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
03/10/2022 70.00p 76.50p 69.99p 76.50p 84295
30/09/2022 74.80p 74.80p 68.20p 71.00p 93233
29/09/2022 78.00p 78.25p 70.00p 70.00p 113688
28/09/2022 78.00p 80.40p 78.00p 80.40p 48755
27/09/2022 80.00p 82.50p 78.66p 80.40p 65197
26/09/2022 81.00p 83.40p 79.00p 80.40p 97034
23/09/2022 83.00p 84.50p 82.05p 84.50p 41992
22/09/2022 83.00p 83.00p 81.00p 82.90p 24963
21/09/2022 85.60p 86.90p 83.00p 83.00p 173628
20/09/2022 89.00p 89.00p 87.00p 87.80p 27577
16/09/2022 90.00p 90.50p 89.38p 90.50p 66991
15/09/2022 92.60p 93.89p 91.00p 92.40p 19833
14/09/2022 92.80p 93.40p 92.00p 93.40p 31365
13/09/2022 94.80p 94.30p 93.00p 94.30p 82283
12/09/2022 94.80p 96.64p 93.00p 94.30p 562035
09/09/2022 95.00p 95.85p 95.00p 95.40p 30726
08/09/2022 97.00p 98.80p 95.42p 97.00p 19565
07/09/2022 97.00p 98.45p 94.30p 97.90p 177016
06/09/2022 97.00p 98.10p 95.81p 98.10p 35760
05/09/2022 97.00p 100.50p 95.58p 100.50p 40978
02/09/2022 97.00p 99.96p 97.00p 99.00p 43960
01/09/2022 100.00p 100.75p 97.00p 99.50p 722193
31/08/2022 100.00p 101.66p 100.00p 100.00p 137723
30/08/2022 100.00p 102.25p 100.00p 101.00p 135602
29/08/2022 100.00p 102.50p 100.50p 102.50p 69850
26/08/2022 100.00p 102.50p 100.50p 102.50p 69850
25/08/2022 100.00p 104.50p 100.00p 101.50p 562504
24/08/2022 100.00p 104.15p 99.98p 100.00p 661438
23/08/2022 100.50p 102.50p 100.27p 102.25p 44413
22/08/2022 102.50p 104.50p 100.00p 102.25p 48985
19/08/2022 102.50p 104.95p 102.74p 104.50p 3225
18/08/2022 102.50p 105.00p 102.00p 102.00p 37020
17/08/2022 107.00p 107.00p 102.75p 107.00p 122369
16/08/2022 107.00p 106.24p 102.77p 104.75p 12968
15/08/2022 107.00p 107.00p 103.08p 104.75p 34433
12/08/2022 107.00p 109.19p 103.36p 106.25p 34633
11/08/2022 107.00p 107.00p 102.50p 104.75p 23915
10/08/2022 100.00p 108.90p 104.75p 104.75p 12322
09/08/2022 100.00p 107.24p 101.13p 105.25p 1319670
08/08/2022 100.00p 104.50p 101.06p 102.75p 8254
05/08/2022 100.00p 101.95p 99.25p 100.60p 241573
04/08/2022 100.00p 102.00p 100.00p 100.60p 774718
03/08/2022 100.00p 102.50p 99.55p 100.60p 1701607
02/08/2022 100.00p 103.50p 99.00p 99.60p 161491
01/08/2022 97.00p 99.00p 95.10p 98.10p 1042541
29/07/2022 95.00p 95.40p 94.25p 95.00p 33139
28/07/2022 95.00p 95.40p 94.40p 94.40p 25817
27/07/2022 95.00p 96.00p 91.00p 96.00p 408679
26/07/2022 92.20p 95.00p 91.15p 94.00p 352868
25/07/2022 93.20p 95.00p 92.33p 95.00p 54261
22/07/2022 94.00p 96.80p 93.50p 96.00p 43502
21/07/2022 93.40p 96.90p 95.00p 96.90p 14631
20/07/2022 93.40p 97.40p 93.20p 95.60p 229396
19/07/2022 95.00p 96.00p 95.00p 95.00p 104191
18/07/2022 98.20p 100.60p 93.20p 95.80p 188895
15/07/2022 98.20p 100.00p 96.20p 96.20p 150990
14/07/2022 100.50p 102.47p 99.00p 99.00p 102570
13/07/2022 104.00p 104.40p 99.00p 100.50p 45018
12/07/2022 102.00p 105.40p 102.00p 103.50p 6991
11/07/2022 102.00p 107.45p 102.00p 105.00p 90969
08/07/2022 105.00p 106.65p 104.23p 104.75p 27436
07/07/2022 105.00p 105.91p 103.00p 104.50p 31103
06/07/2022 105.00p 109.00p 104.97p 106.00p 30594
05/07/2022 108.50p 110.00p 106.00p 106.00p 59683
04/07/2022 108.00p 109.85p 108.00p 108.00p 4077
01/07/2022 105.50p 111.00p 105.47p 109.75p 60477
30/06/2022 106.00p 108.00p 106.00p 106.50p 29294
29/06/2022 108.00p 108.25p 106.00p 107.00p 45479
