149.95p 145.98p 148.46p 6703
20/09/2013 148.46p 149.95p 145.98p 148.46p 57788
19/09/2013 148.46p 149.95p 145.98p 148.46p 17958
18/09/2013 147.97p 149.95p 147.97p 148.46p 21609
17/09/2013 147.97p 149.95p 146.97p 147.97p 17717
16/09/2013 144.99p 149.95p 144.99p 147.97p 59739
13/09/2013 145.98p 146.48p 143.50p 144.99p 81739
12/09/2013 146.48p 148.96p 142.50p 146.48p 97662
11/09/2013 142.50p 146.97p 142.50p 146.48p 28775
10/09/2013 142.50p 143.99p 141.01p 142.50p 100734
09/09/2013 144.49p 145.98p 141.92p 142.50p 96153
06/09/2013 141.01p 144.49p 136.05p 144.49p 49325
05/09/2013 140.02p 143.00p 139.03p 141.01p 34028
04/09/2013 141.51p 143.00p 139.03p 140.02p 68116
03/09/2013 140.52p 143.00p 139.03p 141.51p 66509
02/09/2013 136.79p 142.01p 136.79p 140.52p 98602
30/08/2013 137.54p 138.53p 136.17p 136.79p 36411
29/08/2013 135.06p 141.51p 134.06p 137.54p 115135
28/08/2013 143.99p 143.99p 133.17p 134.56p 156071
27/08/2013 137.04p 149.95p 137.04p 143.00p 297723
23/08/2013 135.55p 138.03p 133.57p 137.04p 83018
22/08/2013 134.56p 135.55p 132.08p 135.55p 48982
21/08/2013 129.59p 135.55p 127.11p 134.56p 64067
20/08/2013 128.10p 129.59p 126.12p 129.59p 45159
19/08/2013 128.10p 128.85p 127.11p 128.10p 25940
16/08/2013 127.61p 129.10p 126.37p 128.10p 30209
15/08/2013 127.61p 130.09p 126.12p 127.61p 42412
14/08/2013 127.61p 128.50p 127.61p 127.61p 14587
13/08/2013 127.61p 127.61p 126.12p 127.61p 5035
12/08/2013 127.61p 128.10p 126.12p 127.61p 3437
09/08/2013 127.61p 128.85p 126.37p 127.61p 1696
08/08/2013 127.11p 129.10p 127.11p 127.61p 113018
07/08/2013 126.61p 128.10p 125.12p 126.61p 50869
06/08/2013 124.63p 126.61p 124.38p 126.61p 28616
05/08/2013 123.64p 125.87p 122.15p 124.63p 265656
02/08/2013 125.62p 127.11p 121.15p 123.64p 97988
01/08/2013 126.61p 126.61p 124.13p 125.62p 32819
31/07/2013 128.10p 128.10p 124.13p 126.61p 52862
30/07/2013 128.10p 128.80p 124.13p 128.10p 17046
29/07/2013 128.10p 129.10p 126.12p 128.10p 7904
26/07/2013 128.10p 130.09p 126.12p 128.10p 16546
25/07/2013 128.10p 131.33p 126.44p 128.10p 20140
24/07/2013 128.10p 131.33p 126.44p 128.10p 19837
23/07/2013 128.10p 129.69p 126.12p 128.10p 12396
22/07/2013 128.10p 130.09p 126.61p 128.10p 8096
19/07/2013 128.60p 128.60p 126.44p 128.10p 67327
18/07/2013 128.60p 130.59p 128.60p 128.60p 1895
17/07/2013 128.60p 130.83p 126.52p 128.60p 411845
16/07/2013 128.60p 128.60p 126.22p 128.60p 25578
15/07/2013 128.60p 128.60p 126.52p 128.60p 206907
12/07/2013 128.60p 130.59p 126.12p 128.60p 39157
11/07/2013 128.60p 128.60p 126.12p 128.60p 26833
10/07/2013 128.10p 129.69p 128.10p 128.60p 0
09/07/2013 128.10p 129.69p 128.10p 128.10p 4834
08/07/2013 127.61p 129.69p 127.61p 128.10p 911
05/07/2013 128.10p 129.10p 127.11p 128.10p 25251
04/07/2013 127.61p 129.10p 127.11p 128.10p 14995
03/07/2013 125.12p 128.10p 125.12p 127.61p 121914
02/07/2013 124.63p 127.11p 123.64p 125.12p 215570
01/07/2013 124.13p 125.12p 123.14p 123.64p 742940
28/06/2013 123.64p 125.37p 121.65p 124.63p 11661
27/06/2013 123.64p 124.83p 122.25p 123.64p 7133
26/06/2013 126.12p 126.12p 122.39p 123.64p 37665
25/06/2013 126.12p 127.86p 123.64p 126.12p 38266
24/06/2013 126.61p 128.60p 125.12p 126.12p 26557
21/06/2013 126.61p 128.60p 124.13p 126.61p 212521
20/06/2013 127.61p 127.61p 125.12p 127.11p 2014
19/06/2013 128.60p 130.09p 127.11p 127.61p 14469
18/06/2013 130.09p 130.09p 127.11p 128.60p 14409
17/06/2013 131.58p 132.08p 129.10p 130.09p 16586
14/06/2013 131.58p 131.58p 129.59p 131.58p 11077
13/06/2013 131.58p 134.06p 129.15p 131.58p 69744
12/06/2013 131.58p 132.08p 129.84p 131.58p 8056
11/06/2013 132.57p 133.17p 131.58p 131.58p 2105
10/06/2013 132.08p 135.06p 130.34p 132.57p 27191
07/06/2013 129.59p 132.08p 129.59p 132.08p 23780
06/06/2013 128.60p 130.34p 127.11p 129.59p 31087
05/06/2013 128.10p 129.35p 128.10p 128.60p 7099
04/06/2013 128.10p 128.85p 127.11p 128.10p 56148
03/06/2013 129.10p 129.10p 127.11p 128.10p 127867
31/05/2013 131.08p 131.08p 128.10p 129.10p 8257
30/05/2013 133.07p 133.07p 129.10p 131.08p 18013
29/05/2013 133.07p 134.81p 131.08p 133.07p 14351
28/05/2013 134.06p 135.06p 131.08p 133.07p 11702
24/05/2013 134.06p 134.06p 132.08p 134.06p 2439
23/05/2013 134.56p 136.05p 132.08p 134.06p 22252
22/05/2013 135.06p 136.05p 132.32p 134.56p 221758
21/05/2013 135.06p 135.06p 133.07p 135.06p 20760
20/05/2013 136.05p 137.04p 133.07p 135.06p 40922
17/05/2013 136.05p 137.41p 134.06p 136.05p 10028
16/05/2013 136.05p 137.54p 134.31p 136.05p 37701

*Close Price adjusted for both dividends and splits