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
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
29/01/2018 146.49p 148.29p 143.50p 146.49p 21801
26/01/2018 147.99p 148.48p 144.00p 146.49p 19199
25/01/2018 147.99p 148.88p 146.52p 147.99p 20247
24/01/2018 148.49p 149.78p 146.52p 147.99p 13327
23/01/2018 148.49p 150.08p 147.49p 148.49p 20825
22/01/2018 148.49p 150.48p 148.34p 148.49p 11024
19/01/2018 148.49p 150.48p 148.04p 148.49p 24087
18/01/2018 148.98p 150.28p 148.04p 148.98p 16551
17/01/2018 148.98p 150.18p 148.04p 148.98p 37112
16/01/2018 148.98p 149.98p 147.60p 148.98p 26130
15/01/2018 145.50p 152.47p 145.50p 148.98p 84684
12/01/2018 144.00p 146.49p 142.26p 144.00p 181698
11/01/2018 141.51p 145.95p 141.51p 144.00p 40827
10/01/2018 137.03p 143.49p 137.03p 141.51p 42084
09/01/2018 134.53p 139.52p 132.62p 137.03p 62448
08/01/2018 132.04p 136.65p 132.04p 134.53p 134869
05/01/2018 132.04p 134.53p 130.80p 132.04p 26483
04/01/2018 132.04p 134.04p 129.55p 132.04p 12142
03/01/2018 132.04p 134.53p 130.05p 132.04p 57758
02/01/2018 132.04p 133.54p 130.80p 132.04p 42347
29/12/2017 132.04p 134.53p 132.04p 132.04p 1755
28/12/2017 129.55p 133.79p 129.55p 132.04p 4306
27/12/2017 129.55p 131.54p 127.56p 129.55p 12921
22/12/2017 133.04p 133.04p 127.56p 129.55p 14499
21/12/2017 133.04p 133.54p 133.04p 133.04p 29815
20/12/2017 133.04p 133.54p 131.54p 133.04p 4572
19/12/2017 133.04p 133.04p 133.04p 133.04p 12447
18/12/2017 133.04p 133.54p 131.54p 133.04p 6706
15/12/2017 133.04p 133.04p 133.04p 133.04p 0
14/12/2017 133.04p 133.54p 133.04p 133.04p 749
13/12/2017 133.04p 133.04p 133.04p 133.04p 0
12/12/2017 133.04p 134.39p 131.54p 133.04p 6935
11/12/2017 132.04p 133.04p 132.04p 133.04p 36858
08/12/2017 132.04p 132.04p 129.55p 132.04p 74
07/12/2017 132.04p 132.39p 132.04p 132.04p 2007
06/12/2017 132.04p 133.94p 129.95p 132.04p 4304
05/12/2017 132.04p 134.29p 132.04p 132.04p 3010
04/12/2017 133.04p 133.04p 131.54p 132.04p 1193
01/12/2017 132.04p 134.04p 131.79p 133.04p 9696
30/11/2017 131.54p 131.54p 129.55p 131.54p 3211
29/11/2017 131.54p 131.54p 129.55p 131.54p 2265
28/11/2017 131.54p 131.94p 129.55p 131.54p 9724
27/11/2017 133.54p 133.54p 129.80p 131.54p 2509
24/11/2017 134.53p 134.53p 132.04p 132.04p 2509
23/11/2017 134.53p 134.53p 134.53p 134.53p 0
22/11/2017 134.53p 134.53p 134.51p 134.53p 337
21/11/2017 134.53p 134.53p 132.58p 134.53p 7863
20/11/2017 134.53p 134.53p 133.04p 134.53p 1465
17/11/2017 134.53p 134.53p 133.94p 134.53p 67834
16/11/2017 134.53p 135.53p 133.49p 134.53p 9839
15/11/2017 134.53p 134.53p 132.54p 134.53p 9110
14/11/2017 134.53p 134.53p 132.54p 134.53p 17723
13/11/2017 135.03p 135.03p 133.54p 134.53p 13878
10/11/2017 134.53p 136.17p 133.64p 135.03p 74204
09/11/2017 134.04p 135.23p 132.04p 134.53p 7024
08/11/2017 134.04p 135.23p 133.56p 134.04p 46101
07/11/2017 134.04p 135.53p 132.54p 134.04p 38345
06/11/2017 134.04p 134.29p 133.54p 134.04p 56178
03/11/2017 134.04p 134.04p 132.54p 134.04p 89540
02/11/2017 134.53p 134.53p 132.54p 134.04p 77477
01/11/2017 141.01p 141.01p 132.54p 134.53p 37461
31/10/2017 144.00p 144.00p 139.52p 141.01p 24593
30/10/2017 144.00p 146.49p 144.00p 144.00p 3010
