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
14/09/2021 485.00p 495.50p 480.00p 493.50p 124724
13/09/2021 490.50p 492.60p 485.00p 485.50p 33432
10/09/2021 490.00p 498.00p 485.00p 490.00p 101872
09/09/2021 494.00p 500.00p 491.50p 491.50p 58354
08/09/2021 491.50p 500.84p 490.00p 495.00p 67003
07/09/2021 502.00p 504.00p 492.50p 494.50p 36350
06/09/2021 503.00p 508.48p 500.00p 500.00p 30388
03/09/2021 503.00p 508.54p 500.00p 502.00p 17139
02/09/2021 506.00p 511.00p 504.00p 506.00p 15786
01/09/2021 503.00p 514.98p 503.00p 510.00p 9397
31/08/2021 504.00p 510.00p 504.00p 507.00p 34343
27/08/2021 512.00p 514.00p 502.00p 502.00p 12498
26/08/2021 519.00p 519.00p 508.00p 514.00p 33517
25/08/2021 517.00p 525.97p 506.00p 515.00p 256582
24/08/2021 505.00p 532.00p 505.00p 520.00p 255459
23/08/2021 513.00p 515.00p 512.00p 514.00p 20865
20/08/2021 521.00p 524.00p 507.00p 519.00p 19962
19/08/2021 512.00p 530.00p 510.00p 530.00p 66328
18/08/2021 528.00p 530.04p 516.00p 526.00p 93760
17/08/2021 534.00p 538.00p 524.00p 534.00p 14868
16/08/2021 536.00p 545.72p 524.00p 524.00p 88343
13/08/2021 541.00p 544.00p 537.00p 538.00p 167650
12/08/2021 541.00p 543.98p 538.00p 543.00p 655798
11/08/2021 527.00p 537.00p 527.00p 537.00p 183381
10/08/2021 521.00p 534.00p 521.00p 528.00p 71247
09/08/2021 520.00p 531.00p 518.00p 525.00p 20259
06/08/2021 516.00p 520.00p 511.00p 520.00p 10306
05/08/2021 508.00p 515.00p 504.50p 509.00p 36093
04/08/2021 507.00p 512.25p 506.00p 509.00p 20590
03/08/2021 509.00p 510.00p 500.00p 510.00p 40840
02/08/2021 512.00p 515.00p 507.00p 510.00p 93857
30/07/2021 510.00p 510.00p 506.00p 509.00p 64007
29/07/2021 512.00p 512.00p 506.00p 510.00p 19900
28/07/2021 506.00p 517.00p 500.00p 508.00p 584479
27/07/2021 513.00p 519.00p 513.00p 514.00p 35249
26/07/2021 520.00p 520.00p 514.00p 516.00p 25146
23/07/2021 518.00p 521.00p 514.00p 514.00p 58372
22/07/2021 520.00p 520.00p 515.00p 515.00p 43709
21/07/2021 520.00p 520.00p 517.00p 517.00p 119579
20/07/2021 520.00p 524.00p 513.77p 515.00p 25377
19/07/2021 530.00p 530.00p 512.75p 520.00p 9315
16/07/2021 533.00p 533.00p 527.00p 530.00p 40058
15/07/2021 544.00p 548.00p 530.00p 530.00p 156784
14/07/2021 543.00p 543.00p 533.50p 537.00p 32005
13/07/2021 544.00p 544.00p 530.00p 530.00p 77974
12/07/2021 539.00p 540.00p 521.00p 537.00p 44024
09/07/2021 533.00p 542.00p 530.00p 533.00p 63121
08/07/2021 537.00p 546.00p 531.00p 535.00p 423375
07/07/2021 540.00p 543.00p 535.00p 540.00p 240893
06/07/2021 536.00p 546.00p 532.00p 532.00p 57066
05/07/2021 535.00p 544.50p 529.00p 540.00p 66193
02/07/2021 539.00p 549.00p 537.00p 537.00p 280288
01/07/2021 538.00p 550.00p 521.00p 532.00p 213674
30/06/2021 529.00p 535.00p 517.00p 525.00p 177508
29/06/2021 525.00p 532.63p 521.00p 521.00p 126983
28/06/2021 506.00p 525.75p 506.00p 525.00p 28319
25/06/2021 510.00p 514.49p 505.00p 505.00p 22412
24/06/2021 515.00p 515.00p 504.60p 515.00p 61024
23/06/2021 508.00p 515.00p 505.00p 505.00p 53118
22/06/2021 511.00p 516.00p 509.00p 509.00p 52734
21/06/2021 508.00p 517.00p 505.00p 508.00p 151260
18/06/2021 516.00p 518.00p 499.00p 499.00p 283213
17/06/2021 521.00p 531.00p 512.00p 515.00p 20987
16/06/2021 522.00p 524.00p 516.00p 520.00p 41317
15/06/2021 522.00p 523.75p 515.00p 516.00p 62596
14/06/2021 511.00p 524.00p 507.00p 524.00p 23340
