Conduit Holdings Limited Com Shs (DI) (CRE) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Conduit Holdings Limited Com Shs (DI)

Date Open High Low Close* Volume
28/05/2024 536.00p 539.00p 524.00p 527.00p 459715
24/05/2024 529.00p 536.00p 525.00p 535.00p 501464
23/05/2024 532.00p 535.90p 524.00p 532.00p 148183
22/05/2024 532.00p 542.00p 529.00p 533.00p 186106
21/05/2024 537.00p 544.00p 534.00p 539.00p 765036
20/05/2024 530.00p 548.60p 530.00p 537.00p 717201
17/05/2024 518.00p 532.00p 518.00p 527.00p 265026
16/05/2024 512.00p 526.00p 505.50p 526.00p 983175
15/05/2024 509.00p 516.00p 507.83p 515.00p 617568
14/05/2024 515.00p 515.00p 508.00p 508.00p 699694
13/05/2024 510.00p 523.00p 510.00p 514.00p 219978
10/05/2024 516.00p 522.00p 509.00p 521.00p 126330
09/05/2024 508.00p 515.00p 507.00p 513.00p 42375
08/05/2024 517.00p 517.00p 505.00p 515.00p 88704
07/05/2024 504.00p 511.30p 503.00p 509.00p 88341
03/05/2024 502.00p 511.00p 501.00p 504.00p 130501
02/05/2024 505.00p 510.00p 498.50p 509.00p 437940
01/05/2024 490.00p 508.00p 490.00p 504.00p 100537
30/04/2024 508.00p 508.00p 499.50p 501.00p 113958
29/04/2024 492.00p 502.00p 492.00p 502.00p 194963
26/04/2024 503.00p 504.00p 493.31p 495.00p 309699
25/04/2024 503.00p 508.00p 496.00p 499.00p 310802
24/04/2024 501.00p 505.00p 497.00p 505.00p 181613
23/04/2024 490.00p 505.00p 490.00p 505.00p 1380847
22/04/2024 498.50p 502.00p 497.50p 499.50p 319971
19/04/2024 495.00p 499.00p 493.00p 497.00p 159531
18/04/2024 490.00p 497.00p 490.00p 497.00p 251364
17/04/2024 490.00p 500.00p 490.00p 492.50p 197654
16/04/2024 490.00p 499.50p 490.00p 496.00p 229872
15/04/2024 484.00p 501.00p 484.00p 496.00p 719872
12/04/2024 495.00p 497.50p 486.50p 497.50p 914294
11/04/2024 494.50p 496.50p 487.00p 490.50p 211648
10/04/2024 494.00p 497.24p 492.00p 494.50p 306262
09/04/2024 502.00p 502.00p 492.00p 492.00p 766922
08/04/2024 496.50p 501.00p 495.00p 499.00p 363953
05/04/2024 502.00p 505.00p 494.00p 496.00p 416107
04/04/2024 505.00p 507.00p 502.00p 505.00p 321691
03/04/2024 516.00p 516.00p 505.00p 505.00p 204253
02/04/2024 514.00p 518.00p 510.36p 513.00p 490221
28/03/2024 510.00p 526.00p 510.00p 518.00p 491912
27/03/2024 504.00p 519.00p 501.00p 519.00p 1121529
26/03/2024 502.00p 508.00p 502.00p 503.00p 335196
25/03/2024 496.50p 507.00p 495.00p 501.00p 510863
22/03/2024 495.00p 503.00p 495.00p 496.50p 284674
21/03/2024 519.00p 519.00p 498.00p 499.50p 306293
20/03/2024 520.00p 520.00p 520.00p 520.00p 365937
19/03/2024 520.00p 521.00p 512.00p 520.00p 920573
18/03/2024 517.00p 520.00p 511.00p 511.00p 78998
15/03/2024 517.00p 527.00p 513.00p 515.00p 606009
14/03/2024 522.00p 524.20p 515.00p 515.00p 265499
13/03/2024 516.00p 529.00p 516.00p 525.00p 521551
12/03/2024 522.00p 526.00p 517.00p 525.00p 1216486
11/03/2024 525.00p 526.88p 517.00p 518.00p 384399
08/03/2024 523.00p 533.00p 521.00p 529.00p 241524
07/03/2024 516.00p 526.00p 516.00p 526.00p 412685
06/03/2024 520.00p 525.00p 519.00p 520.00p 625005
05/03/2024 520.00p 526.00p 518.00p 520.00p 579401
04/03/2024 516.00p 523.00p 515.00p 516.00p 730286
01/03/2024 522.00p 529.25p 515.00p 516.00p 574765
29/02/2024 515.00p 522.00p 512.54p 520.00p 261044
28/02/2024 518.00p 522.00p 510.00p 510.00p 531634
27/02/2024 517.00p 517.00p 512.00p 517.00p 517121
26/02/2024 498.00p 513.00p 498.00p 510.00p 773503
23/02/2024 499.00p 510.00p 490.70p 505.00p 1821960
22/02/2024 489.50p 499.50p 483.50p 497.50p 507977
