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
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
29/08/2019 159.00p 161.00p 155.08p 159.00p 9205
28/08/2019 162.00p 162.00p 158.00p 159.00p 5500
27/08/2019 161.00p 162.75p 160.10p 161.00p 30976
23/08/2019 161.00p 162.75p 160.10p 161.00p 8136
22/08/2019 161.00p 162.20p 161.00p 161.00p 3250
21/08/2019 162.50p 164.95p 160.03p 160.50p 6637
20/08/2019 158.50p 160.00p 158.50p 158.50p 240000
19/08/2019 157.50p 159.64p 156.00p 158.50p 234715
16/08/2019 151.50p 159.50p 151.50p 157.50p 32408
15/08/2019 147.00p 151.50p 146.09p 151.50p 79888
14/08/2019 153.50p 153.50p 145.00p 147.00p 47917
13/08/2019 159.00p 159.00p 151.04p 153.50p 35274
12/08/2019 161.00p 161.00p 156.00p 159.00p 9621
09/08/2019 163.00p 163.00p 158.00p 161.00p 18121
08/08/2019 163.00p 164.00p 161.10p 163.00p 5334
07/08/2019 165.00p 165.00p 161.00p 163.00p 23275
06/08/2019 167.00p 167.75p 162.00p 165.00p 7211
05/08/2019 169.50p 169.50p 165.00p 167.00p 8000
02/08/2019 169.50p 171.00p 166.07p 169.50p 6000
01/08/2019 172.00p 172.00p 166.00p 169.50p 15677
31/07/2019 172.50p 172.50p 170.00p 172.00p 2321
30/07/2019 172.50p 173.70p 170.00p 172.50p 5381
29/07/2019 172.50p 173.75p 170.05p 172.50p 3205
26/07/2019 172.50p 174.00p 170.00p 172.50p 5359
25/07/2019 173.50p 174.00p 170.00p 172.50p 13391
24/07/2019 176.00p 176.50p 172.00p 173.50p 19070
23/07/2019 176.00p 176.00p 172.00p 176.00p 6369
22/07/2019 176.00p 176.50p 172.75p 176.00p 22680
19/07/2019 177.50p 177.50p 172.00p 176.00p 319808
18/07/2019 177.50p 179.15p 176.00p 177.50p 21569
17/07/2019 177.50p 177.50p 177.50p 177.50p 0
16/07/2019 177.50p 179.19p 176.00p 177.50p 2355
15/07/2019 177.50p 179.25p 176.00p 177.50p 18103
12/07/2019 184.00p 184.00p 176.65p 177.50p 14648
11/07/2019 184.00p 187.85p 180.00p 184.00p 197830
10/07/2019 182.50p 187.92p 182.50p 184.00p 17778
09/07/2019 182.50p 185.00p 182.50p 182.50p 27816
08/07/2019 184.00p 185.00p 180.66p 182.50p 11599
05/07/2019 184.00p 184.00p 180.00p 184.00p 17769
04/07/2019 184.00p 185.49p 182.00p 184.00p 8081
03/07/2019 180.50p 185.75p 179.50p 184.00p 57441
02/07/2019 177.50p 183.00p 176.63p 180.50p 17777
01/07/2019 177.50p 179.95p 176.50p 177.50p 8769
28/06/2019 177.50p 178.20p 177.50p 177.50p 2800
27/06/2019 177.50p 178.24p 177.50p 177.50p 130
26/06/2019 177.50p 177.50p 175.65p 177.50p 561
25/06/2019 177.50p 177.50p 177.50p 177.50p 0
24/06/2019 177.50p 178.35p 175.50p 177.50p 1261
21/06/2019 178.50p 178.50p 175.00p 177.50p 8382
20/06/2019 178.50p 180.75p 175.00p 178.50p 55638
19/06/2019 179.00p 180.75p 177.10p 178.50p 804
18/06/2019 179.00p 179.00p 176.60p 179.00p 309373
17/06/2019 179.00p 181.00p 179.00p 179.00p 6512
14/06/2019 179.00p 179.00p 179.00p 179.00p 0
13/06/2019 179.00p 181.25p 176.00p 179.00p 221569
12/06/2019 181.50p 183.50p 178.86p 181.50p 28645
11/06/2019 181.50p 181.50p 178.86p 181.50p 657
10/06/2019 181.50p 181.50p 178.86p 181.50p 3725
07/06/2019 181.50p 182.25p 178.70p 181.50p 17020
06/06/2019 181.50p 182.00p 178.00p 181.50p 46850
05/06/2019 180.00p 181.50p 178.00p 181.50p 58457
04/06/2019 180.00p 180.84p 180.00p 180.00p 9631
03/06/2019 181.00p 181.00p 178.00p 180.00p 5660
31/05/2019 185.50p 185.50p 180.00p 181.00p 39382
30/05/2019 185.50p 185.50p 183.00p 185.50p 368854
29/05/2019 186.50p 186.50p 183.00p 185.50p 6844
28/05/2019 189.00p 189.00p 183.00p 186.50p 38085
24/05/2019 189.00p 189.90p 185.00p 189.00p 62523
23/05/2019 189.00p 189.99p 185.10p 189.00p 6958
22/05/2019 191.50p 191.50p 185.00p 189.00p 239594
21/05/2019 191.50p 191.50p 188.00p 191.50p 8400