27/10/2017 144.00p 147.49p 143.01p 144.00p 10965
26/10/2017 142.01p 145.50p 142.01p 144.00p 18879
25/10/2017 142.01p 142.01p 142.01p 142.01p 0
24/10/2017 142.51p 142.51p 142.01p 142.01p 0
23/10/2017 142.51p 142.51p 141.31p 142.51p 7777
20/10/2017 142.51p 142.78p 141.11p 142.51p 18444
19/10/2017 142.51p 142.51p 138.35p 142.51p 8028
18/10/2017 142.51p 142.51p 141.11p 142.51p 3010
17/10/2017 142.51p 142.51p 141.71p 142.51p 50
16/10/2017 142.01p 143.65p 140.51p 142.51p 7242
13/10/2017 143.01p 143.01p 142.01p 142.01p 16334
12/10/2017 143.01p 143.01p 143.01p 143.01p 22994
11/10/2017 143.01p 143.01p 143.01p 143.01p 0
10/10/2017 143.01p 143.01p 143.01p 143.01p 4014
09/10/2017 142.01p 143.01p 142.01p 143.01p 13409
06/10/2017 142.01p 142.01p 141.01p 142.01p 1003
05/10/2017 145.48p 145.48p 141.51p 141.51p 17594
04/10/2017 145.48p 147.47p 145.48p 145.48p 5707
03/10/2017 145.48p 145.48p 145.48p 145.48p 7623
02/10/2017 144.99p 147.47p 144.99p 145.48p 9791
29/09/2017 145.48p 145.98p 145.48p 145.48p 6402
28/09/2017 145.48p 145.98p 145.48p 145.48p 31500
27/09/2017 145.48p 145.48p 145.48p 145.48p 24346
26/09/2017 145.48p 145.48p 145.48p 145.48p 18499
25/09/2017 144.49p 145.98p 144.49p 145.48p 9465
22/09/2017 142.50p 144.49p 142.50p 144.49p 10002
21/09/2017 146.48p 146.48p 143.00p 143.00p 50853
20/09/2017 146.48p 146.48p 146.48p 146.48p 12585
19/09/2017 145.98p 146.48p 145.98p 146.48p 20382
18/09/2017 145.98p 145.98p 145.98p 145.98p 19421
15/09/2017 145.98p 145.98p 145.98p 145.98p 34338
14/09/2017 145.98p 145.98p 145.98p 145.98p 9731
13/09/2017 145.98p 145.98p 145.98p 145.98p 5575
12/09/2017 145.98p 145.98p 145.98p 145.98p 328
11/09/2017 147.47p 147.47p 144.99p 145.98p 32890
08/09/2017 147.47p 147.47p 147.47p 147.47p 31217
07/09/2017 147.47p 147.47p 147.47p 147.47p 699
06/09/2017 148.46p 148.46p 146.48p 147.47p 14886
05/09/2017 146.48p 148.46p 146.48p 148.46p 134031
04/09/2017 144.49p 147.47p 143.50p 146.48p 59890
01/09/2017 143.00p 143.50p 143.00p 143.50p 11912
31/08/2017 143.00p 143.00p 143.00p 143.00p 11440
30/08/2017 143.00p 143.00p 143.00p 143.00p 25548
29/08/2017 143.99p 143.99p 143.00p 143.00p 7422
25/08/2017 146.48p 147.47p 143.99p 143.99p 33835
24/08/2017 145.48p 146.48p 145.48p 146.48p 19860
23/08/2017 143.00p 145.98p 143.00p 145.48p 17643
22/08/2017 141.01p 143.00p 141.01p 143.00p 13000
21/08/2017 141.01p 141.01p 141.01p 141.01p 0
18/08/2017 140.52p 141.01p 140.52p 141.01p 3490
17/08/2017 141.01p 141.01p 140.52p 140.52p 7185
16/08/2017 140.02p 141.01p 140.02p 141.01p 16432
15/08/2017 139.03p 140.02p 139.03p 140.02p 3021
14/08/2017 138.03p 139.03p 138.03p 139.03p 22285
11/08/2017 140.52p 140.52p 138.03p 138.03p 27202
10/08/2017 140.52p 140.52p 140.52p 140.52p 12055
09/08/2017 140.52p 140.52p 140.52p 140.52p 13029
08/08/2017 140.52p 140.52p 140.52p 140.52p 12116
07/08/2017 135.55p 141.51p 135.55p 140.52p 81167
04/08/2017 135.55p 135.55p 135.55p 135.55p 3882
03/08/2017 136.55p 136.55p 135.55p 135.55p 9511
02/08/2017 136.55p 136.55p 136.55p 136.55p 5067
01/08/2017 137.04p 137.04p 136.55p 136.55p 20140
31/07/2017 137.04p 137.04p 137.04p 137.04p 27716
