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
12/10/2011 103.77p 103.77p 102.28p 103.77p 12386
11/10/2011 103.77p 104.36p 102.28p 103.77p 9706
10/10/2011 103.77p 103.77p 102.49p 103.77p 20140
07/10/2011 103.77p 104.17p 102.53p 103.77p 17482
06/10/2011 105.76p 107.25p 104.27p 105.76p 16877
05/10/2011 106.26p 107.25p 105.28p 105.76p 62891
04/10/2011 106.26p 106.26p 105.26p 106.26p 33906
03/10/2011 104.77p 106.26p 104.77p 106.26p 10070
30/09/2011 106.26p 107.25p 105.50p 106.26p 10718
29/09/2011 104.77p 107.25p 104.77p 106.26p 48055
28/09/2011 104.77p 106.26p 103.77p 104.77p 5740
27/09/2011 103.77p 105.51p 102.78p 104.77p 34704
26/09/2011 103.77p 104.77p 101.29p 103.77p 49184
23/09/2011 103.77p 103.77p 102.28p 103.77p 15072
22/09/2011 104.27p 106.18p 103.77p 103.77p 31197
21/09/2011 103.77p 104.77p 103.03p 104.77p 1894
20/09/2011 103.28p 105.26p 101.79p 103.77p 44408
19/09/2011 103.28p 104.87p 103.28p 103.28p 6394
16/09/2011 103.28p 104.87p 101.49p 103.28p 0
15/09/2011 103.28p 104.87p 101.49p 103.28p 7879
14/09/2011 101.79p 104.27p 100.55p 103.28p 38938
13/09/2011 101.29p 103.77p 101.29p 101.79p 21500
12/09/2011 101.29p 102.09p 101.29p 101.29p 472
09/09/2011 101.29p 102.48p 99.40p 101.29p 50230
08/09/2011 101.29p 102.28p 99.31p 101.29p 26002
07/09/2011 102.28p 102.68p 99.31p 101.29p 50262
06/09/2011 101.29p 102.28p 98.31p 101.29p 223685
05/09/2011 104.27p 105.26p 100.55p 101.79p 29833
02/09/2011 108.74p 108.74p 103.28p 104.27p 120528
01/09/2011 108.24p 110.48p 107.99p 109.73p 37990
31/08/2011 108.24p 109.24p 106.75p 108.24p 45878
30/08/2011 108.24p 109.98p 106.34p 108.24p 24063
26/08/2011 108.24p 108.24p 106.34p 108.24p 5484
25/08/2011 108.24p 109.39p 106.48p 108.24p 14828
24/08/2011 108.24p 108.24p 106.48p 108.24p 9376
23/08/2011 108.74p 109.43p 106.48p 108.24p 10745
22/08/2011 108.74p 109.43p 108.24p 108.24p 23972
19/08/2011 108.24p 108.24p 107.25p 108.24p 1108
18/08/2011 109.24p 110.23p 108.24p 108.74p 151482
17/08/2011 108.74p 109.63p 108.74p 108.74p 4068
16/08/2011 108.74p 109.63p 107.25p 108.74p 33932
15/08/2011 108.74p 110.97p 106.75p 108.74p 26427
12/08/2011 107.75p 111.22p 107.75p 108.74p 42836
11/08/2011 107.75p 109.24p 106.26p 107.75p 45426
10/08/2011 105.76p 109.24p 105.76p 107.75p 65311
09/08/2011 109.24p 111.14p 101.29p 105.76p 87383
08/08/2011 115.69p 120.16p 107.25p 109.73p 210528
05/08/2011 117.68p 118.67p 112.22p 118.67p 134584
04/08/2011 122.89p 122.89p 114.20p 117.68p 39394
03/08/2011 124.63p 124.63p 120.66p 122.89p 102518
02/08/2011 125.12p 125.12p 123.14p 124.63p 111109
01/08/2011 125.62p 127.08p 124.13p 125.62p 121563
29/07/2011 126.61p 126.61p 124.13p 125.62p 11233
28/07/2011 126.61p 127.11p 124.13p 126.61p 6857
27/07/2011 126.61p 127.26p 124.13p 126.61p 93403
26/07/2011 126.61p 126.61p 124.13p 126.61p 130909
25/07/2011 126.61p 127.36p 124.13p 126.61p 37005
22/07/2011 126.61p 127.59p 124.13p 126.61p 8113
21/07/2011 126.61p 126.61p 124.13p 126.61p 110013
20/07/2011 126.61p 127.11p 124.13p 126.61p 25803
19/07/2011 126.61p 127.11p 124.13p 126.61p 5105
18/07/2011 126.61p 127.59p 124.13p 126.61p 143287
15/07/2011 128.60p 129.00p 124.13p 126.61p 49755
14/07/2011 128.60p 129.58p 126.12p 128.60p 18231
13/07/2011 127.61p 129.10p 126.12p 128.60p 272610