21/02/2024 475.00p 494.00p 472.00p 490.50p 1455634
20/02/2024 465.00p 467.00p 462.50p 465.00p 194079
19/02/2024 469.50p 470.50p 461.00p 464.00p 233362
16/02/2024 470.00p 470.00p 460.00p 464.00p 396997
15/02/2024 462.00p 466.50p 456.50p 460.00p 341368
14/02/2024 464.00p 464.00p 458.00p 459.00p 121285
13/02/2024 454.00p 464.50p 454.00p 459.00p 226211
12/02/2024 465.00p 465.98p 454.00p 461.00p 175711
09/02/2024 472.00p 472.00p 457.50p 461.00p 97485
08/02/2024 470.00p 473.50p 461.50p 466.00p 112230
07/02/2024 475.00p 475.00p 464.50p 464.50p 63909
06/02/2024 476.00p 476.00p 468.00p 471.00p 67443
05/02/2024 478.00p 478.00p 465.50p 468.00p 128149
02/02/2024 470.50p 472.50p 467.97p 468.50p 57100
01/02/2024 476.50p 480.35p 467.00p 467.00p 113205
31/01/2024 480.00p 484.00p 476.00p 476.00p 189299
30/01/2024 474.50p 486.00p 474.50p 479.50p 262250
29/01/2024 467.00p 489.00p 467.00p 481.00p 959367
26/01/2024 467.50p 469.50p 461.00p 464.50p 90766
25/01/2024 468.00p 475.00p 462.00p 467.50p 318764
24/01/2024 467.00p 470.00p 463.50p 466.00p 149047
23/01/2024 470.00p 475.50p 462.00p 468.00p 150779
22/01/2024 466.00p 471.00p 452.00p 468.00p 632968
19/01/2024 453.50p 461.60p 451.50p 458.00p 143812
18/01/2024 462.00p 462.00p 451.00p 451.00p 113227
17/01/2024 467.50p 469.18p 452.50p 460.00p 257592
16/01/2024 470.50p 474.12p 468.00p 468.50p 363570
15/01/2024 468.00p 477.00p 468.00p 476.50p 117176
12/01/2024 467.00p 470.30p 466.93p 469.50p 56989
11/01/2024 469.50p 473.50p 466.00p 467.00p 73373
10/01/2024 468.00p 473.50p 466.50p 467.50p 90798
09/01/2024 466.50p 473.00p 465.50p 467.50p 89847
08/01/2024 467.50p 470.50p 463.00p 469.00p 76018
05/01/2024 470.00p 470.10p 462.50p 464.00p 113097
04/01/2024 466.00p 471.50p 463.50p 468.50p 134643
03/01/2024 471.00p 471.18p 464.00p 464.50p 117752
02/01/2024 473.00p 473.50p 466.00p 469.00p 412948
29/12/2023 456.00p 469.48p 456.00p 469.00p 78985
28/12/2023 469.50p 470.44p 457.50p 460.50p 130905
27/12/2023 469.00p 471.00p 463.00p 467.00p 112613
22/12/2023 465.50p 467.50p 462.00p 465.00p 176701
21/12/2023 460.00p 464.50p 457.00p 462.50p 385283
20/12/2023 463.00p 463.00p 453.73p 462.00p 212948
19/12/2023 460.00p 460.00p 450.50p 454.50p 152092
18/12/2023 463.00p 463.00p 452.50p 457.00p 189112
15/12/2023 459.00p 459.00p 449.00p 453.50p 624545
14/12/2023 467.50p 467.50p 449.00p 452.00p 392522
13/12/2023 472.00p 472.00p 455.00p 455.50p 210344
12/12/2023 470.00p 470.00p 458.95p 460.50p 73332
11/12/2023 473.00p 473.00p 463.50p 464.50p 150477
08/12/2023 476.00p 476.00p 464.80p 469.00p 263861
07/12/2023 469.00p 470.00p 462.00p 466.00p 522980
06/12/2023 472.00p 472.00p 465.50p 466.50p 503445
05/12/2023 473.00p 473.00p 465.00p 468.00p 205486
04/12/2023 476.00p 476.00p 462.50p 467.00p 169919
01/12/2023 474.00p 474.00p 462.00p 468.50p 272984
30/11/2023 472.50p 475.00p 461.50p 463.00p 444561
29/11/2023 476.50p 480.50p 465.82p 470.50p 380130
28/11/2023 477.50p 480.00p 474.00p 474.50p 556169
27/11/2023 478.00p 479.50p 474.67p 477.00p 1294777
24/11/2023 473.50p 479.00p 470.50p 473.50p 603933
23/11/2023 475.50p 479.00p 472.50p 474.50p 309320
22/11/2023 479.00p 481.10p 473.50p 474.50p 493076
21/11/2023 484.00p 485.00p 475.50p 478.00p 858227
20/11/2023 484.00p 491.00p 479.98p 484.50p 409172
17/11/2023 482.50p 486.00p 479.50p 486.00p 536097
16/11/2023 479.50p 488.50p 476.00p 479.00p 864631
15/11/2023 470.00p 480.00p 463.95p 480.00p 396175