20/05/2019 191.50p 192.48p 188.00p 191.50p 512652
17/05/2019 191.50p 191.85p 188.70p 191.50p 280104
16/05/2019 191.50p 192.84p 188.25p 191.50p 20613
15/05/2019 189.00p 193.00p 186.80p 191.50p 26525
14/05/2019 189.00p 189.00p 188.80p 189.00p 6293
13/05/2019 188.50p 190.00p 186.00p 189.00p 6419
10/05/2019 189.00p 189.00p 186.00p 188.50p 427379
09/05/2019 189.00p 193.00p 186.00p 189.00p 33239
08/05/2019 190.00p 193.00p 185.00p 189.00p 127830
07/05/2019 188.50p 194.00p 186.00p 190.00p 61312
03/05/2019 188.50p 190.35p 185.75p 188.50p 3018251
02/05/2019 188.50p 190.85p 186.50p 188.50p 8950
01/05/2019 188.50p 191.00p 187.15p 188.50p 17397
30/04/2019 187.00p 192.00p 186.40p 188.50p 70523
29/04/2019 186.00p 190.00p 183.60p 187.00p 39264
26/04/2019 179.50p 185.00p 178.50p 181.00p 20824
25/04/2019 179.50p 181.50p 177.50p 179.50p 7395
24/04/2019 169.50p 181.50p 169.50p 179.50p 63112
23/04/2019 164.00p 172.00p 164.00p 169.50p 42894
18/04/2019 164.00p 168.00p 164.00p 164.00p 3450
17/04/2019 164.00p 167.75p 163.15p 164.00p 4754
16/04/2019 164.00p 164.00p 164.00p 164.00p 0
15/04/2019 165.00p 168.00p 163.00p 164.00p 29510
12/04/2019 165.00p 165.00p 164.15p 165.00p 19
11/04/2019 164.50p 168.00p 164.50p 165.00p 30946
10/04/2019 164.50p 167.00p 163.50p 164.50p 10418
09/04/2019 160.00p 166.00p 159.25p 164.50p 30001
08/04/2019 158.50p 162.00p 158.30p 160.00p 11550
05/04/2019 159.00p 161.65p 155.00p 158.50p 43092
04/04/2019 159.50p 160.50p 158.00p 159.00p 9852
03/04/2019 159.50p 159.50p 157.82p 159.50p 14377
02/04/2019 160.00p 160.50p 158.26p 159.50p 6860
01/04/2019 159.50p 162.00p 158.05p 160.00p 8571
29/03/2019 159.50p 159.50p 158.00p 159.50p 61454
28/03/2019 159.50p 159.50p 159.50p 159.50p 0
27/03/2019 160.00p 160.06p 157.00p 159.50p 94972
26/03/2019 160.00p 160.00p 159.60p 160.00p 221400
25/03/2019 160.00p 160.00p 157.00p 160.00p 24191
22/03/2019 160.00p 160.00p 157.00p 160.00p 50144
21/03/2019 160.00p 162.50p 157.25p 158.00p 35507
20/03/2019 160.00p 160.75p 157.00p 160.00p 26870
19/03/2019 160.00p 161.00p 157.60p 160.00p 40092
18/03/2019 160.00p 160.92p 158.20p 160.00p 20957
15/03/2019 160.00p 161.00p 160.00p 160.00p 3287
14/03/2019 160.00p 162.40p 157.00p 160.00p 10696
13/03/2019 160.00p 162.64p 157.30p 160.00p 30589
12/03/2019 160.00p 162.64p 160.00p 160.00p 8936
11/03/2019 160.00p 163.00p 159.50p 160.00p 19405
08/03/2019 160.00p 160.00p 157.00p 158.00p 12357
07/03/2019 163.50p 163.50p 153.00p 158.00p 4656802
06/03/2019 163.50p 164.00p 160.35p 163.50p 39765
05/03/2019 163.50p 163.50p 163.50p 163.50p 0
04/03/2019 163.50p 164.25p 162.00p 163.50p 5172
01/03/2019 163.50p 164.40p 160.25p 163.50p 11489
28/02/2019 163.50p 164.50p 161.80p 163.50p 7211
27/02/2019 163.50p 165.00p 161.75p 165.00p 9100
26/02/2019 163.50p 165.00p 163.50p 163.50p 7750
25/02/2019 163.50p 163.50p 161.50p 163.50p 13847
22/02/2019 163.50p 163.50p 160.00p 163.50p 18709
21/02/2019 163.50p 165.50p 162.60p 163.50p 5930
20/02/2019 164.00p 166.50p 162.50p 163.50p 12703
19/02/2019 163.50p 165.75p 163.50p 164.00p 9547
18/02/2019 163.50p 163.50p 162.25p 163.50p 712
15/02/2019 162.50p 166.00p 162.50p 163.50p 4615
14/02/2019 162.50p 164.75p 162.50p 162.50p 3439
13/02/2019 165.50p 165.50p 160.00p 162.50p 37459
12/02/2019 166.00p 167.25p 162.00p 165.50p 57084
11/02/2019 169.50p 170.00p 161.80p 166.00p 5498318
08/02/2019 170.00p 170.00p 166.00p 169.50p 8150
07/02/2019 162.94p 170.41p 160.94p 169.41p 58778
06/02/2019 179.38p 179.38p 179.38p 179.38p 0
05/02/2019 179.88p 179.88p 177.93p 179.38p 5017

*Close Price adjusted for both dividends and splits