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
30/07/2012 102.78p 102.78p 102.63p 102.78p 2445
27/07/2012 102.78p 102.78p 102.63p 102.78p 3177
26/07/2012 102.78p 102.78p 102.63p 102.78p 3625
25/07/2012 102.78p 102.78p 102.63p 102.78p 4531
24/07/2012 102.78p 102.78p 102.33p 102.78p 9063
23/07/2012 102.78p 103.97p 101.29p 102.78p 22654
20/07/2012 103.28p 103.77p 103.28p 103.28p 1618
19/07/2012 103.28p 103.28p 102.41p 103.28p 1475
18/07/2012 102.53p 102.78p 102.41p 102.78p 2014
17/07/2012 102.53p 102.53p 102.41p 102.53p 1712
16/07/2012 102.53p 102.91p 102.41p 102.53p 14590
13/07/2012 102.04p 103.77p 102.04p 102.53p 3570
12/07/2012 102.28p 102.28p 101.86p 102.04p 4334
11/07/2012 100.30p 104.27p 100.30p 102.28p 11128
10/07/2012 99.31p 101.79p 99.31p 100.05p 88956
09/07/2012 99.31p 100.80p 98.12p 99.31p 20140
06/07/2012 98.81p 101.25p 97.64p 99.31p 15120
05/07/2012 99.80p 99.80p 97.32p 98.81p 7429
04/07/2012 100.05p 100.05p 98.31p 99.80p 12118
03/07/2012 100.05p 101.29p 99.16p 100.05p 191042
02/07/2012 100.05p 100.75p 98.31p 100.05p 11498
29/06/2012 100.05p 100.05p 98.31p 100.05p 3222
28/06/2012 100.55p 101.04p 99.31p 100.05p 39592
27/06/2012 101.29p 101.29p 99.31p 101.04p 106740
26/06/2012 100.30p 100.30p 99.31p 99.80p 6662
25/06/2012 100.30p 100.70p 99.31p 100.30p 6147
22/06/2012 100.30p 100.70p 100.30p 100.30p 297
21/06/2012 100.30p 100.70p 100.30p 100.30p 3021
20/06/2012 100.30p 100.30p 99.55p 100.30p 554
19/06/2012 100.30p 100.30p 99.31p 100.30p 4028
18/06/2012 100.30p 100.30p 99.55p 100.30p 4748
15/06/2012 100.30p 101.29p 99.31p 100.30p 16732
14/06/2012 96.82p 101.29p 96.82p 100.30p 12812
13/06/2012 93.35p 97.32p 93.35p 96.82p 13786
12/06/2012 92.85p 93.74p 92.35p 93.35p 11121
11/06/2012 90.86p 93.35p 89.87p 92.85p 80290
08/06/2012 90.37p 91.86p 90.37p 90.86p 15806
07/06/2012 91.86p 91.86p 86.40p 90.37p 52333
06/06/2012 94.84p 95.33p 89.37p 91.86p 26994
01/06/2012 94.84p 95.09p 93.35p 94.84p 6780
31/05/2012 94.84p 95.09p 94.84p 94.84p 5538
30/05/2012 96.33p 96.33p 94.34p 94.84p 4028
29/05/2012 96.33p 96.33p 94.34p 96.33p 4386
28/05/2012 96.33p 97.32p 94.84p 96.33p 0
25/05/2012 96.33p 97.32p 94.84p 96.33p 15608
24/05/2012 96.33p 97.82p 95.33p 96.33p 0
23/05/2012 97.32p 97.82p 95.33p 96.33p 15105
22/05/2012 97.32p 97.32p 95.33p 97.32p 65455
21/05/2012 97.32p 97.32p 95.33p 97.32p 532
18/05/2012 97.32p 97.32p 95.33p 97.32p 969
17/05/2012 97.82p 98.31p 95.33p 97.32p 2801
16/05/2012 98.31p 99.75p 96.33p 97.82p 55385
15/05/2012 99.80p 99.80p 98.31p 98.31p 300
14/05/2012 103.28p 105.02p 100.05p 101.29p 7804
11/05/2012 103.28p 105.02p 101.29p 103.28p 12183
10/05/2012 103.28p 103.28p 101.34p 103.28p 1888
09/05/2012 103.28p 103.28p 101.29p 103.28p 505
08/05/2012 105.51p 106.55p 101.37p 103.28p 35179
04/05/2012 106.26p 107.25p 105.26p 105.51p 0
03/05/2012 106.26p 107.25p 106.26p 106.26p 20462
02/05/2012 106.26p 106.75p 105.26p 106.26p 4553
01/05/2012 106.26p 107.00p 105.26p 106.26p 12545
30/04/2012 105.26p 107.25p 104.27p 106.26p 47264
27/04/2012 104.77p 107.25p 103.77p 105.26p 17130
26/04/2012 104.77p 106.26p 103.77p 104.77p 15105
25/04/2012 103.77p 104.77p 103.28p 104.77p 15709
24/04/2012 101.79p 104.27p 100.30p 103.77p 84867
