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
10/12/2010 90.37p 90.37p 89.63p 90.37p 2014
09/12/2010 90.37p 90.37p 90.37p 90.37p 0
08/12/2010 90.37p 90.37p 90.37p 90.37p 0
07/12/2010 90.37p 90.37p 89.63p 90.37p 3702
06/12/2010 90.37p 90.37p 89.73p 90.37p 2239
03/12/2010 90.37p 90.37p 90.37p 90.37p 0
02/12/2010 90.37p 90.37p 89.62p 90.37p 3625
01/12/2010 90.37p 90.37p 90.37p 90.37p 62434
30/11/2010 90.37p 90.37p 89.62p 90.37p 8792
29/11/2010 90.37p 90.37p 90.37p 90.37p 0
26/11/2010 90.37p 90.37p 90.17p 90.37p 9063
25/11/2010 90.37p 90.37p 89.62p 90.37p 3899
24/11/2010 90.37p 90.37p 90.37p 90.37p 5035
23/11/2010 90.37p 90.37p 90.22p 90.37p 705
22/11/2010 90.62p 90.62p 90.22p 90.37p 5781
19/11/2010 90.62p 90.62p 90.22p 90.62p 2014
18/11/2010 90.62p 90.62p 89.62p 90.62p 13393
17/11/2010 90.37p 90.37p 89.37p 90.37p 16315
16/11/2010 90.12p 90.37p 89.87p 90.37p 63441
15/11/2010 90.37p 90.86p 90.37p 90.37p 28410
12/11/2010 90.37p 90.37p 89.97p 90.37p 16392
11/11/2010 90.37p 90.47p 90.37p 90.37p 23966
10/11/2010 90.37p 90.57p 89.87p 90.37p 78246
09/11/2010 90.37p 90.37p 89.87p 90.37p 12525
08/11/2010 90.62p 90.62p 89.87p 90.37p 14577
05/11/2010 90.12p 90.12p 90.12p 90.12p 0
04/11/2010 90.12p 90.12p 89.37p 90.12p 33231
03/11/2010 90.12p 90.12p 89.37p 90.12p 13379
02/11/2010 90.12p 90.12p 89.37p 90.12p 7335
01/11/2010 90.12p 90.12p 89.37p 90.12p 30675
29/10/2010 90.12p 90.12p 89.37p 90.12p 10624
28/10/2010 90.12p 90.12p 89.37p 90.12p 3436
27/10/2010 90.37p 90.37p 89.37p 90.12p 10574
26/10/2010 90.37p 91.34p 89.87p 90.37p 56712
25/10/2010 90.12p 90.12p 89.37p 90.12p 54592
22/10/2010 90.12p 90.12p 89.37p 90.12p 43869
21/10/2010 90.12p 90.12p 89.37p 90.12p 39581
20/10/2010 90.12p 90.12p 89.20p 90.12p 62283
19/10/2010 90.12p 90.12p 89.37p 90.12p 46291
18/10/2010 89.87p 90.37p 89.37p 90.12p 99048
15/10/2010 89.87p 89.87p 88.38p 89.87p 35897
14/10/2010 89.87p 89.87p 89.77p 89.87p 6311
13/10/2010 89.87p 89.87p 89.62p 89.87p 1309
12/10/2010 88.38p 89.87p 88.38p 89.87p 0
11/10/2010 89.87p 89.87p 89.87p 89.87p 0
08/10/2010 89.87p 89.87p 88.38p 89.87p 125874
07/10/2010 89.87p 89.87p 89.87p 89.87p 0
06/10/2010 89.87p 89.87p 88.38p 89.87p 96640
05/10/2010 89.87p 89.87p 89.87p 89.87p 0
04/10/2010 89.87p 91.36p 88.38p 89.87p 77208
01/10/2010 89.87p 89.87p 88.38p 89.87p 10070
30/09/2010 89.87p 89.87p 89.87p 89.87p 2014
29/09/2010 89.87p 89.87p 89.87p 89.87p 11060
28/09/2010 89.87p 89.87p 88.38p 89.87p 25175
27/09/2010 89.87p 89.87p 89.37p 89.87p 20740
24/09/2010 90.37p 90.37p 88.38p 89.87p 35116
23/09/2010 90.37p 90.37p 87.39p 90.37p 61755
22/09/2010 90.37p 90.37p 89.87p 90.37p 27692
21/09/2010 90.37p 90.37p 89.37p 90.37p 6010
20/09/2010 90.37p 90.37p 89.37p 90.37p 10660
17/09/2010 90.37p 90.37p 89.37p 90.37p 5035
16/09/2010 90.37p 90.37p 89.37p 90.37p 8516
15/09/2010 90.37p 90.37p 89.87p 90.37p 29737
14/09/2010 90.37p 90.37p 88.38p 90.37p 29222
13/09/2010 90.37p 90.37p 90.37p 90.37p 0
10/09/2010 90.37p 90.37p 89.37p 90.37p 11506
09/09/2010 90.37p 90.37p 89.37p 90.37p 1
08/09/2010 90.37p 90.37p 90.37p 90.37p 0
