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
12/11/2018 176.89p 176.89p 175.39p 176.89p 9534
09/11/2018 176.89p 176.89p 175.39p 176.89p 1577
08/11/2018 176.89p 178.88p 174.40p 176.89p 11374
07/11/2018 181.87p 181.87p 174.40p 176.89p 23505
06/11/2018 183.37p 183.37p 179.98p 181.87p 8011
05/11/2018 183.37p 184.96p 181.77p 183.37p 5568
02/11/2018 183.37p 183.61p 183.37p 183.37p 2282
01/11/2018 183.86p 185.36p 181.97p 183.37p 29508
31/10/2018 186.85p 188.35p 179.38p 183.86p 24980
30/10/2018 183.37p 189.34p 183.37p 186.85p 19573
29/10/2018 175.39p 184.36p 175.39p 183.37p 27172
26/10/2018 176.39p 177.39p 172.18p 175.39p 16685
25/10/2018 176.39p 176.39p 174.00p 176.39p 5277
24/10/2018 176.89p 178.78p 175.64p 176.39p 8417
23/10/2018 189.34p 189.34p 176.89p 176.89p 46260
22/10/2018 189.34p 189.34p 187.35p 189.34p 11546
19/10/2018 189.34p 193.33p 187.35p 189.34p 11265
18/10/2018 186.85p 192.21p 186.36p 189.34p 9712
17/10/2018 184.36p 189.34p 184.36p 186.85p 10360
16/10/2018 184.36p 186.75p 184.36p 184.36p 301
15/10/2018 187.35p 190.34p 176.39p 184.36p 87600
12/10/2018 171.91p 189.74p 171.91p 187.35p 51686
11/10/2018 181.87p 181.87p 168.42p 171.91p 101048
10/10/2018 183.86p 185.86p 181.07p 181.37p 32338
09/10/2018 190.84p 191.84p 179.38p 183.86p 38261
08/10/2018 196.32p 198.01p 187.35p 190.84p 18183
05/10/2018 202.30p 202.30p 193.33p 195.32p 41916
04/10/2018 202.30p 202.30p 199.91p 202.30p 17109
03/10/2018 206.29p 207.28p 201.30p 202.30p 29802
02/10/2018 206.29p 209.16p 205.09p 206.29p 17012
01/10/2018 204.29p 209.28p 204.29p 206.29p 49134
28/09/2018 197.82p 207.28p 197.82p 204.29p 44198
27/09/2018 196.82p 201.30p 196.82p 197.82p 30957
26/09/2018 196.82p 199.31p 196.32p 196.82p 519595
25/09/2018 194.83p 199.21p 194.83p 196.82p 26572
24/09/2018 193.83p 197.32p 193.83p 194.83p 51001
21/09/2018 188.85p 196.32p 188.85p 193.83p 53637
20/09/2018 188.85p 190.74p 187.45p 188.85p 31207
19/09/2018 183.86p 191.34p 182.62p 188.85p 124418
18/09/2018 180.38p 183.37p 177.98p 180.38p 10257
17/09/2018 180.38p 180.38p 177.88p 180.38p 112014
14/09/2018 180.38p 180.38p 179.48p 180.38p 9977
13/09/2018 177.88p 183.37p 177.88p 180.38p 23056
12/09/2018 176.89p 177.88p 174.40p 177.88p 65422
11/09/2018 177.39p 180.38p 175.59p 176.89p 11722
10/09/2018 177.39p 180.38p 177.39p 177.39p 1106
07/09/2018 174.40p 180.38p 174.40p 177.39p 37947
06/09/2018 172.90p 175.39p 172.90p 174.40p 16194
05/09/2018 174.40p 174.40p 170.41p 172.90p 18162
04/09/2018 166.92p 176.14p 166.92p 174.40p 45468
03/09/2018 164.93p 166.92p 163.68p 165.43p 12497
31/08/2018 164.93p 164.93p 162.69p 164.93p 2889
30/08/2018 164.93p 166.67p 164.93p 164.93p 361
29/08/2018 164.93p 164.93p 162.69p 164.93p 649
28/08/2018 164.93p 164.93p 164.93p 164.93p 606
24/08/2018 164.93p 164.93p 162.69p 164.93p 4014
23/08/2018 164.93p 164.93p 162.69p 164.93p 8667
22/08/2018 165.93p 167.42p 162.75p 164.93p 5627
21/08/2018 165.93p 165.93p 162.75p 165.93p 9
20/08/2018 165.93p 165.93p 162.69p 165.93p 1003
17/08/2018 166.42p 168.67p 163.68p 165.93p 9508
16/08/2018 163.43p 168.42p 163.43p 166.42p 25212
15/08/2018 161.94p 161.94p 160.44p 161.94p 6252
14/08/2018 162.44p 163.43p 161.50p 161.94p 4014
13/08/2018 162.44p 163.33p 162.44p 162.44p 13876
10/08/2018 162.44p 163.43p 160.94p 162.44p 281848
