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
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
04/01/2022 434.00p 457.00p 433.50p 451.00p 157089
03/01/2022 437.00p 455.00p 430.50p 432.50p 138238
31/12/2021 437.00p 455.00p 430.50p 432.50p 138238
30/12/2021 422.50p 438.00p 422.50p 438.00p 74387
29/12/2021 422.50p 427.50p 421.94p 425.00p 117882
28/12/2021 415.50p 419.60p 414.00p 418.00p 20975
27/12/2021 415.50p 419.60p 414.00p 418.00p 20975
24/12/2021 415.50p 419.60p 414.00p 418.00p 20975
23/12/2021 407.50p 416.00p 403.00p 416.00p 968383
22/12/2021 405.50p 409.00p 403.50p 406.50p 152201
21/12/2021 407.50p 410.00p 403.50p 408.00p 104852
20/12/2021 413.50p 413.50p 404.00p 410.00p 301174
17/12/2021 415.00p 419.00p 414.50p 415.00p 94023
16/12/2021 416.00p 422.50p 415.00p 418.00p 84914
15/12/2021 424.00p 424.49p 417.50p 420.00p 493741
14/12/2021 416.50p 422.00p 415.50p 419.50p 487167
13/12/2021 415.00p 432.00p 415.00p 416.50p 303417
10/12/2021 430.00p 433.00p 420.00p 428.00p 177976
09/12/2021 425.00p 435.50p 425.00p 426.00p 125682
08/12/2021 436.00p 436.00p 422.00p 426.50p 1482900
07/12/2021 449.50p 449.50p 423.50p 424.50p 1499917
06/12/2021 439.50p 439.98p 433.00p 438.00p 55944
03/12/2021 420.50p 439.50p 420.50p 433.50p 186282
02/12/2021 420.00p 426.50p 410.50p 423.00p 81810
01/12/2021 406.00p 420.00p 399.00p 419.00p 1504056
30/11/2021 418.00p 418.00p 397.50p 404.00p 1258288
29/11/2021 400.50p 414.50p 400.00p 404.50p 420626
26/11/2021 415.00p 423.00p 405.00p 408.00p 857807
25/11/2021 427.00p 436.00p 420.00p 420.00p 32164
24/11/2021 426.50p 439.00p 426.50p 429.00p 27512
23/11/2021 431.50p 432.00p 426.00p 431.00p 28057
22/11/2021 433.00p 435.00p 427.00p 432.00p 100683
19/11/2021 428.00p 435.50p 423.00p 435.50p 121204
18/11/2021 441.00p 441.00p 429.50p 431.00p 74763
17/11/2021 435.50p 436.00p 426.00p 436.00p 118295
16/11/2021 443.50p 443.50p 432.00p 432.00p 274796
15/11/2021 435.00p 445.00p 432.50p 440.50p 349420
12/11/2021 447.25p 454.00p 437.50p 438.50p 221866
11/11/2021 450.00p 450.10p 438.00p 440.00p 149556
10/11/2021 450.00p 455.46p 450.00p 450.00p 36705
09/11/2021 452.50p 463.06p 452.10p 452.50p 187352
08/11/2021 454.50p 457.00p 447.50p 451.00p 221272
05/11/2021 455.00p 455.50p 447.50p 450.50p 71495
04/11/2021 451.50p 460.50p 440.26p 455.00p 1074063
03/11/2021 452.50p 453.50p 440.50p 449.00p 538183
02/11/2021 440.50p 443.00p 432.04p 440.00p 586664
01/11/2021 437.50p 449.50p 431.00p 440.00p 157571
29/10/2021 443.00p 447.00p 431.50p 440.00p 213740
28/10/2021 450.50p 450.50p 440.00p 440.00p 21096
27/10/2021 442.00p 446.00p 440.00p 442.00p 123505
26/10/2021 440.50p 449.50p 440.50p 445.00p 225580
25/10/2021 446.50p 451.00p 442.00p 449.50p 52074
22/10/2021 446.00p 456.00p 439.50p 445.00p 291194
21/10/2021 449.50p 456.48p 442.00p 442.00p 174120
20/10/2021 456.50p 462.50p 449.17p 450.00p 249182
19/10/2021 455.50p 460.23p 452.12p 455.00p 296095
18/10/2021 460.50p 464.70p 453.00p 458.00p 26644
15/10/2021 458.50p 464.00p 454.37p 459.00p 66953
14/10/2021 458.50p 462.50p 451.00p 451.00p 209244
13/10/2021 467.00p 467.50p 455.50p 457.00p 53472
12/10/2021 480.00p 480.00p 460.00p 460.00p 38354
11/10/2021 469.00p 470.00p 462.00p 466.00p 204938
08/10/2021 469.00p 474.50p 463.00p 471.00p 37931
07/10/2021 470.00p 475.00p 460.50p 467.50p 48312
06/10/2021 473.50p 478.42p 460.50p 472.00p 59196
05/10/2021 468.50p 479.50p 465.00p 473.50p 39755
04/10/2021 470.50p 484.00p 470.50p 473.50p 40122
01/10/2021 473.00p 484.50p 468.00p 484.50p 76055
30/09/2021 472.00p 483.50p 472.00p 474.50p 26673
29/09/2021 472.00p 480.00p 471.00p 480.00p 27618
28/09/2021 481.00p 486.00p 475.00p 476.50p 204876
27/09/2021 482.00p 488.50p 481.00p 482.50p 14937
24/09/2021 490.00p 490.50p 481.00p 483.00p 21347
23/09/2021 485.00p 487.85p 481.00p 481.00p 31122
22/09/2021 483.50p 491.00p 481.50p 483.00p 24389
21/09/2021 494.50p 494.50p 480.50p 486.50p 40484
20/09/2021 487.50p 490.00p 485.00p 485.00p 18766
17/09/2021 490.50p 496.50p 490.00p 490.00p 19141
16/09/2021 490.00p 496.00p 485.00p 496.00p 24163
15/09/2021 487.50p 500.00p 485.00p 485.00p 149709
14/09/2021 485.00p 495.50p 480.00p 493.50p 124724

*Close Price adjusted for both dividends and splits