12/07/2011 131.08p 131.08p 126.12p 127.61p 243120
11/07/2011 126.61p 134.06p 126.61p 131.08p 190492
08/07/2011 127.11p 127.11p 124.13p 126.61p 68688
07/07/2011 127.11p 127.11p 124.13p 126.61p 33283
06/07/2011 126.61p 126.61p 124.13p 126.61p 13804
05/07/2011 126.61p 126.61p 123.69p 126.61p 21595
04/07/2011 126.12p 126.61p 123.88p 126.61p 10497
01/07/2011 127.11p 127.11p 123.14p 126.12p 62223
30/06/2011 127.11p 127.11p 123.14p 127.11p 30998
29/06/2011 126.61p 127.11p 122.15p 127.11p 61417
28/06/2011 127.11p 127.11p 122.15p 126.61p 3359056
27/06/2011 125.12p 129.10p 121.15p 127.11p 1534468
24/06/2011 120.16p 127.09p 119.17p 125.12p 117314
23/06/2011 113.21p 121.90p 113.21p 120.16p 109178
22/06/2011 111.72p 114.16p 111.72p 113.21p 12298
21/06/2011 111.97p 112.46p 111.22p 112.46p 35897
20/06/2011 111.72p 111.72p 111.22p 111.72p 18224
17/06/2011 110.73p 111.72p 110.23p 111.72p 24810
16/06/2011 112.22p 112.71p 109.24p 110.73p 36791
15/06/2011 112.22p 112.96p 112.22p 112.22p 472
14/06/2011 112.22p 113.40p 111.02p 112.22p 34421
13/06/2011 112.22p 114.20p 111.43p 112.22p 10876
10/06/2011 112.22p 114.15p 111.43p 112.22p 26245
09/06/2011 112.22p 114.20p 111.52p 112.22p 36550
08/06/2011 111.72p 114.08p 111.43p 112.22p 18862
07/06/2011 109.73p 114.08p 109.14p 111.72p 15053
06/06/2011 109.24p 111.22p 108.84p 109.73p 52234
03/06/2011 108.74p 110.73p 107.76p 109.24p 26109
02/06/2011 108.74p 110.23p 106.26p 108.74p 1252721
01/06/2011 109.24p 109.98p 107.25p 109.24p 9473
31/05/2011 109.24p 110.19p 107.25p 109.24p 72105
27/05/2011 109.24p 111.22p 107.99p 109.24p 87791
26/05/2011 108.74p 110.03p 108.74p 109.24p 10551
25/05/2011 108.74p 109.73p 107.25p 108.74p 4997
24/05/2011 109.24p 110.97p 108.24p 108.74p 18769
23/05/2011 109.24p 110.68p 109.24p 109.24p 106933
20/05/2011 108.74p 110.97p 108.74p 109.24p 141505
19/05/2011 110.23p 110.23p 107.25p 108.74p 206707
18/05/2011 110.23p 110.81p 109.73p 110.23p 33494
17/05/2011 110.48p 111.22p 109.73p 110.23p 65192
16/05/2011 112.71p 112.71p 109.24p 110.23p 300002
13/05/2011 110.73p 114.20p 110.73p 113.21p 192408
12/05/2011 106.75p 109.24p 106.26p 107.75p 96548
11/05/2011 107.25p 108.40p 105.26p 107.25p 86201
10/05/2011 107.25p 109.24p 106.26p 107.25p 49807
09/05/2011 107.25p 109.24p 107.25p 107.25p 84611
06/05/2011 108.24p 108.99p 105.34p 107.25p 29780
05/05/2011 108.74p 109.53p 107.29p 108.24p 2355
04/05/2011 109.24p 110.23p 107.33p 108.74p 46726
03/05/2011 108.74p 110.48p 107.25p 109.24p 84923
28/04/2011 107.75p 110.23p 106.26p 108.74p 167319
27/04/2011 107.75p 108.06p 107.75p 107.75p 2181
26/04/2011 107.25p 109.24p 107.25p 107.75p 25063
21/04/2011 107.25p 108.24p 105.26p 107.25p 210731
20/04/2011 107.25p 107.60p 105.51p 107.25p 41955
19/04/2011 107.25p 107.60p 105.26p 107.25p 15119
18/04/2011 107.25p 108.24p 105.26p 107.25p 53919
15/04/2011 107.25p 109.24p 106.26p 107.25p 60879
14/04/2011 107.25p 109.16p 106.01p 107.25p 52243
13/04/2011 109.24p 109.24p 105.26p 107.25p 44374
12/04/2011 109.24p 109.58p 106.26p 109.24p 56106
11/04/2011 108.74p 109.72p 108.74p 108.74p 11456
08/04/2011 107.75p 109.72p 106.36p 108.74p 28836
07/04/2011 107.75p 108.33p 106.88p 107.75p 6968
06/04/2011 107.75p 108.99p 107.00p 107.75p 63618
05/04/2011 108.74p 111.22p 106.26p 107.75p 66667