09/08/2018 162.44p 162.44p 162.44p 162.44p 0
08/08/2018 162.44p 162.44p 160.94p 162.44p 29932
07/08/2018 162.44p 162.44p 160.44p 162.44p 16532
06/08/2018 162.44p 162.44p 160.44p 162.44p 29768
03/08/2018 161.94p 163.33p 161.92p 162.44p 3611
02/08/2018 161.94p 161.94p 160.44p 161.94p 1021
01/08/2018 161.94p 161.94p 161.94p 161.94p 15422
31/07/2018 160.94p 161.96p 159.70p 161.94p 28926
30/07/2018 159.95p 161.92p 158.58p 159.95p 23791
27/07/2018 159.45p 161.94p 158.20p 159.95p 44741
26/07/2018 159.45p 160.89p 159.45p 159.45p 14236
25/07/2018 159.45p 159.45p 158.05p 159.45p 1480
24/07/2018 159.45p 159.45p 157.46p 159.45p 11442
23/07/2018 159.45p 161.44p 158.05p 159.45p 9737
20/07/2018 160.44p 161.19p 157.46p 159.45p 14764
19/07/2018 160.44p 163.43p 158.15p 160.44p 21058
18/07/2018 160.44p 161.93p 160.44p 160.44p 3149
17/07/2018 160.44p 162.18p 157.46p 160.44p 9016
16/07/2018 160.44p 162.93p 158.00p 160.44p 22355
13/07/2018 162.94p 163.43p 159.45p 160.44p 25753
12/07/2018 163.93p 163.93p 161.44p 162.94p 3886
11/07/2018 164.43p 164.43p 162.44p 163.93p 17557
10/07/2018 166.92p 166.92p 164.43p 164.43p 3010
09/07/2018 166.92p 167.27p 164.43p 166.92p 9326
06/07/2018 166.92p 167.45p 165.18p 166.92p 3271
05/07/2018 166.92p 168.17p 166.92p 166.92p 4705
04/07/2018 166.92p 167.42p 164.43p 166.92p 10035
03/07/2018 166.92p 168.17p 164.43p 166.92p 11995
02/07/2018 164.93p 168.92p 164.93p 166.92p 4694
29/06/2018 168.42p 168.42p 163.43p 163.43p 16877
28/06/2018 169.91p 169.91p 166.42p 168.42p 17100
27/06/2018 171.91p 171.91p 166.53p 169.91p 24115
26/06/2018 173.90p 173.90p 169.41p 171.91p 15876
25/06/2018 173.90p 175.39p 171.41p 173.90p 37462
22/06/2018 173.90p 176.39p 171.41p 173.90p 393547
21/06/2018 171.91p 176.32p 170.96p 173.90p 11920
20/06/2018 171.91p 174.15p 170.41p 171.91p 14332
19/06/2018 171.91p 174.40p 171.41p 171.91p 38934
18/06/2018 166.42p 172.15p 163.93p 171.91p 47058
15/06/2018 164.93p 166.42p 162.59p 166.42p 5310
14/06/2018 171.91p 171.91p 162.49p 164.93p 32047
13/06/2018 171.91p 174.15p 169.51p 171.91p 27174
12/06/2018 171.91p 172.90p 170.16p 171.91p 13027
11/06/2018 171.91p 172.90p 170.56p 171.91p 20201
08/06/2018 171.91p 171.91p 169.41p 171.91p 3356
07/06/2018 171.91p 174.40p 169.77p 171.91p 29217
06/06/2018 171.91p 172.40p 169.77p 171.91p 12504
05/06/2018 171.91p 171.91p 169.66p 171.91p 6061
04/06/2018 171.91p 172.40p 170.16p 171.91p 9767
01/06/2018 171.91p 173.90p 171.91p 171.91p 7172
31/05/2018 171.91p 173.90p 169.41p 171.91p 19006
30/05/2018 170.91p 173.88p 169.41p 170.91p 9373
29/05/2018 171.91p 173.90p 167.97p 170.91p 10174
25/05/2018 171.91p 171.91p 170.52p 171.91p 2007
24/05/2018 171.91p 173.90p 171.91p 171.91p 177966
23/05/2018 171.91p 172.20p 170.21p 171.91p 8060
22/05/2018 171.91p 172.40p 171.91p 171.91p 4773
21/05/2018 171.91p 173.40p 169.41p 171.91p 46691
18/05/2018 173.90p 175.88p 169.38p 171.91p 31718
17/05/2018 173.90p 175.89p 171.41p 173.90p 29050
16/05/2018 173.90p 175.89p 171.41p 173.90p 41310
15/05/2018 172.90p 176.29p 171.96p 173.90p 29971
14/05/2018 172.90p 176.39p 169.41p 172.90p 99539
11/05/2018 172.40p 174.40p 169.76p 172.90p 1549007
10/05/2018 172.40p 174.40p 169.41p 172.40p 48678
09/05/2018 167.92p 174.10p 166.42p 172.40p 52155
08/05/2018 164.43p 169.41p 163.43p 167.92p 44525
04/05/2018 161.94p 166.42p 161.19p 164.43p 389276
