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
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
15/05/2013 137.04p 137.04p 136.05p 136.05p 12305
14/05/2013 137.04p 137.91p 136.05p 137.04p 189409
13/05/2013 137.04p 138.03p 136.05p 137.04p 81128
10/05/2013 137.04p 138.03p 136.05p 137.04p 51938
09/05/2013 137.04p 137.04p 136.05p 137.04p 31707
08/05/2013 136.05p 137.54p 136.05p 137.04p 134119
07/05/2013 137.04p 137.91p 136.07p 137.04p 126444
03/05/2013 137.04p 137.64p 136.30p 137.04p 134808
02/05/2013 135.06p 138.37p 135.06p 137.04p 27721
01/05/2013 135.06p 135.06p 134.06p 134.56p 377044
30/04/2013 135.06p 135.65p 135.06p 135.06p 729
29/04/2013 134.56p 135.59p 134.56p 135.06p 44727
26/04/2013 134.06p 136.05p 133.28p 134.56p 57348
25/04/2013 127.61p 139.03p 126.12p 133.07p 138570
24/04/2013 133.07p 133.07p 131.08p 132.08p 17631
23/04/2013 133.07p 133.07p 131.08p 133.07p 14036
22/04/2013 134.06p 136.05p 132.18p 133.07p 13622
19/04/2013 134.06p 134.06p 133.07p 134.06p 109
18/04/2013 134.06p 136.05p 134.06p 134.06p 0
17/04/2013 134.06p 136.05p 134.06p 134.06p 18331
16/04/2013 134.06p 136.05p 133.07p 134.06p 42564
15/04/2013 134.06p 136.94p 132.82p 134.06p 16445
12/04/2013 134.06p 136.05p 134.06p 134.06p 10633
11/04/2013 137.54p 139.03p 134.06p 134.06p 28008
10/04/2013 129.59p 139.03p 129.35p 137.04p 34019
09/04/2013 129.59p 133.50p 129.10p 129.59p 14081
08/04/2013 131.08p 133.07p 128.10p 129.59p 77499
05/04/2013 134.56p 135.06p 130.09p 131.08p 44401
04/04/2013 141.51p 141.51p 136.05p 137.54p 26146
03/04/2013 141.51p 141.76p 139.03p 141.51p 30361
02/04/2013 141.51p 143.99p 139.03p 141.51p 76662
28/03/2013 142.50p 143.99p 141.01p 142.01p 23452
27/03/2013 143.00p 146.94p 139.52p 142.50p 108697
26/03/2013 136.55p 143.00p 134.06p 141.51p 131456
25/03/2013 132.57p 139.51p 132.57p 136.55p 206625
22/03/2013 131.58p 134.06p 131.08p 132.57p 41391
21/03/2013 131.08p 133.07p 131.08p 131.08p 16247
20/03/2013 129.59p 132.57p 129.59p 131.08p 15026
19/03/2013 129.59p 132.08p 129.10p 129.59p 9050
18/03/2013 131.58p 132.08p 127.46p 129.59p 13831
15/03/2013 132.57p 133.07p 131.18p 132.08p 6618
14/03/2013 133.07p 135.06p 131.08p 132.57p 34070
13/03/2013 133.07p 134.81p 132.08p 133.07p 37568
12/03/2013 132.08p 135.06p 132.08p 133.07p 64131
11/03/2013 127.11p 136.05p 127.11p 132.08p 32428
08/03/2013 127.11p 129.10p 126.33p 127.11p 42413
07/03/2013 127.61p 128.30p 125.37p 127.11p 19473
06/03/2013 129.10p 130.09p 126.12p 127.61p 41080
05/03/2013 130.59p 132.82p 126.12p 129.10p 29523
04/03/2013 130.59p 132.82p 128.45p 130.59p 21275
01/03/2013 130.59p 131.58p 130.09p 130.59p 4582
28/02/2013 131.58p 132.08p 123.94p 130.59p 26727
27/02/2013 131.58p 135.06p 131.58p 131.58p 24362
26/02/2013 133.57p 134.06p 129.10p 131.58p 23835
25/02/2013 131.58p 136.05p 130.59p 133.57p 84619
22/02/2013 130.09p 134.06p 129.15p 131.58p 30338
21/02/2013 129.10p 131.83p 128.50p 130.09p 115377
20/02/2013 129.59p 132.57p 128.50p 129.10p 142709
19/02/2013 127.61p 131.08p 127.61p 129.10p 100257
18/02/2013 128.60p 130.09p 125.12p 127.61p 56636
15/02/2013 132.57p 134.51p 121.40p 129.10p 370102
14/02/2013 126.61p 134.06p 126.61p 132.57p 56024
13/02/2013 133.57p 134.06p 124.13p 126.61p 99104
12/02/2013 129.59p 135.92p 129.10p 133.57p 165142
11/02/2013 125.62p 135.06p 125.62p 129.59p 367935
08/02/2013 112.46p 128.10p 112.24p 125.62p 530290
07/02/2013 111.72p 112.59p 111.22p 112.46p 50783
06/02/2013 118.17p 118.17p 110.23p 111.97p 81136
05/02/2013 121.90p 121.90p 117.18p 118.17p 38008
04/02/2013 118.67p 124.13p 117.18p 121.90p 139684
01/02/2013 117.68p 120.16p 116.19p 118.67p 99757
31/01/2013 116.68p 117.93p 116.10p 116.68p 10233
30/01/2013 116.68p 118.17p 116.10p 116.68p 18821
29/01/2013 114.95p 117.18p 114.95p 116.68p 6904
28/01/2013 114.95p 115.19p 113.21p 114.95p 0