23/04/2012 102.28p 102.28p 99.80p 101.79p 21258
20/04/2012 104.77p 105.02p 100.30p 102.28p 164863
19/04/2012 111.72p 111.72p 102.28p 104.77p 63328
18/04/2012 111.72p 111.72p 111.72p 111.72p 2390
17/04/2012 111.97p 112.22p 111.72p 111.72p 8559
16/04/2012 111.97p 112.71p 111.22p 111.97p 12386
13/04/2012 111.97p 112.61p 111.22p 111.97p 14864
12/04/2012 111.97p 111.97p 111.22p 111.97p 1007
11/04/2012 111.97p 113.31p 111.22p 111.97p 0
10/04/2012 112.71p 113.31p 111.22p 111.97p 14668
05/04/2012 110.73p 113.61p 110.23p 112.71p 23654
04/04/2012 110.73p 110.92p 110.23p 110.73p 49886
03/04/2012 110.73p 111.22p 110.48p 110.73p 17622
02/04/2012 110.73p 110.73p 110.23p 110.73p 3323
30/03/2012 110.73p 111.10p 110.23p 110.73p 15949
29/03/2012 110.73p 110.92p 110.23p 110.73p 16273
28/03/2012 110.23p 111.10p 109.39p 110.73p 7304
27/03/2012 110.73p 110.73p 110.23p 110.73p 951
26/03/2012 110.73p 110.73p 110.23p 110.73p 11270
23/03/2012 110.23p 110.73p 110.23p 110.73p 3807
22/03/2012 110.23p 110.73p 110.23p 110.73p 0
21/03/2012 110.23p 110.73p 110.23p 110.73p 527
20/03/2012 110.73p 110.73p 110.23p 110.73p 7587
19/03/2012 110.73p 110.73p 110.23p 110.73p 10168
16/03/2012 110.73p 111.22p 110.23p 110.73p 14873
15/03/2012 110.73p 111.02p 110.73p 110.73p 9388
14/03/2012 110.73p 110.92p 110.73p 110.73p 2487
13/03/2012 110.73p 111.02p 110.35p 110.73p 8532
12/03/2012 110.73p 111.22p 110.38p 110.73p 47082
09/03/2012 110.73p 110.73p 110.23p 110.73p 39575
08/03/2012 110.73p 110.92p 110.48p 110.73p 6216
07/03/2012 110.73p 111.12p 110.35p 110.73p 17082
06/03/2012 110.73p 111.12p 110.34p 110.73p 35808
05/03/2012 110.73p 112.22p 109.24p 110.73p 70349
02/03/2012 108.24p 108.84p 107.25p 107.75p 14041
01/03/2012 102.78p 105.26p 102.78p 104.27p 183403
29/02/2012 102.78p 103.28p 101.29p 102.78p 21535
28/02/2012 102.78p 104.27p 101.59p 102.78p 2954
27/02/2012 102.78p 104.27p 101.53p 102.78p 10254
24/02/2012 102.78p 104.27p 102.78p 102.78p 12241
23/02/2012 101.79p 103.28p 100.55p 102.78p 41613
22/02/2012 101.79p 102.98p 101.79p 101.79p 5337
21/02/2012 101.79p 102.98p 101.79p 101.79p 5045
20/02/2012 102.28p 103.08p 101.54p 101.79p 30870
17/02/2012 100.80p 104.27p 100.80p 102.28p 27578
16/02/2012 105.26p 105.86p 100.80p 100.80p 20591
15/02/2012 104.77p 105.81p 104.77p 105.26p 13624
14/02/2012 105.76p 105.76p 104.52p 105.26p 12927
13/02/2012 103.77p 108.24p 103.77p 105.76p 74910
10/02/2012 100.80p 104.27p 100.80p 103.77p 58149
09/02/2012 100.30p 101.04p 100.30p 100.80p 26685
08/02/2012 100.30p 100.30p 99.46p 100.30p 944
07/02/2012 100.30p 100.46p 100.30p 100.30p 36252
06/02/2012 100.30p 100.70p 99.46p 100.30p 18095
03/02/2012 100.30p 101.29p 99.31p 100.30p 43092
02/02/2012 99.31p 101.29p 99.31p 100.30p 17370
01/02/2012 97.82p 99.70p 97.82p 99.31p 19520
31/01/2012 97.82p 98.01p 97.40p 97.82p 2662
30/01/2012 97.82p 98.21p 97.82p 97.82p 7141
27/01/2012 97.82p 98.01p 97.40p 97.82p 20105
26/01/2012 97.82p 98.06p 97.32p 97.82p 18621
25/01/2012 97.57p 98.30p 96.92p 97.82p 39230
24/01/2012 97.07p 97.82p 97.07p 97.57p 12230
23/01/2012 95.83p 97.42p 94.40p 97.07p 17222
20/01/2012 96.08p 96.08p 94.34p 95.83p 9251