28/06/2022 107.50p 107.50p 106.25p 106.75p 73887
27/06/2022 107.50p 107.95p 105.60p 106.25p 139498
24/06/2022 105.00p 107.95p 105.00p 107.75p 46486
23/06/2022 106.50p 108.00p 105.00p 106.50p 230201
22/06/2022 106.00p 109.77p 106.00p 106.25p 43027
21/06/2022 108.00p 109.39p 106.95p 107.00p 67786
20/06/2022 105.00p 107.34p 105.00p 106.50p 117959
17/06/2022 106.50p 108.97p 104.00p 106.75p 969455
16/06/2022 105.00p 107.55p 104.75p 105.00p 335250
15/06/2022 101.00p 108.00p 101.00p 105.50p 337019
14/06/2022 92.00p 100.00p 92.00p 97.50p 2023488
13/06/2022 97.00p 103.82p 93.00p 94.00p 1232537
10/06/2022 92.00p 93.40p 91.44p 92.00p 1434545
09/06/2022 94.00p 94.08p 92.00p 93.30p 733192
08/06/2022 93.20p 95.00p 93.00p 93.00p 31818
07/06/2022 95.00p 95.00p 92.55p 93.90p 44547
06/06/2022 95.00p 95.00p 93.00p 94.10p 117593
01/06/2022 94.80p 94.80p 92.20p 93.60p 3075018
31/05/2022 93.20p 95.45p 92.20p 95.00p 367007
27/05/2022 86.60p 91.50p 84.55p 89.10p 1272131
26/05/2022 78.40p 87.68p 78.40p 85.00p 992828
25/05/2022 132.00p 142.00p 79.40p 81.00p 1511902
24/05/2022 125.00p 141.00p 123.33p 140.00p 583065
23/05/2022 132.00p 132.00p 122.00p 125.00p 888403
20/05/2022 128.50p 131.00p 121.00p 129.00p 1002576
19/05/2022 127.00p 132.00p 122.00p 130.00p 330021
18/05/2022 131.00p 136.44p 120.98p 123.00p 1585954
17/05/2022 136.50p 141.00p 130.00p 130.00p 685036
16/05/2022 140.00p 142.00p 137.00p 138.25p 28452
13/05/2022 140.00p 142.50p 139.00p 140.50p 38643
12/05/2022 140.00p 145.00p 136.00p 136.00p 35711
11/05/2022 145.00p 149.50p 142.00p 145.00p 90149
10/05/2022 147.00p 147.00p 141.00p 141.00p 35755
09/05/2022 141.50p 147.00p 140.00p 140.00p 40170
06/05/2022 150.50p 151.00p 142.00p 142.00p 75040
05/05/2022 150.00p 152.85p 148.75p 150.25p 250197
04/05/2022 156.00p 156.00p 152.00p 156.00p 406619
03/05/2022 152.50p 157.00p 152.00p 154.00p 614482
02/05/2022 151.00p 155.90p 154.50p 154.50p 2289
29/04/2022 151.00p 155.90p 154.50p 154.50p 2289
28/04/2022 151.00p 155.90p 153.00p 154.50p 45496
27/04/2022 151.00p 154.90p 152.00p 153.75p 177835
26/04/2022 151.00p 155.00p 152.00p 153.00p 13649
25/04/2022 151.00p 157.00p 150.00p 154.75p 167086
22/04/2022 151.50p 156.00p 151.50p 156.00p 29425
21/04/2022 157.00p 157.00p 155.00p 157.00p 64035
20/04/2022 155.00p 157.00p 153.50p 155.00p 359673
19/04/2022 155.50p 157.00p 152.00p 152.00p 323359
18/04/2022 154.00p 156.00p 153.00p 155.00p 67186
15/04/2022 154.00p 156.00p 153.00p 155.00p 67186
14/04/2022 154.00p 156.00p 153.00p 155.00p 67186
13/04/2022 154.00p 155.25p 152.50p 155.25p 198295
12/04/2022 153.00p 155.00p 152.00p 153.75p 580331
11/04/2022 154.00p 156.00p 152.00p 154.00p 244507
08/04/2022 154.50p 157.00p 154.00p 155.50p 94512
07/04/2022 157.00p 157.87p 154.00p 155.25p 3186960
06/04/2022 157.50p 158.00p 156.50p 157.50p 1171521
05/04/2022 158.50p 159.67p 157.00p 158.50p 7495536
04/04/2022 161.00p 164.50p 155.15p 158.50p 5839404
01/04/2022 168.00p 170.00p 155.00p 160.00p 10813291
31/03/2022 141.00p 147.00p 141.00p 145.50p 35454
30/03/2022 143.00p 146.40p 142.00p 145.00p 34907
29/03/2022 150.00p 150.00p 143.09p 146.50p 98982
28/03/2022 141.00p 148.00p 143.10p 146.50p 29630
25/03/2022 141.00p 146.50p 143.55p 146.50p 866635
24/03/2022 141.00p 149.50p 141.00p 141.00p 736212
23/03/2022 141.00p 146.90p 141.00p 141.50p 34812