11/06/2021 516.00p 518.00p 512.00p 516.00p 140812
10/06/2021 518.00p 520.25p 512.00p 518.00p 180185
09/06/2021 519.00p 521.00p 510.00p 518.00p 56360
08/06/2021 519.00p 532.00p 516.00p 517.00p 49658
07/06/2021 515.00p 522.00p 510.00p 515.00p 316541
04/06/2021 510.00p 522.00p 505.00p 515.00p 1084210
03/06/2021 510.00p 510.00p 505.00p 510.00p 242306
02/06/2021 504.00p 510.00p 504.00p 509.00p 105380
01/06/2021 518.00p 522.25p 506.00p 510.00p 260316
31/05/2021 520.00p 528.00p 517.00p 517.00p 34686
28/05/2021 520.00p 528.00p 517.00p 517.00p 34686
27/05/2021 520.00p 525.00p 518.00p 518.00p 66200
26/05/2021 529.00p 529.00p 515.00p 520.00p 19260
25/05/2021 516.00p 534.46p 516.00p 528.00p 78499
24/05/2021 521.00p 532.00p 517.00p 532.00p 71897
21/05/2021 526.00p 528.12p 523.00p 525.00p 28683
20/05/2021 518.00p 530.00p 510.00p 530.00p 54240
19/05/2021 527.00p 528.00p 518.00p 523.00p 40482
18/05/2021 529.00p 533.00p 522.00p 522.00p 58496
17/05/2021 535.00p 550.00p 521.00p 522.00p 131569
14/05/2021 535.00p 540.25p 528.00p 534.00p 164429
13/05/2021 536.00p 552.44p 520.00p 528.00p 104512
12/05/2021 545.00p 550.96p 536.00p 540.00p 93513
11/05/2021 549.00p 549.00p 537.00p 540.00p 62421
10/05/2021 547.00p 562.05p 541.00p 543.00p 56597
07/05/2021 546.00p 561.00p 545.00p 546.00p 47189
06/05/2021 558.00p 558.00p 548.00p 550.00p 72369
05/05/2021 535.00p 568.00p 535.00p 550.00p 76728
04/05/2021 544.00p 545.00p 534.82p 540.00p 43126
30/04/2021 530.00p 544.00p 530.00p 538.00p 63137
29/04/2021 536.00p 540.00p 534.00p 535.00p 112820
28/04/2021 530.00p 539.00p 530.00p 530.00p 99142
27/04/2021 523.00p 535.00p 522.00p 529.00p 72617
26/04/2021 526.00p 533.92p 518.50p 533.00p 50033
23/04/2021 521.00p 535.80p 518.00p 524.00p 97274
22/04/2021 515.00p 524.25p 515.00p 521.00p 57699
21/04/2021 516.00p 524.24p 514.00p 516.00p 65383
20/04/2021 534.00p 534.00p 516.00p 522.00p 67539
19/04/2021 535.00p 539.50p 528.00p 532.00p 167890
16/04/2021 532.00p 538.75p 532.00p 536.00p 40962
15/04/2021 529.00p 547.00p 529.00p 533.00p 92843
14/04/2021 525.00p 536.46p 524.98p 534.00p 71694
13/04/2021 524.00p 527.00p 521.00p 526.00p 63779
12/04/2021 519.00p 528.47p 519.00p 523.00p 101970
09/04/2021 522.00p 532.00p 521.00p 523.00p 28168
08/04/2021 526.00p 528.87p 520.00p 524.00p 41341
07/04/2021 524.00p 527.87p 518.00p 523.00p 156041
06/04/2021 519.00p 530.00p 518.48p 523.00p 114644
01/04/2021 516.00p 521.79p 513.00p 514.00p 82569
31/03/2021 516.00p 521.00p 515.00p 515.00p 25015
30/03/2021 520.00p 521.50p 513.00p 516.00p 103324
29/03/2021 520.00p 523.50p 514.00p 520.00p 42579
26/03/2021 518.00p 528.00p 518.00p 521.00p 38281
25/03/2021 519.00p 527.00p 510.00p 520.00p 34455
24/03/2021 515.00p 521.00p 507.00p 519.00p 88101
23/03/2021 520.00p 522.00p 513.00p 519.00p 45094
22/03/2021 515.00p 539.00p 515.00p 523.00p 48238
19/03/2021 525.00p 537.75p 509.00p 520.00p 65847
18/03/2021 534.00p 542.00p 522.00p 530.00p 114085
17/03/2021 545.00p 545.00p 530.00p 535.00p 93927
16/03/2021 545.00p 549.00p 537.00p 543.00p 62136
15/03/2021 545.00p 545.00p 536.00p 540.00p 63449
12/03/2021 538.00p 545.00p 531.00p 544.00p 43235
11/03/2021 535.00p 546.38p 535.00p 544.00p 76767
10/03/2021 541.00p 549.00p 536.00p 537.00p 34291
09/03/2021 541.00p 542.00p 534.00p 540.00p 78085