19/01/2012 96.82p 96.82p 93.84p 96.08p 217386
18/01/2012 97.32p 97.32p 96.33p 97.32p 6609
17/01/2012 98.81p 98.81p 96.33p 97.32p 19359
16/01/2012 98.81p 98.81p 97.38p 98.81p 1389
13/01/2012 98.81p 98.96p 97.32p 98.81p 33962
12/01/2012 98.81p 100.30p 97.67p 98.81p 12675
11/01/2012 98.81p 100.30p 98.81p 98.81p 13519
10/01/2012 98.81p 99.27p 98.81p 98.81p 10322
09/01/2012 98.31p 99.22p 98.31p 98.81p 19659
06/01/2012 96.08p 98.31p 96.08p 98.31p 12472
05/01/2012 94.84p 97.30p 94.84p 96.08p 121667
04/01/2012 93.84p 94.84p 92.59p 94.84p 3735
03/01/2012 94.34p 95.33p 93.35p 94.34p 245953
30/12/2011 94.84p 94.84p 93.35p 94.34p 35481
29/12/2011 94.34p 94.34p 94.22p 94.34p 6545
28/12/2011 94.34p 94.34p 92.85p 94.09p 2344
23/12/2011 93.35p 94.49p 93.35p 94.34p 16509
22/12/2011 94.34p 94.84p 92.85p 94.34p 2853
21/12/2011 94.34p 94.49p 92.85p 94.34p 21147
20/12/2011 94.34p 94.34p 94.09p 94.34p 80549
19/12/2011 94.34p 94.34p 91.86p 94.34p 21837
16/12/2011 94.34p 94.34p 92.85p 94.34p 549
15/12/2011 94.34p 94.34p 94.09p 94.34p 104
14/12/2011 94.34p 94.34p 92.55p 94.34p 20511
13/12/2011 94.84p 94.84p 92.85p 94.34p 2266
12/12/2011 94.84p 94.84p 93.35p 94.84p 10307
09/12/2011 94.84p 94.84p 94.69p 94.84p 1007
08/12/2011 94.84p 94.84p 93.35p 94.84p 9393
07/12/2011 94.84p 94.84p 93.35p 94.84p 10577
06/12/2011 95.09p 95.09p 94.82p 94.84p 11077
05/12/2011 95.33p 95.33p 93.84p 95.33p 17968
02/12/2011 94.09p 95.33p 93.35p 95.33p 40326
01/12/2011 93.84p 94.34p 93.43p 94.09p 34714
30/11/2011 93.84p 94.34p 93.43p 93.84p 33812
29/11/2011 93.84p 94.09p 93.43p 93.84p 4043
28/11/2011 93.84p 94.34p 93.43p 93.84p 15947
25/11/2011 93.35p 94.34p 93.35p 93.84p 37008
24/11/2011 91.86p 93.35p 91.86p 93.35p 16445
23/11/2011 90.86p 91.86p 89.37p 91.86p 64812
22/11/2011 92.35p 92.35p 89.37p 90.86p 42192
21/11/2011 95.09p 96.33p 90.86p 92.35p 51543
18/11/2011 97.07p 97.07p 93.35p 95.09p 31900
17/11/2011 97.32p 98.21p 95.83p 97.07p 26947
16/11/2011 98.56p 98.56p 96.82p 98.06p 33505
15/11/2011 99.80p 99.80p 98.31p 98.56p 15205
14/11/2011 100.55p 100.67p 96.33p 99.80p 99205
11/11/2011 100.55p 100.67p 99.31p 100.55p 57306
10/11/2011 101.54p 101.54p 99.31p 100.55p 56637
09/11/2011 102.53p 103.03p 100.55p 101.54p 39609
08/11/2011 102.53p 102.53p 101.29p 102.53p 12339
07/11/2011 102.78p 103.15p 101.29p 102.53p 11474
04/11/2011 103.53p 103.53p 101.29p 102.78p 46947
03/11/2011 103.53p 103.53p 102.28p 103.53p 0
02/11/2011 103.53p 103.53p 102.28p 103.53p 7734
01/11/2011 103.77p 104.36p 102.28p 103.53p 7844
31/10/2011 104.02p 104.17p 102.78p 104.02p 14081
28/10/2011 104.77p 105.35p 103.28p 104.02p 32486
27/10/2011 104.27p 105.35p 104.27p 104.77p 20980
26/10/2011 104.77p 105.35p 103.28p 104.77p 47553
25/10/2011 104.77p 105.26p 103.28p 104.77p 26848
24/10/2011 104.77p 104.77p 103.28p 104.77p 11321
21/10/2011 103.77p 104.77p 103.53p 104.77p 717
20/10/2011 103.77p 104.36p 102.53p 103.77p 2829
19/10/2011 103.77p 104.77p 102.28p 103.77p 51357
18/10/2011 103.77p 104.36p 103.77p 103.77p 9587
17/10/2011 102.78p 104.77p 102.78p 103.77p 58564
14/10/2011 103.77p 104.36p 103.77p 103.77p 0
13/10/2011 103.77p 104.36p 103.77p 103.77p 3359

*Close Price adjusted for both dividends and splits