25/01/2013 114.70p 115.19p 113.21p 114.95p 6426
24/01/2013 114.20p 114.95p 113.21p 114.20p 18043
23/01/2013 113.70p 116.19p 113.21p 114.20p 86683
22/01/2013 111.47p 113.70p 111.47p 113.70p 41795
21/01/2013 110.97p 111.72p 109.73p 111.47p 114240
18/01/2013 111.72p 111.97p 110.23p 111.22p 51157
17/01/2013 110.23p 112.22p 109.36p 111.72p 34861
16/01/2013 108.99p 109.73p 108.49p 109.24p 45687
15/01/2013 108.74p 109.29p 107.91p 108.99p 11961
14/01/2013 105.51p 110.18p 105.26p 108.74p 4586696
11/01/2013 105.51p 106.26p 105.26p 105.51p 134203
10/01/2013 105.51p 106.01p 105.11p 105.51p 5415
09/01/2013 105.51p 106.06p 104.77p 105.51p 12952
08/01/2013 105.51p 106.06p 105.11p 105.51p 6999
07/01/2013 105.51p 106.11p 105.02p 105.51p 24116
04/01/2013 105.51p 106.26p 105.26p 105.51p 58930
03/01/2013 105.51p 106.26p 105.26p 105.51p 63911
02/01/2013 105.26p 106.26p 104.89p 105.51p 32761
31/12/2012 105.02p 106.75p 104.52p 105.26p 13257
28/12/2012 105.26p 105.76p 104.27p 105.02p 10996
27/12/2012 105.02p 105.41p 105.02p 105.02p 7930
24/12/2012 105.02p 105.41p 105.02p 105.02p 3934
21/12/2012 105.02p 105.51p 104.27p 105.02p 57879
20/12/2012 105.02p 105.02p 104.52p 105.02p 19835
19/12/2012 105.02p 105.64p 104.57p 105.02p 33575
18/12/2012 105.02p 105.64p 104.57p 105.02p 455866
17/12/2012 105.02p 105.64p 104.52p 105.02p 13041
14/12/2012 105.02p 105.64p 104.27p 105.02p 47798
13/12/2012 105.02p 105.49p 104.27p 105.02p 47456
12/12/2012 105.02p 105.60p 104.77p 105.02p 20899
11/12/2012 105.02p 105.61p 104.27p 105.02p 17119
10/12/2012 105.02p 105.75p 104.52p 105.02p 18859
07/12/2012 104.77p 105.76p 104.27p 104.77p 34716
06/12/2012 104.77p 105.56p 104.77p 104.77p 223
05/12/2012 104.52p 105.76p 103.28p 104.52p 63300
04/12/2012 104.52p 105.76p 104.52p 104.52p 16978
03/12/2012 104.52p 105.26p 103.77p 104.52p 20263
30/11/2012 104.52p 105.26p 103.77p 104.52p 9120
29/11/2012 104.52p 105.26p 104.52p 104.52p 31728
28/11/2012 104.27p 105.71p 103.77p 104.52p 91393
27/11/2012 104.27p 105.70p 102.58p 104.27p 484382
26/11/2012 104.27p 104.52p 102.78p 104.27p 101041
23/11/2012 104.27p 105.76p 102.78p 104.27p 18725
22/11/2012 104.27p 104.27p 102.78p 104.27p 73300
21/11/2012 104.27p 105.01p 102.78p 104.27p 28196
20/11/2012 104.02p 104.52p 102.78p 104.27p 7152
19/11/2012 104.02p 104.02p 102.78p 104.02p 4632
16/11/2012 104.02p 104.02p 102.58p 104.02p 50350
15/11/2012 104.02p 105.14p 104.02p 104.02p 3300
14/11/2012 104.02p 105.26p 104.02p 104.02p 13796
13/11/2012 104.02p 104.52p 103.28p 104.02p 62213
12/11/2012 104.02p 104.02p 103.97p 104.02p 10088
09/11/2012 104.02p 104.27p 102.81p 104.02p 8660
08/11/2012 104.02p 104.02p 103.28p 104.02p 6181
07/11/2012 104.02p 104.27p 104.02p 104.02p 3210
06/11/2012 103.77p 104.27p 102.78p 104.02p 50350
05/11/2012 103.77p 105.45p 102.08p 103.77p 119878
02/11/2012 103.77p 105.20p 103.77p 103.77p 2459
01/11/2012 103.77p 106.26p 101.29p 103.77p 119126
31/10/2012 103.77p 104.77p 103.77p 103.77p 28483
30/10/2012 103.77p 104.37p 103.77p 103.77p 1007
29/10/2012 103.53p 104.52p 102.28p 103.77p 19500
26/10/2012 103.53p 105.26p 102.53p 103.53p 15074
25/10/2012 103.53p 104.77p 102.53p 103.77p 21767
24/10/2012 103.53p 103.77p 103.53p 103.53p 10070
23/10/2012 103.77p 103.77p 102.28p 103.53p 10070
22/10/2012 103.77p 104.02p 102.28p 103.77p 158996
19/10/2012 103.77p 103.77p 102.36p 103.77p 235
18/10/2012 103.77p 103.77p 102.36p 103.77p 130909
17/10/2012 103.77p 104.27p 102.28p 103.77p 153156
16/10/2012 105.02p 105.02p 102.28p 103.77p 15663
15/10/2012 105.02p 107.25p 103.82p 105.02p 3694
12/10/2012 105.02p 106.26p 104.02p 105.02p 65455
11/10/2012 105.02p 106.26p 103.82p 105.02p 69397
10/10/2012 105.51p 105.51p 103.28p 105.02p 7955
09/10/2012 105.76p 106.01p 105.26p 105.51p 12101
08/10/2012 105.76p 106.21p 105.26p 105.76p 25158

*Close Price adjusted for both dividends and splits