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
24/10/2022 335.00p 346.00p 335.00p 343.00p 16289
21/10/2022 340.00p 342.00p 335.00p 340.00p 72562
20/10/2022 338.00p 343.00p 328.13p 341.50p 44593
19/10/2022 324.50p 337.50p 324.50p 335.00p 77182
18/10/2022 334.00p 340.00p 325.50p 339.00p 146391
17/10/2022 328.50p 330.50p 322.50p 330.50p 36507
14/10/2022 320.50p 328.00p 319.00p 328.00p 21492
13/10/2022 319.50p 319.50p 309.58p 318.00p 12273
12/10/2022 320.00p 320.00p 299.50p 311.00p 209850
11/10/2022 324.00p 324.00p 317.00p 319.50p 10652
10/10/2022 326.00p 328.50p 321.50p 324.00p 16971
07/10/2022 334.00p 334.00p 329.50p 333.00p 19945
06/10/2022 341.00p 342.00p 331.50p 335.00p 77000
05/10/2022 339.50p 341.00p 330.00p 333.50p 227165
04/10/2022 344.50p 347.00p 340.00p 344.00p 222429
03/10/2022 340.50p 346.05p 338.49p 345.00p 84529
30/09/2022 346.00p 358.00p 341.47p 348.00p 118455
29/09/2022 364.50p 365.00p 352.50p 355.00p 625805
28/09/2022 353.00p 366.00p 350.00p 360.00p 842916
27/09/2022 359.50p 364.50p 358.00p 358.00p 141581
26/09/2022 360.00p 373.00p 356.50p 365.00p 288151
23/09/2022 359.50p 374.50p 358.00p 374.50p 1349179
22/09/2022 353.00p 360.00p 353.00p 359.50p 156183
21/09/2022 352.50p 354.50p 347.50p 354.00p 119204
20/09/2022 355.50p 357.84p 353.00p 353.50p 24414
16/09/2022 346.50p 354.50p 346.50p 354.00p 77296
15/09/2022 330.00p 360.00p 325.47p 351.50p 573756
14/09/2022 327.50p 330.00p 325.50p 330.00p 30380
13/09/2022 325.50p 333.50p 325.00p 329.50p 247711
12/09/2022 329.50p 330.00p 319.50p 325.00p 71483
09/09/2022 322.00p 329.50p 320.00p 326.00p 62964
08/09/2022 322.50p 325.00p 316.50p 322.00p 74331
07/09/2022 306.50p 323.00p 301.95p 320.00p 230950
06/09/2022 304.00p 307.00p 301.50p 307.00p 2848730
05/09/2022 317.50p 317.50p 300.00p 302.00p 139906
02/09/2022 305.00p 309.00p 300.10p 308.00p 215546
01/09/2022 308.00p 314.00p 300.00p 302.00p 215841
31/08/2022 310.00p 315.00p 310.00p 310.00p 42194
30/08/2022 312.00p 323.00p 307.00p 310.00p 65754
26/08/2022 305.50p 320.50p 300.00p 307.00p 814301
25/08/2022 318.00p 320.02p 310.00p 311.00p 121429
24/08/2022 320.00p 320.00p 314.50p 314.50p 255901
23/08/2022 330.00p 330.00p 312.00p 315.50p 65221
22/08/2022 323.50p 336.90p 313.50p 313.50p 48499
19/08/2022 329.00p 334.03p 323.50p 323.50p 37633
18/08/2022 332.00p 340.00p 323.50p 333.00p 471213
17/08/2022 346.00p 349.50p 340.00p 340.00p 785645
16/08/2022 345.00p 353.00p 342.48p 346.50p 65689
15/08/2022 340.50p 351.22p 340.50p 347.00p 65190
12/08/2022 365.00p 368.62p 350.00p 350.00p 28966
11/08/2022 345.00p 348.00p 345.00p 345.00p 6710
10/08/2022 348.50p 351.28p 345.00p 345.00p 37264
09/08/2022 349.50p 355.45p 338.53p 347.00p 80366
08/08/2022 345.00p 345.00p 341.52p 345.00p 16307
05/08/2022 345.00p 348.00p 344.91p 345.50p 24847
04/08/2022 351.50p 354.00p 341.00p 346.00p 315382
03/08/2022 342.00p 347.78p 341.50p 341.50p 13536
02/08/2022 351.50p 352.00p 341.00p 341.50p 219949
01/08/2022 340.50p 358.44p 340.50p 350.00p 28687
29/07/2022 349.50p 352.00p 345.00p 350.00p 21056
28/07/2022 339.50p 362.50p 339.50p 351.00p 108570
27/07/2022 338.50p 348.00p 330.50p 345.00p 71769
26/07/2022 338.50p 340.50p 326.33p 333.50p 55338
25/07/2022 335.00p 335.00p 329.81p 333.00p 18646
22/07/2022 329.50p 335.50p 328.06p 335.00p 14703
21/07/2022 321.00p 329.38p 318.00p 326.00p 42201