03/05/2018 157.95p 164.43p 157.46p 161.94p 297767
02/05/2018 156.96p 157.95p 156.93p 157.95p 28703
01/05/2018 157.95p 159.45p 156.31p 156.96p 66761
30/04/2018 150.48p 161.44p 150.48p 157.95p 102474
27/04/2018 149.48p 151.48p 147.49p 150.48p 114642
26/04/2018 149.48p 149.48p 147.59p 149.48p 56596
25/04/2018 149.48p 149.48p 147.49p 149.48p 14539
24/04/2018 150.48p 150.48p 149.12p 149.48p 30437
23/04/2018 150.48p 151.48p 147.64p 150.48p 20036
20/04/2018 150.48p 150.48p 147.59p 150.48p 13384
19/04/2018 150.48p 150.48p 149.94p 150.48p 6669
18/04/2018 150.48p 150.48p 147.49p 150.48p 26230
17/04/2018 150.48p 150.48p 147.64p 150.48p 2855
16/04/2018 150.48p 150.48p 148.24p 150.48p 11207
13/04/2018 151.48p 151.68p 149.49p 150.48p 35095
12/04/2018 151.48p 151.68p 151.48p 151.48p 4887
11/04/2018 150.48p 153.47p 148.98p 151.48p 50531
10/04/2018 146.99p 153.47p 146.99p 150.48p 29830
09/04/2018 146.99p 149.48p 145.99p 146.99p 12007
06/04/2018 147.99p 149.48p 144.50p 146.99p 37942
05/04/2018 149.48p 149.48p 147.49p 147.99p 4921
04/04/2018 149.48p 151.27p 148.51p 149.48p 12078
03/04/2018 149.48p 151.38p 149.48p 149.48p 4707
29/03/2018 148.98p 151.48p 147.49p 149.48p 15874
28/03/2018 146.99p 151.48p 145.75p 148.98p 24191
27/03/2018 143.01p 149.48p 142.26p 146.99p 96500
26/03/2018 143.01p 143.50p 141.51p 143.01p 9611
23/03/2018 145.00p 145.00p 139.52p 143.01p 42052
22/03/2018 150.98p 150.98p 142.51p 145.00p 64767
21/03/2018 150.98p 152.37p 149.48p 150.98p 27934
20/03/2018 150.98p 152.32p 149.73p 150.98p 14571
19/03/2018 150.98p 152.47p 149.98p 150.98p 15495
16/03/2018 149.98p 152.37p 149.98p 150.98p 23147
15/03/2018 150.98p 151.97p 149.98p 149.98p 17
14/03/2018 152.97p 152.97p 149.98p 150.98p 24250
13/03/2018 152.97p 156.46p 149.48p 152.97p 32058
12/03/2018 152.97p 156.36p 152.02p 152.97p 21303
09/03/2018 152.97p 155.96p 151.48p 152.97p 2447100
08/03/2018 152.97p 155.36p 152.97p 152.97p 11757
07/03/2018 152.97p 155.95p 150.85p 152.97p 98953
06/03/2018 152.97p 156.16p 150.98p 152.97p 39054
05/03/2018 148.98p 156.46p 148.98p 152.97p 86646
02/03/2018 146.99p 151.48p 146.99p 148.98p 59427
01/03/2018 144.50p 149.48p 144.50p 146.99p 16964
28/02/2018 144.00p 146.49p 142.51p 144.50p 11261
27/02/2018 142.51p 144.50p 142.51p 144.00p 93164
26/02/2018 141.01p 144.50p 139.52p 142.51p 63847
23/02/2018 141.01p 143.50p 139.52p 141.01p 5198
22/02/2018 140.51p 143.50p 140.51p 141.01p 21041
21/02/2018 140.02p 142.51p 138.64p 140.51p 16513
20/02/2018 140.02p 142.26p 138.52p 140.02p 14038
19/02/2018 140.02p 140.02p 140.02p 140.02p 0
16/02/2018 140.02p 140.02p 140.02p 140.02p 0
15/02/2018 140.02p 140.02p 137.88p 140.02p 21336
14/02/2018 140.02p 140.26p 137.82p 140.02p 9893
13/02/2018 140.02p 140.51p 137.52p 140.02p 29355
12/02/2018 140.02p 140.93p 140.02p 140.02p 1
09/02/2018 140.02p 141.51p 140.02p 140.02p 17498
08/02/2018 140.02p 141.43p 137.62p 140.02p 3857
07/02/2018 140.02p 141.95p 138.58p 140.51p 40330
06/02/2018 139.52p 141.41p 135.28p 140.02p 82913
05/02/2018 145.50p 145.64p 143.50p 144.50p 26746
02/02/2018 145.50p 145.74p 143.50p 145.50p 11428
01/02/2018 145.50p 145.84p 145.50p 145.50p 0
31/01/2018 145.50p 145.99p 143.53p 145.50p 14742
30/01/2018 146.49p 147.47p 143.50p 145.50p 23287

*Close Price adjusted for both dividends and splits