14/11/2023 454.00p 471.50p 452.00p 469.00p 779581
13/11/2023 449.50p 454.00p 445.50p 454.00p 367636
10/11/2023 453.00p 458.50p 446.50p 449.00p 379911
09/11/2023 449.00p 452.50p 444.00p 452.00p 478456
08/11/2023 436.00p 450.50p 436.00p 444.00p 915521
07/11/2023 436.00p 439.80p 428.50p 430.50p 2057136
06/11/2023 440.50p 442.30p 434.00p 434.00p 632252
03/11/2023 437.00p 439.50p 434.50p 439.00p 412958
02/11/2023 446.00p 447.00p 434.00p 436.50p 329753
01/11/2023 430.00p 442.00p 430.00p 439.50p 424330
31/10/2023 436.00p 440.00p 435.00p 438.00p 118667
30/10/2023 445.50p 445.50p 434.00p 436.50p 77652
27/10/2023 440.00p 440.50p 430.00p 432.50p 141057
26/10/2023 436.00p 438.50p 431.50p 436.00p 516320
25/10/2023 436.50p 436.50p 428.32p 435.50p 296023
24/10/2023 448.50p 448.50p 432.00p 436.00p 182267
23/10/2023 442.00p 445.80p 435.50p 436.50p 210232
20/10/2023 450.00p 454.50p 437.00p 441.50p 119044
19/10/2023 455.00p 455.00p 447.50p 448.00p 45090
18/10/2023 440.50p 445.00p 440.00p 445.00p 977157
17/10/2023 439.50p 443.00p 437.00p 442.00p 1110289
16/10/2023 448.50p 448.50p 440.00p 441.50p 524214
13/10/2023 453.00p 453.00p 437.00p 441.00p 155527
12/10/2023 455.50p 457.40p 451.00p 451.00p 63420
11/10/2023 455.50p 459.00p 454.00p 455.00p 43576
10/10/2023 455.50p 460.00p 451.89p 460.00p 191435
09/10/2023 452.00p 455.00p 448.50p 452.50p 196438
06/10/2023 442.00p 453.50p 442.00p 452.00p 274362
05/10/2023 450.00p 452.00p 445.50p 449.00p 264748
04/10/2023 448.50p 454.50p 443.50p 447.00p 172583
03/10/2023 452.00p 453.60p 445.00p 448.00p 104721
02/10/2023 469.50p 469.50p 452.00p 456.00p 87709
29/09/2023 453.00p 464.50p 453.00p 460.50p 117936
28/09/2023 457.00p 461.50p 455.50p 456.50p 254921
27/09/2023 458.00p 461.00p 455.00p 461.00p 114084
26/09/2023 452.00p 460.00p 452.00p 458.50p 119641
25/09/2023 467.50p 467.50p 456.00p 458.50p 37043
22/09/2023 459.00p 468.50p 456.50p 465.00p 60093
21/09/2023 460.00p 462.50p 455.00p 460.00p 133063
20/09/2023 465.00p 465.00p 461.00p 463.00p 110797
19/09/2023 459.50p 470.50p 459.50p 464.00p 120287
18/09/2023 460.00p 460.00p 455.50p 460.00p 82706
15/09/2023 456.50p 458.50p 449.00p 455.00p 269563
14/09/2023 460.00p 460.00p 452.00p 453.00p 70227
13/09/2023 455.50p 458.50p 447.00p 452.00p 232122
12/09/2023 445.50p 459.00p 445.50p 458.50p 44739
11/09/2023 455.50p 459.50p 452.00p 458.00p 160835
08/09/2023 454.00p 457.50p 452.50p 454.00p 31259
07/09/2023 452.50p 455.00p 450.75p 455.00p 83759
06/09/2023 453.00p 457.00p 446.00p 450.50p 76916
05/09/2023 456.00p 462.00p 451.50p 451.50p 134210
04/09/2023 454.00p 463.50p 452.00p 452.00p 87101
01/09/2023 455.50p 476.65p 455.50p 465.50p 337345
31/08/2023 464.00p 478.28p 461.50p 464.00p 314091
30/08/2023 459.00p 477.27p 458.28p 464.50p 456794
29/08/2023 453.00p 473.97p 448.50p 462.00p 237214
25/08/2023 440.50p 451.50p 440.50p 448.50p 79440
24/08/2023 440.00p 452.50p 438.00p 448.00p 128892
23/08/2023 437.50p 441.00p 436.75p 438.00p 121211
22/08/2023 439.50p 445.50p 433.00p 436.00p 160807
21/08/2023 440.00p 442.30p 434.50p 437.00p 146388
18/08/2023 451.00p 451.00p 438.00p 441.00p 107031
17/08/2023 449.00p 449.50p 439.00p 442.50p 155213
16/08/2023 464.50p 468.50p 459.00p 459.00p 80456
15/08/2023 480.00p 480.00p 458.50p 468.50p 201144
14/08/2023 474.00p 477.69p 469.50p 469.50p 121447
11/08/2023 485.50p 489.13p 473.50p 473.50p 71552

*Close Price adjusted for both dividends and splits