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
12/03/2021 179.50p 181.50p 177.55p 179.50p 46167
11/03/2021 177.50p 182.00p 177.50p 179.50p 103796
10/03/2021 177.50p 180.00p 177.50p 177.50p 18903
09/03/2021 177.50p 180.00p 177.50p 177.50p 30049
08/03/2021 177.50p 180.00p 177.50p 177.50p 26196
05/03/2021 177.50p 180.00p 176.50p 177.50p 73168
04/03/2021 177.50p 180.00p 177.50p 177.50p 50591
03/03/2021 179.50p 180.00p 177.50p 177.50p 49078
02/03/2021 179.50p 183.55p 175.23p 179.50p 61518
01/03/2021 179.50p 183.55p 176.00p 179.50p 140452
26/02/2021 179.50p 183.55p 178.05p 179.50p 3937
25/02/2021 179.50p 182.40p 175.00p 179.50p 23828
24/02/2021 179.50p 181.00p 175.23p 179.50p 5675
23/02/2021 183.50p 186.00p 178.00p 180.50p 26582
22/02/2021 183.50p 187.00p 180.00p 187.00p 33738
19/02/2021 184.00p 184.44p 181.00p 183.50p 54704
18/02/2021 187.00p 187.00p 181.00p 184.00p 33334
17/02/2021 188.00p 188.00p 185.00p 187.00p 6640
16/02/2021 191.00p 191.05p 186.06p 188.00p 27258
15/02/2021 191.00p 191.44p 187.00p 191.00p 34112
12/02/2021 190.50p 194.80p 187.20p 191.00p 8106
11/02/2021 183.00p 194.78p 182.20p 190.50p 112737
10/02/2021 182.50p 188.00p 178.23p 183.00p 21921
09/02/2021 179.50p 186.78p 178.66p 182.50p 42533
08/02/2021 180.00p 184.75p 176.70p 179.50p 18175
05/02/2021 180.00p 182.00p 176.70p 180.00p 15865
04/02/2021 180.00p 182.90p 175.00p 180.00p 254635
03/02/2021 180.00p 182.90p 175.00p 180.00p 50038
02/02/2021 180.00p 183.00p 175.00p 180.00p 218395
01/02/2021 179.00p 182.80p 176.00p 179.00p 25828
29/01/2021 179.00p 182.80p 175.00p 179.00p 44065
28/01/2021 186.00p 186.00p 175.00p 179.00p 88357
27/01/2021 187.50p 189.00p 185.00p 186.50p 28634
26/01/2021 187.50p 190.00p 186.00p 187.00p 203207
25/01/2021 184.50p 189.88p 183.20p 187.50p 73620
22/01/2021 184.50p 186.88p 182.00p 184.50p 18458
21/01/2021 184.50p 186.88p 183.00p 184.50p 43212
20/01/2021 182.50p 187.00p 182.13p 184.50p 230259
19/01/2021 181.50p 184.88p 180.00p 182.50p 165202
18/01/2021 181.00p 185.00p 177.00p 181.50p 24965
15/01/2021 183.00p 183.00p 178.50p 181.50p 23355
14/01/2021 183.50p 183.50p 180.00p 183.00p 26176
13/01/2021 185.00p 187.00p 180.20p 183.50p 42590
12/01/2021 184.00p 187.80p 180.00p 185.00p 39353
11/01/2021 183.00p 186.00p 180.00p 184.00p 94545
08/01/2021 177.50p 185.00p 174.00p 182.50p 107959
07/01/2021 176.00p 181.00p 173.23p 177.50p 67694
06/01/2021 176.00p 179.80p 176.00p 176.00p 400002
05/01/2021 176.00p 179.80p 173.55p 176.00p 85855
04/01/2021 176.00p 179.80p 171.55p 176.00p 96859
01/01/2021 176.00p 177.60p 173.10p 176.00p 44816
31/12/2020 176.00p 177.60p 173.10p 176.00p 44816
30/12/2020 175.00p 179.80p 175.00p 176.00p 52861
29/12/2020 173.50p 179.00p 173.15p 175.00p 49381
28/12/2020 173.00p 177.00p 172.55p 174.50p 46442
25/12/2020 173.00p 177.00p 172.55p 174.50p 46442
24/12/2020 173.00p 177.00p 172.55p 174.50p 46442
23/12/2020 171.00p 173.00p 171.00p 172.50p 28879
22/12/2020 171.00p 172.00p 170.60p 171.00p 27539
21/12/2020 174.00p 174.68p 171.00p 171.00p 157605
18/12/2020 175.50p 177.00p 174.50p 175.00p 482161
17/12/2020 175.50p 178.00p 174.68p 175.50p 97924
16/12/2020 176.00p 176.40p 174.40p 176.00p 15421
15/12/2020 176.00p 177.00p 174.20p 176.00p 15550
14/12/2020 176.00p 176.90p 174.00p 176.00p 24038
11/12/2020 176.50p 176.95p 174.00p 176.00p 46093