08/03/2021 540.00p 549.00p 537.00p 538.00p 178232
05/03/2021 539.00p 549.00p 536.00p 538.00p 164892
04/03/2021 535.00p 540.00p 533.00p 537.00p 63402
03/03/2021 539.00p 550.00p 531.00p 537.00p 84734
02/03/2021 535.00p 545.00p 535.00p 540.00p 57019
01/03/2021 535.00p 547.00p 535.00p 539.00p 33829
26/02/2021 548.00p 548.00p 532.00p 532.00p 615728
25/02/2021 548.00p 559.00p 542.00p 549.00p 166663
24/02/2021 531.00p 548.00p 529.00p 541.00p 130976
23/02/2021 539.00p 540.00p 526.00p 530.00p 61783
22/02/2021 525.00p 534.00p 520.00p 528.00p 63200
19/02/2021 520.00p 528.00p 515.00p 528.00p 59404
18/02/2021 520.00p 528.00p 520.00p 520.00p 107692
17/02/2021 530.00p 535.00p 521.00p 526.00p 41542
16/02/2021 518.00p 551.00p 515.00p 531.00p 73893
15/02/2021 515.00p 517.34p 506.00p 515.00p 111426
12/02/2021 505.00p 515.00p 505.00p 513.00p 40464
11/02/2021 508.00p 510.00p 505.00p 509.00p 81192
10/02/2021 510.00p 510.00p 501.00p 506.00p 40866
09/02/2021 506.00p 513.00p 500.00p 508.00p 352218
08/02/2021 500.00p 508.00p 500.00p 508.00p 1119464
05/02/2021 500.00p 506.25p 498.50p 498.50p 49370
04/02/2021 495.00p 505.00p 495.00p 501.00p 258202
03/02/2021 495.00p 495.00p 490.00p 494.50p 144421
02/02/2021 500.00p 500.00p 491.50p 495.00p 104670
01/02/2021 490.00p 504.00p 488.00p 497.00p 89493
29/01/2021 490.00p 492.50p 488.00p 490.00p 35267
28/01/2021 492.00p 500.00p 485.00p 490.00p 133651
27/01/2021 495.00p 499.50p 493.00p 499.00p 40499
26/01/2021 495.00p 499.50p 493.50p 494.00p 35178
25/01/2021 498.00p 500.00p 493.00p 493.00p 56733
22/01/2021 500.00p 500.00p 497.00p 498.50p 35114
21/01/2021 500.00p 500.00p 497.00p 498.00p 409473
20/01/2021 500.00p 500.00p 494.00p 499.00p 717734
19/01/2021 500.00p 500.50p 496.00p 500.00p 84500
18/01/2021 502.00p 506.08p 499.20p 499.20p 52905
15/01/2021 502.00p 504.69p 495.00p 500.00p 71876
14/01/2021 505.00p 510.00p 499.24p 502.50p 194321
13/01/2021 498.00p 509.50p 495.00p 496.00p 127475
12/01/2021 503.00p 503.00p 498.00p 500.00p 238123
11/01/2021 498.00p 511.86p 498.00p 500.50p 43652
08/01/2021 500.00p 502.10p 497.00p 501.00p 172868
07/01/2021 510.00p 510.00p 495.00p 498.00p 341559
06/01/2021 500.00p 510.00p 500.00p 504.00p 290157
05/01/2021 515.00p 515.00p 499.00p 505.00p 79799
04/01/2021 500.50p 509.50p 498.00p 505.00p 26844
31/12/2020 502.50p 508.00p 503.45p 503.45p 0
30/12/2020 502.50p 509.50p 499.00p 508.00p 132637
29/12/2020 496.00p 504.50p 494.00p 504.00p 47273
24/12/2020 500.00p 500.00p 493.00p 499.00p 7104
23/12/2020 495.00p 497.60p 494.52p 495.00p 10026
22/12/2020 495.00p 500.00p 490.00p 490.20p 41152
21/12/2020 490.00p 493.85p 486.00p 489.00p 186207
18/12/2020 499.00p 500.00p 492.00p 493.20p 86276
17/12/2020 500.00p 502.58p 496.00p 496.00p 52412
16/12/2020 501.00p 504.90p 495.00p 499.50p 61103
15/12/2020 500.00p 512.20p 497.00p 498.00p 84758
14/12/2020 502.00p 506.30p 495.00p 500.00p 287992
11/12/2020 505.00p 509.50p 500.00p 500.00p 26750
10/12/2020 510.00p 510.00p 500.00p 500.00p 122500
09/12/2020 519.60p 519.60p 507.00p 508.00p 18128
08/12/2020 513.30p 513.30p 506.00p 510.80p 30113
07/12/2020 506.00p 513.99p 506.00p 506.00p 3981
04/12/2020 511.10p 517.62p 500.10p 507.50p 175595
03/12/2020 515.00p 515.00p 506.40p 506.40p 67867
02/12/2020 530.00p 534.90p 510.00p 510.00p 449080

*Close Price adjusted for both dividends and splits