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
04/06/2020 154.50p 157.00p 152.80p 154.50p 33497
03/06/2020 155.00p 157.00p 153.75p 154.50p 51503
02/06/2020 155.00p 156.98p 153.50p 155.00p 26768
01/06/2020 138.50p 156.75p 138.50p 155.00p 314424
29/05/2020 137.50p 142.00p 137.50p 137.50p 47256
28/05/2020 135.00p 140.00p 135.00p 137.50p 40890
27/05/2020 134.00p 139.25p 134.00p 135.00p 18369
26/05/2020 135.00p 135.25p 132.20p 134.00p 42781
25/05/2020 135.00p 135.15p 131.55p 135.00p 62430
22/05/2020 135.00p 135.15p 131.55p 135.00p 62430
21/05/2020 135.00p 135.00p 131.55p 135.00p 33212
20/05/2020 135.00p 135.00p 131.50p 135.00p 11921
19/05/2020 135.00p 135.00p 130.86p 135.00p 33713
18/05/2020 135.00p 135.00p 130.66p 135.00p 38837
15/05/2020 135.00p 135.75p 131.00p 135.00p 14710
14/05/2020 140.00p 140.00p 130.00p 135.00p 20105
13/05/2020 141.50p 141.50p 138.20p 140.00p 6652
12/05/2020 142.50p 142.50p 135.00p 141.50p 1193170
11/05/2020 142.50p 142.50p 141.40p 142.50p 4980
08/05/2020 142.50p 142.50p 140.08p 142.50p 31931
07/05/2020 142.50p 142.50p 140.08p 142.50p 31931
06/05/2020 142.50p 142.50p 141.02p 142.50p 22500
05/05/2020 142.50p 142.50p 141.00p 142.50p 27263
04/05/2020 142.50p 142.50p 140.75p 142.50p 7801
01/05/2020 142.50p 142.50p 140.75p 142.50p 19298
30/04/2020 144.00p 146.44p 140.00p 142.50p 51259
29/04/2020 143.50p 148.00p 140.76p 144.00p 94879
28/04/2020 146.00p 149.00p 141.06p 145.50p 45339
27/04/2020 146.00p 146.00p 142.00p 146.00p 21379
24/04/2020 145.00p 147.50p 142.25p 146.00p 39698
23/04/2020 145.00p 146.84p 140.00p 145.00p 21565
22/04/2020 146.50p 147.00p 145.00p 145.00p 8247
21/04/2020 147.50p 147.50p 143.00p 146.50p 21000
20/04/2020 147.50p 147.95p 145.00p 147.50p 12770
17/04/2020 147.50p 148.40p 145.00p 147.50p 18997
16/04/2020 146.50p 148.43p 145.00p 147.50p 61500
15/04/2020 147.50p 148.00p 145.00p 146.50p 44987
14/04/2020 146.50p 150.00p 145.00p 147.50p 47532
13/04/2020 147.50p 149.00p 145.00p 146.50p 49568
10/04/2020 147.50p 149.00p 145.00p 146.50p 49568
09/04/2020 147.50p 149.00p 145.00p 146.50p 49568
08/04/2020 149.00p 149.00p 145.00p 147.50p 23367
07/04/2020 150.00p 151.25p 146.00p 149.00p 6237
06/04/2020 147.50p 153.00p 147.00p 150.00p 21961
03/04/2020 151.00p 151.00p 146.50p 150.00p 14504
02/04/2020 151.00p 151.00p 150.00p 151.00p 18354
01/04/2020 150.00p 155.00p 147.00p 151.00p 13124
31/03/2020 136.00p 152.00p 136.00p 151.00p 32401
30/03/2020 132.50p 138.00p 130.25p 136.00p 46101
27/03/2020 131.50p 134.75p 130.00p 132.50p 5390
26/03/2020 132.50p 135.00p 130.00p 131.50p 123498
25/03/2020 124.00p 135.00p 123.00p 132.50p 25781
24/03/2020 121.00p 124.40p 120.00p 124.00p 58327
23/03/2020 122.50p 122.50p 118.00p 121.00p 75814
20/03/2020 114.00p 126.50p 114.00p 122.50p 55657
19/03/2020 123.00p 123.00p 110.07p 112.50p 65877
18/03/2020 127.00p 128.00p 120.60p 123.00p 46136
17/03/2020 126.50p 127.90p 125.00p 127.00p 37767
16/03/2020 135.00p 137.99p 120.00p 126.50p 131548
13/03/2020 136.50p 138.00p 134.00p 136.50p 31288
12/03/2020 140.00p 140.00p 132.19p 136.50p 58232
11/03/2020 141.50p 143.00p 138.00p 141.50p 16544
10/03/2020 140.00p 144.00p 136.00p 141.50p 20818
09/03/2020 147.50p 147.92p 135.35p 140.00p 39958
06/03/2020 153.50p 153.50p 145.66p 151.50p 64862
05/03/2020 157.50p 157.50p 155.00p 157.50p 32500