20/07/2022 326.00p 339.00p 322.50p 325.00p 265241
19/07/2022 341.50p 341.50p 325.00p 330.00p 489440
18/07/2022 327.00p 333.93p 323.50p 330.00p 145283
15/07/2022 337.00p 339.42p 322.00p 325.00p 209921
14/07/2022 332.50p 341.00p 322.50p 326.50p 125926
13/07/2022 328.50p 332.00p 328.00p 330.00p 27713
12/07/2022 328.50p 337.00p 327.50p 330.00p 65742
11/07/2022 332.00p 337.12p 331.98p 332.00p 4018
08/07/2022 330.00p 340.12p 330.00p 330.00p 16414
07/07/2022 335.50p 340.00p 330.50p 335.00p 15496
06/07/2022 335.00p 340.50p 327.98p 330.50p 17586
05/07/2022 336.50p 337.29p 330.00p 330.00p 18124
04/07/2022 339.50p 339.50p 330.50p 334.50p 17681
01/07/2022 337.50p 355.38p 335.00p 335.00p 36888
30/06/2022 338.50p 341.00p 331.00p 336.50p 120831
29/06/2022 335.00p 340.00p 331.00p 340.00p 84275
28/06/2022 335.00p 338.00p 332.00p 335.00p 77665
27/06/2022 337.00p 337.25p 323.50p 330.00p 35514
24/06/2022 329.00p 350.00p 329.00p 330.00p 20779
23/06/2022 331.50p 335.00p 325.50p 333.50p 37434
22/06/2022 328.00p 332.00p 328.00p 330.00p 55548
21/06/2022 345.00p 345.00p 330.00p 333.50p 115037
20/06/2022 345.50p 345.50p 332.50p 338.00p 55015
17/06/2022 335.50p 342.00p 335.50p 339.00p 50124
16/06/2022 360.50p 360.50p 329.50p 339.50p 185134
15/06/2022 330.50p 347.00p 330.50p 344.00p 85880
14/06/2022 345.00p 345.00p 335.00p 339.50p 25830
13/06/2022 341.00p 342.62p 334.50p 340.00p 63367
10/06/2022 332.50p 340.00p 329.00p 340.00p 77929
09/06/2022 350.00p 350.00p 335.50p 339.00p 80849
08/06/2022 353.50p 360.90p 334.50p 340.00p 73953
07/06/2022 356.50p 356.75p 340.50p 345.00p 27833
06/06/2022 348.00p 351.00p 338.00p 338.00p 51502
01/06/2022 338.50p 342.00p 338.00p 342.00p 28277
31/05/2022 342.00p 343.00p 339.25p 340.00p 29309
27/05/2022 345.50p 361.03p 344.00p 345.00p 66741
26/05/2022 343.50p 351.25p 332.00p 342.50p 24783
25/05/2022 333.50p 359.50p 333.50p 343.50p 46769
24/05/2022 339.00p 349.50p 329.50p 346.00p 204640
23/05/2022 325.00p 340.12p 325.00p 338.00p 46598
20/05/2022 340.00p 353.00p 332.00p 335.00p 92880
19/05/2022 344.50p 344.50p 340.00p 340.00p 61823
18/05/2022 347.50p 351.00p 344.00p 346.50p 117280
17/05/2022 350.00p 351.50p 345.50p 348.00p 58325
16/05/2022 349.00p 353.00p 348.00p 348.00p 81787
13/05/2022 350.00p 352.50p 341.50p 347.00p 120392
12/05/2022 356.50p 357.00p 345.00p 351.00p 93403
11/05/2022 340.00p 361.44p 340.00p 356.50p 157540
10/05/2022 358.00p 360.00p 350.00p 353.50p 94371
09/05/2022 367.50p 367.50p 358.00p 360.00p 52811
06/05/2022 370.00p 370.00p 355.50p 360.00p 68678
05/05/2022 373.50p 373.75p 364.00p 368.50p 38710
04/05/2022 376.00p 384.25p 371.23p 372.00p 129424
03/05/2022 370.00p 385.00p 370.00p 382.50p 61174
29/04/2022 374.50p 383.50p 374.50p 381.00p 37974
28/04/2022 355.00p 387.50p 355.00p 376.50p 78129
27/04/2022 364.00p 372.50p 361.25p 369.00p 21462
26/04/2022 358.00p 367.00p 355.00p 362.50p 110345
25/04/2022 355.00p 362.69p 350.00p 358.50p 37098
22/04/2022 362.00p 367.93p 360.00p 363.50p 76038
21/04/2022 368.50p 370.00p 362.50p 364.00p 82717
20/04/2022 380.00p 380.00p 364.50p 366.50p 99210
19/04/2022 387.00p 387.00p 372.50p 375.00p 33967
14/04/2022 365.00p 383.75p 365.00p 383.00p 81065
13/04/2022 375.00p 389.50p 375.00p 378.50p 57215
12/04/2022 400.50p 400.50p 377.50p 390.00p 111938
11/04/2022 378.00p 382.50p 377.50p 380.00p 80577
08/04/2022 385.50p 386.25p 380.00p 380.50p 28788