10/12/2020 176.50p 177.10p 175.00p 176.50p 42252
09/12/2020 176.50p 177.00p 175.55p 176.50p 21871
08/12/2020 182.50p 184.60p 175.00p 176.50p 12478051
07/12/2020 182.50p 184.75p 180.00p 182.50p 33956
04/12/2020 186.00p 186.00p 180.00p 182.50p 319540
03/12/2020 186.00p 187.00p 185.00p 186.00p 31729
02/12/2020 185.50p 187.00p 184.70p 186.00p 33320
01/12/2020 185.50p 187.00p 185.00p 185.50p 45194
30/11/2020 185.50p 187.00p 184.50p 185.50p 661289
27/11/2020 185.50p 187.00p 184.90p 185.50p 290981
26/11/2020 185.00p 186.80p 185.00p 185.00p 23151
25/11/2020 185.00p 187.00p 183.00p 185.00p 10986
24/11/2020 184.50p 187.00p 184.50p 185.00p 36026
23/11/2020 183.50p 187.00p 182.00p 184.50p 21773
20/11/2020 185.00p 186.24p 181.05p 183.50p 29163
19/11/2020 185.00p 186.40p 183.00p 185.00p 19942
18/11/2020 185.00p 186.30p 185.00p 185.00p 14077
17/11/2020 185.00p 187.00p 183.55p 185.00p 15016
16/11/2020 182.50p 187.00p 181.20p 185.00p 79858
13/11/2020 181.50p 185.28p 178.00p 182.50p 1074921
12/11/2020 182.50p 185.00p 178.60p 181.50p 277795
10/11/2020 183.50p 187.00p 180.00p 182.00p 111341
09/11/2020 180.00p 187.00p 178.00p 187.00p 552536
06/11/2020 172.50p 180.00p 172.50p 179.50p 30039
05/11/2020 167.50p 175.00p 167.50p 172.50p 2774072
04/11/2020 165.00p 170.00p 165.00p 166.00p 146758
03/11/2020 165.00p 170.00p 165.00p 165.00p 2946
02/11/2020 167.50p 170.00p 165.00p 165.00p 50828
30/10/2020 161.50p 170.00p 159.00p 167.50p 39389
29/10/2020 165.00p 165.00p 156.00p 160.00p 48791
28/10/2020 172.50p 172.50p 160.00p 165.00p 48086
27/10/2020 172.50p 172.50p 170.00p 172.50p 410006
26/10/2020 172.50p 172.50p 170.00p 172.50p 479143
23/10/2020 172.50p 172.50p 170.55p 172.50p 42114
22/10/2020 172.50p 175.00p 170.25p 172.50p 44822
21/10/2020 163.50p 175.00p 162.50p 175.00p 569069
20/10/2020 159.00p 166.00p 159.00p 163.50p 48842
19/10/2020 156.50p 162.00p 156.50p 159.00p 503829
16/10/2020 156.00p 160.00p 154.50p 156.50p 42315
15/10/2020 156.50p 156.75p 154.40p 156.00p 30221
14/10/2020 163.50p 163.50p 151.90p 156.50p 91955
13/10/2020 155.00p 165.00p 155.00p 163.50p 87833
12/10/2020 155.00p 157.70p 153.70p 155.00p 52960
09/10/2020 155.00p 156.84p 152.00p 155.00p 28135
08/10/2020 155.00p 157.18p 153.60p 155.00p 22844
07/10/2020 155.00p 157.30p 153.16p 155.00p 24072
06/10/2020 155.00p 157.34p 152.70p 155.00p 25144
05/10/2020 155.00p 157.25p 152.36p 155.00p 27039
02/10/2020 155.00p 155.99p 152.37p 155.00p 21559
01/10/2020 155.00p 157.50p 152.31p 155.00p 73699
30/09/2020 155.00p 155.25p 152.27p 155.00p 13693
29/09/2020 155.00p 157.70p 152.27p 155.00p 25726
28/09/2020 155.00p 156.00p 152.25p 155.00p 42571
25/09/2020 156.00p 156.00p 152.00p 155.00p 9318
24/09/2020 156.00p 156.84p 152.00p 156.00p 8871
23/09/2020 156.00p 156.00p 154.90p 156.00p 14769
22/09/2020 156.00p 156.00p 152.00p 156.00p 1784
21/09/2020 156.00p 157.94p 151.00p 156.00p 674325
18/09/2020 156.00p 156.00p 154.25p 156.00p 10058
17/09/2020 156.00p 157.94p 155.35p 156.00p 14078
16/09/2020 156.00p 157.97p 156.00p 156.00p 1290
15/09/2020 156.00p 158.05p 155.27p 156.00p 23898
14/09/2020 156.00p 158.19p 155.19p 156.00p 34498
11/09/2020 156.00p 158.25p 153.00p 156.00p 9017
10/09/2020 156.00p 158.25p 155.19p 156.00p 51868
09/09/2020 156.00p 157.90p 155.15p 156.00p 8158
08/09/2020 156.00p 158.50p 155.12p 156.00p 222320
07/09/2020 156.00p 157.90p 155.10p 156.00p 6503