04/03/2020 155.00p 160.00p 155.00p 157.50p 35296
03/03/2020 155.00p 160.00p 152.06p 155.00p 29359
02/03/2020 155.00p 158.50p 150.20p 155.00p 34062
28/02/2020 162.00p 162.00p 148.00p 155.00p 140648
27/02/2020 167.00p 167.00p 160.00p 164.00p 43067
26/02/2020 167.00p 169.00p 165.00p 167.00p 16518
25/02/2020 167.00p 167.50p 165.40p 167.00p 55260
24/02/2020 167.00p 168.92p 165.00p 167.00p 11181
21/02/2020 167.00p 167.00p 165.08p 167.00p 55998
20/02/2020 167.00p 167.24p 165.00p 167.00p 31478
19/02/2020 167.00p 169.00p 165.10p 167.00p 385784
18/02/2020 171.50p 171.50p 165.00p 167.00p 87827
17/02/2020 175.00p 175.00p 168.50p 171.50p 32723
14/02/2020 176.00p 176.00p 172.10p 175.00p 9519
13/02/2020 176.00p 176.00p 172.00p 176.00p 21328
12/02/2020 176.00p 176.00p 175.80p 176.00p 19520
11/02/2020 176.00p 176.00p 173.02p 176.00p 6637
10/02/2020 176.00p 178.00p 173.00p 176.00p 141674
07/02/2020 176.00p 177.00p 173.00p 176.00p 30136
06/02/2020 176.00p 177.90p 173.10p 176.00p 10973
05/02/2020 176.00p 176.00p 173.00p 176.00p 350
04/02/2020 176.00p 178.49p 172.60p 176.00p 17247
03/02/2020 176.00p 178.80p 173.00p 176.00p 2703
31/01/2020 176.00p 179.00p 174.00p 176.00p 5281
30/01/2020 176.00p 179.84p 175.00p 176.00p 5157
29/01/2020 176.00p 179.90p 176.00p 176.00p 254
28/01/2020 176.00p 179.90p 175.00p 176.00p 183169
27/01/2020 176.00p 180.00p 174.60p 176.00p 83814
24/01/2020 176.00p 180.00p 173.00p 176.00p 293427
23/01/2020 177.50p 177.90p 172.25p 176.00p 34599
22/01/2020 177.50p 178.50p 175.00p 177.50p 16862
21/01/2020 177.50p 179.90p 175.00p 177.50p 33601
20/01/2020 177.50p 180.00p 176.00p 177.50p 29018
17/01/2020 177.50p 179.50p 176.00p 177.50p 12904
16/01/2020 178.50p 180.40p 175.85p 177.50p 12703
15/01/2020 178.50p 180.50p 176.75p 178.50p 30312
14/01/2020 178.50p 180.04p 178.16p 178.50p 15843
13/01/2020 177.50p 181.30p 177.50p 178.50p 197279
10/01/2020 177.50p 180.00p 177.00p 177.50p 76989
09/01/2020 178.00p 180.00p 177.00p 177.50p 503448
08/01/2020 171.50p 180.00p 171.50p 178.00p 142191
07/01/2020 171.00p 173.00p 169.20p 171.50p 62596
06/01/2020 171.00p 173.50p 169.80p 171.00p 60361
03/01/2020 176.00p 176.00p 169.00p 171.00p 95371
02/01/2020 176.00p 176.50p 172.00p 173.00p 157017
01/01/2020 176.00p 176.50p 173.60p 176.00p 11001
31/12/2019 176.00p 176.50p 173.60p 176.00p 11001
30/12/2019 176.00p 176.50p 173.50p 176.00p 27371
27/12/2019 181.50p 181.50p 173.00p 176.00p 81697
26/12/2019 182.50p 182.78p 178.00p 181.50p 14427
25/12/2019 182.50p 182.78p 178.00p 181.50p 14427
24/12/2019 182.50p 182.78p 178.00p 181.50p 14427
23/12/2019 181.50p 183.00p 178.50p 182.50p 51441
20/12/2019 181.50p 183.00p 180.00p 180.00p 36263
19/12/2019 181.50p 183.00p 180.50p 181.50p 22907
18/12/2019 182.50p 183.50p 179.00p 181.50p 28547
17/12/2019 183.00p 185.00p 179.00p 182.50p 36582
16/12/2019 184.00p 185.00p 181.50p 183.00p 44967
13/12/2019 177.50p 185.00p 177.50p 184.00p 28660
12/12/2019 177.50p 180.00p 177.20p 177.50p 124475
11/12/2019 182.50p 184.25p 177.00p 177.50p 45435
10/12/2019 182.50p 185.00p 182.00p 185.00p 22400
09/12/2019 182.50p 185.00p 182.00p 182.50p 53466
06/12/2019 182.00p 183.51p 181.50p 182.50p 13320
05/12/2019 181.50p 182.92p 179.60p 182.00p 23627
04/12/2019 186.00p 186.00p 179.00p 181.50p 49198
03/12/2019 191.00p 192.00p 182.00p 186.00p 40891
02/12/2019 191.00p 192.00p 187.08p 191.00p 10760