07/04/2022 402.00p 402.00p 379.00p 387.00p 99253
06/04/2022 400.00p 400.00p 378.50p 389.50p 133892
05/04/2022 377.00p 382.99p 376.50p 380.00p 129829
04/04/2022 385.00p 387.50p 378.00p 380.00p 101075
01/04/2022 365.50p 390.50p 365.50p 382.00p 141130
31/03/2022 362.00p 376.62p 362.00p 375.00p 90461
30/03/2022 368.00p 383.00p 365.25p 383.00p 96980
29/03/2022 368.50p 372.00p 362.00p 369.00p 55264
28/03/2022 361.00p 370.00p 356.00p 364.50p 153089
25/03/2022 371.50p 372.00p 361.50p 361.50p 64364
24/03/2022 357.00p 370.00p 357.00p 369.00p 134310
23/03/2022 353.50p 381.50p 353.50p 373.50p 103291
22/03/2022 360.50p 369.50p 353.50p 367.50p 176315
21/03/2022 344.50p 360.00p 344.00p 360.00p 308417
18/03/2022 340.00p 351.00p 340.00p 348.00p 301289
17/03/2022 359.00p 359.00p 345.00p 350.00p 617180
16/03/2022 366.50p 368.00p 353.00p 357.00p 178479
15/03/2022 376.00p 376.00p 347.50p 356.00p 91360
14/03/2022 365.00p 365.00p 356.50p 360.00p 119554
11/03/2022 368.00p 368.00p 350.00p 365.00p 125642
10/03/2022 360.00p 362.74p 350.00p 350.00p 318419
09/03/2022 360.50p 364.75p 356.00p 356.00p 71637
08/03/2022 355.50p 364.20p 355.00p 358.50p 90642
07/03/2022 351.00p 362.50p 350.50p 360.50p 118137
04/03/2022 372.50p 376.29p 366.00p 368.50p 455689
03/03/2022 380.00p 381.00p 370.00p 376.50p 186094
02/03/2022 385.50p 389.00p 374.50p 387.50p 287739
01/03/2022 401.00p 401.00p 385.00p 389.00p 105974
28/02/2022 396.50p 406.00p 384.00p 406.00p 50226
25/02/2022 385.50p 407.50p 385.50p 392.00p 97108
24/02/2022 410.50p 410.50p 389.00p 400.00p 255986
23/02/2022 411.00p 420.00p 409.50p 413.50p 37167
22/02/2022 411.00p 415.50p 408.50p 415.00p 20455
21/02/2022 403.00p 416.00p 402.50p 415.00p 285204
18/02/2022 410.00p 418.00p 410.00p 412.50p 39206
17/02/2022 418.50p 420.30p 410.00p 412.50p 114440
16/02/2022 420.50p 424.45p 414.00p 422.50p 225849
15/02/2022 421.00p 428.00p 417.50p 418.00p 38195
14/02/2022 428.00p 429.00p 416.50p 429.00p 47510
11/02/2022 435.00p 438.50p 429.00p 429.00p 36162
10/02/2022 430.50p 444.00p 430.50p 438.00p 95026
09/02/2022 432.00p 454.00p 430.00p 447.00p 1098338
08/02/2022 436.50p 437.00p 428.00p 430.00p 81705
07/02/2022 432.50p 433.50p 430.00p 430.00p 13342
04/02/2022 435.50p 435.50p 429.50p 432.00p 75145
03/02/2022 433.50p 437.13p 430.50p 430.50p 130334
02/02/2022 441.00p 441.08p 431.50p 437.00p 110533
01/02/2022 438.00p 445.50p 431.00p 435.50p 23504
31/01/2022 436.00p 436.00p 424.00p 433.00p 67633
28/01/2022 435.50p 441.00p 432.00p 432.50p 37148
27/01/2022 439.50p 447.50p 435.00p 440.00p 75952
26/01/2022 449.50p 449.50p 435.50p 435.50p 45472
25/01/2022 437.50p 448.00p 433.00p 438.00p 82847
24/01/2022 452.00p 452.50p 435.00p 438.00p 75603
21/01/2022 455.00p 458.35p 448.00p 449.50p 113030
20/01/2022 457.00p 460.00p 452.00p 459.00p 62842
19/01/2022 460.50p 471.10p 456.00p 457.00p 407114
18/01/2022 455.00p 464.50p 450.00p 464.50p 22896
17/01/2022 457.50p 462.51p 454.00p 455.00p 76851
14/01/2022 450.50p 459.50p 450.50p 454.00p 52349
13/01/2022 467.00p 467.00p 446.00p 446.00p 359994
12/01/2022 469.50p 469.50p 455.50p 458.00p 34906
10/01/2022 441.50p 466.00p 441.50p 462.00p 261730
07/01/2022 444.00p 461.00p 444.00p 456.50p 230355
06/01/2022 445.50p 457.50p 445.50p 449.50p 106442
05/01/2022 449.50p 459.50p 448.00p 459.50p 113177

*Close Price adjusted for both dividends and splits