04/04/2011 108.24p 111.22p 108.24p 108.74p 13011
01/04/2011 108.74p 110.73p 107.25p 108.74p 14631
31/03/2011 108.24p 111.22p 107.75p 108.74p 43099
30/03/2011 107.75p 110.73p 107.75p 108.24p 38511
29/03/2011 106.75p 111.22p 106.75p 107.75p 28109
28/03/2011 106.75p 109.07p 104.52p 106.75p 60742
25/03/2011 105.76p 107.73p 103.28p 106.75p 54239
24/03/2011 106.26p 106.51p 103.38p 105.76p 36176
23/03/2011 106.26p 106.26p 104.68p 106.26p 30035
22/03/2011 106.75p 107.25p 102.28p 106.26p 84860
21/03/2011 105.76p 108.24p 105.51p 106.75p 20887
18/03/2011 105.26p 108.24p 105.26p 105.76p 27584
17/03/2011 104.27p 108.24p 102.28p 105.26p 42537
16/03/2011 103.77p 106.73p 103.28p 103.77p 55862
15/03/2011 107.75p 108.74p 99.31p 102.53p 119897
14/03/2011 104.27p 111.22p 103.53p 108.74p 129031
11/03/2011 105.26p 109.24p 97.12p 104.27p 150828
10/03/2011 104.77p 106.26p 103.58p 105.26p 88523
09/03/2011 103.77p 108.82p 101.79p 104.77p 219082
08/03/2011 97.82p 103.28p 98.31p 102.28p 273962
07/03/2011 97.32p 102.28p 97.32p 97.82p 681864
04/03/2011 96.82p 98.31p 95.33p 97.32p 275236
03/03/2011 96.82p 99.31p 94.34p 96.82p 71271
02/03/2011 97.82p 98.81p 94.59p 96.82p 35012
01/03/2011 99.31p 99.90p 95.33p 97.82p 534519
28/02/2011 101.79p 102.04p 98.39p 99.31p 105053
25/02/2011 100.30p 104.27p 100.30p 100.80p 113137
24/02/2011 101.29p 102.47p 98.31p 100.30p 75432
23/02/2011 106.75p 107.99p 96.08p 101.29p 1619603
22/02/2011 105.76p 109.14p 105.26p 106.75p 36539
21/02/2011 100.30p 108.24p 99.12p 105.76p 229122
18/02/2011 93.60p 103.28p 94.31p 100.30p 202229
17/02/2011 94.34p 94.74p 93.10p 93.60p 441860
16/02/2011 93.84p 95.09p 93.35p 94.34p 300230
15/02/2011 91.86p 94.80p 91.38p 93.84p 472685
14/02/2011 91.11p 91.84p 90.86p 91.49p 1149930
11/02/2011 90.34p 91.11p 89.87p 91.11p 929765
10/02/2011 90.34p 90.37p 89.87p 90.37p 43600
09/02/2011 90.34p 90.37p 90.34p 90.37p 10070
08/02/2011 90.62p 90.62p 89.37p 90.37p 0
07/02/2011 90.37p 90.62p 89.37p 90.62p 56060
04/02/2011 89.87p 90.62p 89.87p 90.62p 22355
03/02/2011 90.46p 90.62p 90.37p 90.62p 22884
02/02/2011 89.62p 90.62p 89.62p 90.62p 5458
01/02/2011 90.62p 90.62p 90.62p 90.62p 0
31/01/2011 90.62p 90.62p 90.37p 90.62p 11077
28/01/2011 90.62p 90.86p 90.62p 90.62p 3021
27/01/2011 90.62p 90.86p 90.37p 90.62p 667
26/01/2011 90.62p 90.62p 90.62p 90.62p 0
25/01/2011 90.62p 90.62p 90.62p 90.62p 0
24/01/2011 90.62p 90.62p 90.62p 90.62p 0
21/01/2011 90.62p 91.11p 89.87p 90.62p 43225
20/01/2011 90.62p 90.62p 89.87p 90.62p 18831
19/01/2011 90.62p 90.62p 90.37p 90.62p 5791
18/01/2011 90.37p 90.62p 89.87p 90.62p 29706
17/01/2011 89.62p 90.86p 89.62p 90.37p 78851
14/01/2011 90.21p 90.37p 90.21p 90.37p 1208
13/01/2011 90.86p 90.86p 90.22p 90.37p 7439
12/01/2011 89.72p 90.37p 89.62p 90.37p 67186
11/01/2011 90.22p 90.37p 90.22p 90.37p 32727
10/01/2011 90.12p 90.37p 89.87p 90.37p 70568
07/01/2011 90.37p 90.37p 90.27p 90.37p 13139
06/01/2011 90.37p 90.37p 90.37p 90.37p 50350
05/01/2011 90.37p 90.37p 89.37p 90.37p 36449
04/01/2011 90.37p 90.37p 89.62p 90.37p 975
31/12/2010 90.37p 90.37p 90.27p 90.37p 1208
30/12/2010 90.37p 90.37p 90.37p 90.37p 0
29/12/2010 90.12p 90.37p 90.12p 90.37p 0
24/12/2010 90.37p 90.37p 90.37p 90.37p 0

*Close Price adjusted for both dividends and splits