04/09/2020 156.00p 157.90p 156.00p 156.00p 5061
03/09/2020 156.00p 158.00p 152.00p 156.00p 8641
02/09/2020 156.00p 159.00p 153.00p 156.00p 422160
01/09/2020 156.00p 158.00p 153.00p 156.00p 15872
31/08/2020 156.00p 158.25p 154.10p 156.00p 10594
28/08/2020 156.00p 158.25p 154.10p 156.00p 10594
27/08/2020 156.00p 158.35p 153.89p 156.00p 23118
26/08/2020 155.50p 158.40p 153.60p 156.00p 216486
25/08/2020 155.50p 156.98p 153.10p 155.50p 43795
24/08/2020 155.50p 157.00p 152.00p 155.50p 19289
21/08/2020 157.00p 158.50p 154.00p 155.50p 35217
20/08/2020 157.00p 158.95p 157.00p 157.00p 57997
19/08/2020 156.00p 159.50p 155.25p 158.00p 781830
18/08/2020 156.00p 160.00p 155.00p 156.00p 131749
17/08/2020 154.00p 160.40p 154.00p 156.00p 895401
14/08/2020 152.50p 155.40p 151.76p 152.50p 25079
13/08/2020 152.50p 155.50p 151.60p 152.50p 4127
12/08/2020 152.50p 155.77p 150.50p 152.50p 514738
11/08/2020 152.50p 156.90p 150.25p 152.50p 37460
10/08/2020 152.50p 157.00p 150.25p 152.50p 49088
07/08/2020 152.50p 156.55p 150.25p 152.50p 5675
06/08/2020 152.50p 153.75p 150.25p 152.50p 662
05/08/2020 152.50p 154.00p 149.80p 152.50p 25208
04/08/2020 152.50p 154.20p 148.00p 152.50p 21330
03/08/2020 152.50p 154.90p 148.37p 152.50p 38510
31/07/2020 152.50p 155.00p 150.00p 152.50p 13185
30/07/2020 152.50p 156.25p 149.00p 152.50p 15905
29/07/2020 152.50p 156.35p 152.50p 152.50p 7111
28/07/2020 152.50p 156.50p 152.37p 152.50p 7145
27/07/2020 152.50p 155.00p 152.25p 152.50p 1294
24/07/2020 152.50p 155.00p 152.00p 152.50p 177244
23/07/2020 152.50p 155.20p 151.70p 152.50p 508037
22/07/2020 152.50p 156.00p 148.00p 152.50p 308166
21/07/2020 152.50p 156.50p 148.25p 152.50p 456002
20/07/2020 152.50p 156.10p 148.25p 152.50p 16373
17/07/2020 152.50p 152.50p 148.00p 152.50p 715345
16/07/2020 154.00p 154.70p 148.00p 152.50p 26854
15/07/2020 154.00p 156.30p 151.00p 154.00p 65445
14/07/2020 156.50p 156.50p 152.00p 154.00p 343779
13/07/2020 160.00p 160.90p 155.00p 156.50p 151762
10/07/2020 160.00p 163.00p 156.50p 160.00p 30065
09/07/2020 160.00p 164.00p 157.10p 160.00p 38600
08/07/2020 160.00p 164.50p 157.00p 160.00p 11500
07/07/2020 160.00p 160.00p 160.00p 160.00p 0
06/07/2020 160.00p 164.75p 156.05p 160.00p 25972
03/07/2020 160.00p 160.00p 159.34p 160.00p 5636
02/07/2020 160.00p 160.00p 155.50p 160.00p 31967
01/07/2020 160.00p 160.40p 155.00p 160.00p 40340
30/06/2020 161.50p 162.44p 155.10p 160.00p 36937
29/06/2020 162.50p 165.00p 159.00p 161.50p 29313
26/06/2020 162.50p 163.74p 162.50p 162.50p 6098
25/06/2020 170.00p 170.00p 160.00p 162.50p 111948
24/06/2020 174.00p 174.00p 165.00p 170.00p 3538632
23/06/2020 174.00p 174.00p 170.00p 174.00p 24036
22/06/2020 175.00p 175.00p 170.60p 174.00p 33232
19/06/2020 175.00p 176.00p 171.00p 175.00p 15860
18/06/2020 175.00p 177.00p 172.50p 175.00p 22174
17/06/2020 173.50p 177.00p 173.50p 175.00p 433619
16/06/2020 166.00p 176.25p 166.00p 173.50p 227974
15/06/2020 166.00p 169.00p 166.00p 166.00p 14844
12/06/2020 166.00p 168.94p 165.75p 166.00p 11905
11/06/2020 166.00p 166.80p 165.50p 166.00p 80797
10/06/2020 164.00p 167.00p 164.00p 165.50p 21791
09/06/2020 164.50p 168.00p 162.30p 164.00p 58395
08/06/2020 158.50p 165.97p 158.50p 164.50p 105844
05/06/2020 154.50p 160.00p 154.50p 158.50p 89289

*Close Price adjusted for both dividends and splits