07/09/2010 90.37p 91.41p 89.37p 90.37p 6618
06/09/2010 90.37p 90.37p 89.37p 90.37p 3905
03/09/2010 93.35p 93.35p 92.78p 93.35p 2925
02/09/2010 93.35p 93.35p 93.35p 93.35p 0
01/09/2010 93.35p 93.35p 93.35p 93.35p 0
31/08/2010 91.30p 93.35p 91.30p 93.35p 16064
27/08/2010 93.35p 93.35p 92.83p 93.35p 14623
26/08/2010 93.35p 93.35p 92.83p 93.35p 24109
25/08/2010 93.35p 93.35p 92.78p 93.35p 127
24/08/2010 93.35p 93.35p 92.32p 93.35p 5264
23/08/2010 93.35p 93.35p 92.78p 93.35p 27192
20/08/2010 93.35p 93.35p 92.32p 93.35p 71860
19/08/2010 93.35p 93.35p 92.32p 93.35p 12567
18/08/2010 93.35p 93.35p 92.32p 93.35p 95590
17/08/2010 93.35p 93.35p 93.35p 93.35p 5211
16/08/2010 93.35p 93.35p 92.83p 93.35p 12174
13/08/2010 93.35p 93.35p 92.32p 93.35p 7019
12/08/2010 94.37p 94.37p 92.83p 93.35p 9359
11/08/2010 94.37p 94.83p 94.37p 94.37p 2636
10/08/2010 94.37p 95.01p 92.12p 94.37p 35095
09/08/2010 94.37p 95.81p 93.05p 94.37p 82765
06/08/2010 93.35p 93.35p 91.30p 93.35p 3269
05/08/2010 93.35p 93.35p 91.28p 93.35p 11127
04/08/2010 93.35p 93.35p 93.35p 93.35p 0
03/08/2010 93.35p 93.35p 91.28p 93.35p 1063
02/08/2010 93.35p 93.35p 91.27p 93.35p 3315
30/07/2010 93.35p 93.35p 91.30p 93.35p 11922
29/07/2010 93.35p 94.01p 92.32p 93.35p 36742
28/07/2010 104.63p 104.63p 76.93p 104.63p 9377313
27/07/2010 104.63p 104.63p 101.55p 104.63p 14867
26/07/2010 104.63p 104.63p 104.63p 104.63p 0
23/07/2010 104.63p 104.63p 102.37p 104.63p 20451
22/07/2010 104.63p 104.63p 102.58p 104.63p 10212
21/07/2010 104.63p 104.63p 104.63p 104.63p 0
20/07/2010 104.63p 104.63p 104.06p 104.63p 336
19/07/2010 104.63p 104.63p 104.37p 104.63p 2874
16/07/2010 104.63p 104.63p 102.58p 104.63p 8184
15/07/2010 104.63p 104.63p 101.55p 104.63p 26692
14/07/2010 104.63p 104.78p 104.63p 104.63p 6222
13/07/2010 104.63p 104.94p 104.63p 104.63p 2437
12/07/2010 104.63p 105.04p 104.63p 104.63p 3876
09/07/2010 104.63p 105.09p 102.37p 104.63p 17060
08/07/2010 104.63p 105.31p 102.43p 104.63p 29324
07/07/2010 104.63p 105.31p 104.63p 104.63p 1950
06/07/2010 104.63p 104.63p 104.63p 104.63p 0
05/07/2010 104.63p 105.40p 104.63p 104.63p 5215
02/07/2010 104.63p 105.40p 104.63p 104.63p 6428
01/07/2010 104.63p 104.63p 104.63p 104.63p 0
30/06/2010 104.63p 104.63p 104.63p 104.63p 0
29/06/2010 104.63p 104.63p 104.63p 104.63p 0
28/06/2010 104.63p 104.63p 104.63p 104.63p 0
25/06/2010 104.63p 104.63p 104.63p 104.63p 0
24/06/2010 104.63p 104.63p 104.63p 104.63p 0
23/06/2010 104.63p 104.63p 104.63p 104.63p 0
22/06/2010 104.63p 104.63p 104.63p 104.63p 0
21/06/2010 104.63p 104.63p 104.63p 104.63p 0
18/06/2010 104.63p 104.63p 100.53p 104.63p 7311
17/06/2010 104.63p 104.63p 104.63p 104.63p 0
16/06/2010 104.63p 104.63p 104.63p 104.63p 0
15/06/2010 104.63p 104.63p 104.63p 104.63p 0
14/06/2010 104.63p 104.63p 104.63p 104.63p 0
11/06/2010 104.63p 104.63p 104.63p 104.63p 0
10/06/2010 104.63p 104.63p 104.63p 104.63p 0
09/06/2010 104.63p 104.63p 104.63p 104.63p 0
08/06/2010 104.63p 104.63p 104.63p 104.63p 0
07/06/2010 104.63p 104.63p 104.63p 104.63p 0
04/06/2010 104.63p 104.63p 101.55p 104.63p 3899