28/07/2017 137.04p 137.04p 137.04p 137.04p 986478
27/07/2017 136.55p 137.04p 136.55p 137.04p 1280
26/07/2017 137.04p 137.04p 136.55p 136.55p 18154
25/07/2017 136.55p 137.54p 136.55p 137.04p 35889
24/07/2017 136.55p 136.55p 136.55p 136.55p 5757
21/07/2017 134.56p 136.55p 134.56p 136.55p 14803
20/07/2017 132.57p 134.56p 132.57p 134.56p 25756
19/07/2017 135.06p 135.06p 132.57p 132.57p 28508
18/07/2017 140.52p 140.52p 135.06p 135.06p 31977
17/07/2017 143.00p 143.00p 140.52p 140.52p 36604
14/07/2017 143.00p 143.00p 143.00p 143.00p 1007
13/07/2017 143.99p 143.99p 143.00p 143.00p 5992
12/07/2017 144.49p 144.49p 143.99p 143.99p 11726
11/07/2017 144.49p 144.49p 144.49p 144.49p 13594
10/07/2017 144.49p 144.49p 144.49p 144.49p 7962
07/07/2017 146.48p 146.48p 144.49p 144.49p 23287
06/07/2017 146.48p 146.48p 146.48p 146.48p 57777
05/07/2017 146.48p 146.48p 146.48p 146.48p 0
04/07/2017 146.48p 146.48p 146.48p 146.48p 8443
03/07/2017 146.48p 146.48p 146.48p 146.48p 10889
30/06/2017 148.46p 148.46p 146.48p 146.48p 9760
29/06/2017 148.46p 148.46p 148.46p 148.46p 9749469
28/06/2017 145.98p 148.46p 145.98p 148.46p 14904
27/06/2017 144.49p 145.98p 144.49p 145.98p 18171
26/06/2017 144.49p 144.49p 144.49p 144.49p 33374
23/06/2017 136.55p 144.49p 134.06p 144.49p 121479
22/06/2017 134.06p 134.06p 134.06p 134.06p 0
21/06/2017 134.06p 134.06p 134.06p 134.06p 0
20/06/2017 134.06p 134.56p 133.57p 134.06p 0
19/06/2017 135.06p 135.06p 134.06p 134.06p 0
16/06/2017 137.04p 137.04p 133.07p 135.06p 26425
15/06/2017 137.04p 137.04p 135.55p 137.04p 0
14/06/2017 140.52p 142.01p 134.25p 137.04p 56441
13/06/2017 136.55p 142.01p 136.55p 140.52p 58731
12/06/2017 136.05p 137.44p 135.25p 136.05p 15865
09/06/2017 138.03p 138.68p 136.05p 136.05p 13290
08/06/2017 136.55p 139.03p 136.55p 138.03p 5538
07/06/2017 136.55p 138.03p 136.55p 136.55p 2014
06/06/2017 138.03p 138.48p 134.06p 136.55p 5236
05/06/2017 138.53p 139.03p 138.03p 138.03p 22765
02/06/2017 139.03p 140.27p 135.06p 138.53p 52655
01/06/2017 141.01p 141.01p 140.07p 140.52p 6463
31/05/2017 140.52p 140.64p 140.02p 140.52p 13006
30/05/2017 141.51p 141.51p 140.52p 140.52p 2316
26/05/2017 143.00p 143.20p 141.01p 141.51p 29723
25/05/2017 143.99p 144.99p 142.01p 143.00p 7096
24/05/2017 147.47p 147.47p 141.01p 143.99p 49555
23/05/2017 147.47p 148.21p 147.47p 147.47p 3963
22/05/2017 142.50p 148.23p 142.01p 147.47p 46064
19/05/2017 142.01p 143.46p 142.01p 142.50p 6118
18/05/2017 139.52p 142.01p 138.03p 142.01p 30059
17/05/2017 143.00p 143.00p 138.03p 139.52p 27607
16/05/2017 146.97p 146.97p 138.62p 143.00p 24451
15/05/2017 148.46p 148.46p 146.97p 146.97p 4078
12/05/2017 153.43p 153.43p 146.97p 148.46p 86472
11/05/2017 155.41p 155.41p 151.94p 153.43p 27441
10/05/2017 148.46p 158.89p 148.46p 155.41p 132094
09/05/2017 150.45p 152.68p 146.87p 148.46p 182351
08/05/2017 143.99p 151.94p 143.20p 149.95p 22407
05/05/2017 138.53p 143.99p 137.44p 143.99p 77411
04/05/2017 139.03p 140.02p 137.08p 138.53p 24582
03/05/2017 139.52p 140.02p 137.04p 139.03p 37507
02/05/2017 137.04p 143.99p 137.04p 139.52p 133483
28/04/2017 131.08p 137.59p 130.59p 137.04p 98367

*Close Price adjusted for both dividends and splits