22/03/2022 141.50p 147.44p 141.50p 145.50p 61578
21/03/2022 149.50p 150.00p 141.00p 145.50p 30830
18/03/2022 141.00p 147.44p 141.00p 141.00p 44060
17/03/2022 142.00p 146.50p 141.60p 146.50p 343857
16/03/2022 142.00p 145.95p 141.50p 145.50p 21105
15/03/2022 142.00p 147.95p 141.00p 143.00p 66171
14/03/2022 142.50p 148.40p 143.50p 146.00p 45604
11/03/2022 142.50p 148.80p 142.50p 146.50p 46728
10/03/2022 145.50p 148.00p 142.58p 146.00p 73187
09/03/2022 147.50p 149.00p 141.55p 145.00p 391844
08/03/2022 141.00p 145.00p 138.04p 145.00p 36736
07/03/2022 143.00p 144.92p 136.00p 143.50p 460863
04/03/2022 148.50p 149.44p 140.09p 143.00p 95785
03/03/2022 148.00p 155.00p 152.25p 152.25p 18834
02/03/2022 148.00p 153.40p 148.00p 152.25p 23812
01/03/2022 150.00p 155.50p 146.11p 152.25p 140372
28/02/2022 153.50p 157.00p 150.00p 157.00p 36866
25/02/2022 156.00p 158.90p 153.92p 158.00p 489990
24/02/2022 156.00p 161.50p 155.50p 157.25p 57078
23/02/2022 164.00p 163.70p 160.25p 161.50p 36082
22/02/2022 164.00p 164.00p 159.27p 162.50p 96043
21/02/2022 164.00p 168.75p 165.38p 166.00p 290972
18/02/2022 164.00p 168.45p 164.00p 166.00p 418419
17/02/2022 165.00p 169.00p 165.37p 169.00p 539472
16/02/2022 165.00p 170.40p 166.50p 170.00p 48632
15/02/2022 165.00p 173.00p 164.08p 173.00p 15449
14/02/2022 167.00p 172.50p 165.00p 165.00p 19420
11/02/2022 170.00p 171.70p 165.50p 169.50p 1158443
10/02/2022 166.00p 170.90p 165.50p 168.75p 98796
09/02/2022 170.00p 171.50p 168.00p 168.00p 61513
08/02/2022 170.00p 172.44p 170.00p 171.50p 48588
07/02/2022 170.00p 172.45p 170.00p 171.00p 50489
04/02/2022 172.00p 172.30p 170.00p 171.00p 80645
03/02/2022 170.50p 173.80p 170.00p 172.50p 79383
02/02/2022 170.50p 174.42p 170.50p 172.75p 73825
01/02/2022 170.50p 173.95p 170.00p 172.50p 29599
31/01/2022 175.00p 175.00p 170.00p 172.25p 49590
28/01/2022 174.50p 172.90p 168.50p 172.50p 14266
27/01/2022 174.50p 174.90p 168.55p 174.50p 299645
26/01/2022 174.00p 174.00p 166.00p 168.00p 38062
25/01/2022 168.50p 174.00p 165.00p 167.50p 546525
24/01/2022 170.00p 177.00p 169.00p 169.00p 32545
21/01/2022 170.00p 177.00p 168.00p 172.50p 35765
20/01/2022 174.00p 177.60p 172.55p 174.50p 18773
19/01/2022 174.00p 175.50p 171.55p 173.00p 49884
18/01/2022 174.00p 176.00p 170.00p 173.00p 25163
17/01/2022 170.00p 178.50p 170.00p 173.50p 29626
14/01/2022 171.00p 175.58p 171.00p 175.00p 31755
13/01/2022 171.00p 175.00p 171.00p 173.00p 71968
12/01/2022 180.00p 184.00p 172.00p 173.75p 193074
10/01/2022 171.00p 175.00p 171.00p 173.00p 9602
07/01/2022 170.00p 175.80p 170.00p 173.00p 24716
06/01/2022 176.00p 176.00p 172.00p 174.00p 37722
05/01/2022 178.00p 179.10p 174.00p 175.00p 198203
04/01/2022 175.00p 177.00p 171.20p 174.00p 73211
31/12/2021 172.00p 174.25p 172.00p 172.00p 6624
30/12/2021 170.00p 176.00p 170.00p 172.50p 104256
29/12/2021 175.00p 175.00p 170.00p 170.00p 169795
28/12/2021 175.00p 175.00p 172.55p 174.00p 133590
27/12/2021 175.00p 175.00p 172.55p 174.00p 133590
24/12/2021 175.00p 175.00p 172.55p 174.00p 133590
23/12/2021 175.00p 180.00p 172.00p 174.00p 290911
22/12/2021 177.00p 180.00p 171.00p 174.00p 54827
21/12/2021 170.00p 180.00p 170.00p 174.50p 35574
20/12/2021 178.00p 178.00p 170.00p 174.00p 10902

*Close Price adjusted for both dividends and splits