03/06/2010 104.63p 104.63p 104.63p 104.63p 0
02/06/2010 104.63p 104.63p 104.63p 104.63p 0
01/06/2010 104.63p 104.63p 104.63p 104.63p 38994
28/05/2010 104.63p 104.63p 104.63p 104.63p 0
27/05/2010 104.63p 104.63p 104.63p 104.63p 0
26/05/2010 104.63p 104.63p 101.55p 104.63p 805
25/05/2010 104.63p 104.63p 104.12p 104.63p 2857
24/05/2010 104.63p 104.63p 101.55p 104.63p 9749
21/05/2010 104.63p 104.63p 104.63p 104.63p 0
20/05/2010 104.63p 104.63p 104.63p 104.63p 0
19/05/2010 104.63p 104.63p 104.63p 104.63p 0
18/05/2010 104.63p 104.63p 104.63p 104.63p 0
17/05/2010 104.63p 104.63p 104.63p 104.63p 0
14/05/2010 104.63p 104.63p 104.37p 104.63p 3801
13/05/2010 104.63p 104.63p 104.37p 104.63p 4874
12/05/2010 104.63p 104.63p 104.63p 104.63p 0
11/05/2010 104.63p 104.63p 104.63p 104.63p 0
10/05/2010 104.63p 104.63p 102.58p 104.63p 25346
07/05/2010 104.63p 104.63p 102.58p 104.63p 79256
06/05/2010 104.63p 104.63p 104.63p 104.63p 0
05/05/2010 104.63p 104.63p 104.63p 104.63p 0
04/05/2010 104.63p 104.63p 104.63p 104.63p 0
30/04/2010 105.14p 105.14p 101.55p 104.63p 2287
29/04/2010 111.30p 111.30p 105.14p 105.14p 0
28/04/2010 111.30p 111.30p 107.71p 111.30p 5562
27/04/2010 111.30p 111.30p 107.71p 111.30p 85
26/04/2010 111.30p 111.30p 111.30p 111.30p 0
23/04/2010 111.30p 111.30p 111.30p 111.30p 0
22/04/2010 111.30p 111.30p 111.30p 111.30p 0
21/04/2010 111.30p 111.30p 111.30p 111.30p 0
20/04/2010 111.30p 111.30p 111.30p 111.30p 0
19/04/2010 111.30p 111.30p 111.30p 111.30p 0
16/04/2010 111.30p 111.30p 111.30p 111.30p 0
15/04/2010 111.30p 111.30p 111.30p 111.30p 0
14/04/2010 111.30p 111.30p 111.30p 111.30p 0
13/04/2010 111.30p 111.30p 111.30p 111.30p 0
12/04/2010 111.30p 111.30p 111.30p 111.30p 0
09/04/2010 111.30p 111.30p 111.30p 111.30p 0
08/04/2010 111.30p 111.30p 111.30p 111.30p 0
07/04/2010 111.30p 111.30p 111.30p 111.30p 0
06/04/2010 111.30p 111.30p 111.30p 111.30p 0
01/04/2010 111.30p 111.30p 111.30p 111.30p 0
31/03/2010 110.27p 111.30p 110.27p 111.30p 0
30/03/2010 110.27p 110.27p 110.27p 110.27p 0
29/03/2010 110.27p 110.27p 110.27p 110.27p 0
26/03/2010 110.27p 110.27p 110.27p 110.27p 0
25/03/2010 110.27p 110.27p 110.27p 110.27p 0
24/03/2010 110.27p 110.27p 110.27p 110.27p 0
23/03/2010 110.27p 110.27p 110.27p 110.27p 0
22/03/2010 108.22p 111.43p 108.22p 110.27p 9749
19/03/2010 105.66p 105.66p 105.66p 105.66p 0
18/03/2010 105.66p 105.66p 105.66p 105.66p 0
17/03/2010 105.66p 105.66p 105.66p 105.66p 0
16/03/2010 105.66p 105.66p 105.66p 105.66p 0
15/03/2010 105.66p 105.66p 105.66p 105.66p 0
12/03/2010 105.66p 105.66p 103.61p 105.66p 4679
11/03/2010 105.66p 105.66p 105.66p 105.66p 0
10/03/2010 105.66p 105.66p 105.66p 105.66p 0
09/03/2010 105.66p 105.66p 105.66p 105.66p 0
08/03/2010 105.66p 105.66p 105.66p 105.66p 0
05/03/2010 105.66p 105.66p 105.66p 105.66p 0
04/03/2010 105.66p 106.36p 105.66p 105.66p 101
03/03/2010 105.66p 105.66p 105.66p 105.66p 0
02/03/2010 110.27p 110.27p 110.27p 110.27p 0
01/03/2010 110.27p 110.27p 110.27p 110.27p 0

*Close Price adjusted for both dividends and splits