29/11/2019 191.00p 192.20p 188.10p 191.00p 5462
28/11/2019 191.00p 191.00p 187.00p 191.00p 7416
27/11/2019 191.00p 193.50p 188.25p 191.00p 18780
26/11/2019 191.50p 194.12p 188.00p 191.00p 6799
25/11/2019 191.50p 194.50p 189.50p 191.50p 11896
22/11/2019 191.50p 194.25p 189.60p 191.50p 8332
21/11/2019 191.50p 194.50p 189.40p 191.00p 28179
20/11/2019 186.00p 194.75p 186.00p 191.50p 212134
19/11/2019 186.00p 190.00p 182.75p 186.00p 22846
18/11/2019 179.00p 190.00p 176.50p 186.00p 77407
15/11/2019 189.00p 189.00p 175.00p 179.00p 91908
14/11/2019 192.50p 194.25p 187.00p 187.00p 45925
13/11/2019 193.50p 194.00p 188.00p 192.50p 42139
12/11/2019 200.00p 200.00p 190.00p 193.50p 43685
11/11/2019 201.00p 201.00p 196.00p 200.00p 19342
08/11/2019 201.00p 201.10p 199.00p 201.00p 7505
07/11/2019 202.00p 202.00p 198.08p 202.00p 11951
06/11/2019 202.00p 202.38p 198.08p 202.00p 6786
05/11/2019 202.00p 203.00p 201.50p 202.00p 15755
04/11/2019 202.00p 203.20p 201.50p 202.00p 14143
01/11/2019 202.00p 204.40p 201.50p 202.00p 11098
31/10/2019 202.00p 205.00p 201.10p 202.00p 8561
30/10/2019 201.00p 204.40p 200.00p 202.00p 47631
29/10/2019 200.00p 202.40p 200.00p 201.00p 71274
28/10/2019 200.00p 201.20p 199.26p 200.00p 10003
25/10/2019 198.00p 203.00p 198.00p 200.00p 86405
24/10/2019 198.00p 200.00p 197.10p 198.00p 21197
23/10/2019 198.00p 199.70p 197.10p 198.00p 11935
22/10/2019 199.00p 200.00p 197.00p 198.00p 14822
21/10/2019 199.00p 200.00p 198.15p 199.00p 42240
18/10/2019 198.00p 200.00p 198.00p 199.00p 82554
17/10/2019 198.00p 200.00p 195.50p 198.00p 47120
16/10/2019 199.00p 200.98p 192.00p 198.00p 113737
15/10/2019 208.00p 208.00p 197.25p 200.00p 78867
14/10/2019 208.00p 210.00p 206.00p 208.00p 85729
11/10/2019 208.00p 208.60p 206.00p 208.00p 43017
10/10/2019 220.00p 220.64p 206.00p 208.00p 95034
09/10/2019 223.00p 226.40p 216.00p 220.00p 168632
08/10/2019 214.00p 226.00p 214.00p 223.00p 394623
07/10/2019 209.00p 215.94p 209.00p 214.00p 186505
04/10/2019 203.00p 213.00p 201.57p 208.00p 165562
03/10/2019 200.00p 206.00p 200.00p 203.00p 219522
02/10/2019 186.00p 206.00p 186.00p 200.00p 1109975
01/10/2019 186.00p 186.90p 186.00p 186.00p 315
30/09/2019 186.00p 186.00p 183.50p 186.00p 1985
27/09/2019 186.00p 186.90p 183.50p 186.00p 59753
26/09/2019 186.00p 186.90p 183.50p 186.00p 5932
25/09/2019 184.00p 190.00p 183.50p 185.00p 27960
24/09/2019 185.00p 187.00p 180.50p 184.00p 41300
23/09/2019 185.00p 188.75p 183.50p 185.00p 47662
20/09/2019 185.00p 189.00p 182.50p 185.00p 19192
19/09/2019 182.50p 188.00p 180.05p 185.00p 96702
18/09/2019 174.00p 182.50p 174.00p 182.50p 57665
17/09/2019 170.00p 178.00p 170.00p 174.00p 21210
16/09/2019 170.00p 174.50p 165.75p 170.00p 48825
13/09/2019 170.00p 172.50p 165.00p 170.00p 82778
12/09/2019 168.50p 172.00p 167.10p 170.00p 9811
11/09/2019 166.00p 170.00p 166.00p 168.50p 14563
10/09/2019 162.50p 166.00p 162.50p 166.00p 19773
09/09/2019 169.50p 171.25p 160.00p 162.50p 119633
06/09/2019 164.00p 174.00p 164.00p 169.50p 104816
05/09/2019 156.00p 156.00p 152.08p 156.00p 2000
04/09/2019 157.50p 158.00p 155.00p 156.00p 2431
03/09/2019 159.00p 159.99p 155.00p 159.00p 20772
02/09/2019 159.00p 160.50p 155.12p 159.00p 4743
30/08/2019 159.00p 162.25p 159.00p 159.00p 9332

*Close Price adjusted for both dividends and splits