FBD Holdings (CDI) (FBH) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. FBD Holdings (CDI)

Date Open High Low Close* Volume
21/10/2011 6.45p 6.45p 6.25p 6.35p 1000
20/10/2011 6.55p 6.60p 6.17p 6.45p 0
19/10/2011 6.55p 6.60p 6.17p 6.55p 0
18/10/2011 6.60p 6.60p 6.17p 6.55p 0
17/10/2011 6.60p 6.60p 6.17p 6.60p 700
14/10/2011 6.45p 6.60p 6.39p 6.60p 0
13/10/2011 6.45p 6.57p 6.39p 6.45p 2437
12/10/2011 6.45p 6.46p 6.45p 6.45p 0
11/10/2011 6.45p 6.46p 6.45p 6.45p 1885
10/10/2011 6.45p 6.65p 6.39p 6.45p 0
07/10/2011 6.45p 6.65p 6.39p 6.45p 0
06/10/2011 6.45p 6.65p 6.39p 6.45p 0
05/10/2011 6.40p 6.65p 6.39p 6.45p 9669
04/10/2011 6.40p 6.50p 6.40p 6.40p 0
03/10/2011 6.50p 6.50p 6.30p 6.40p 0
30/09/2011 6.35p 6.50p 6.30p 6.50p 1367
29/09/2011 6.35p 6.51p 6.35p 6.35p 0
28/09/2011 6.35p 6.51p 6.35p 6.35p 1500
27/09/2011 6.30p 6.35p 6.00p 6.35p 0
26/09/2011 6.20p 6.34p 6.00p 6.30p 0
23/09/2011 6.30p 6.34p 6.00p 6.20p 830
22/09/2011 6.30p 6.40p 6.10p 6.30p 0
21/09/2011 6.40p 6.40p 6.10p 6.30p 2886
20/09/2011 6.40p 6.40p 6.40p 6.40p 0
19/09/2011 6.40p 6.40p 6.40p 6.40p 0
16/09/2011 6.40p 6.40p 6.40p 6.40p 0
15/09/2011 6.40p 6.40p 6.40p 6.40p 0
14/09/2011 6.40p 6.45p 6.22p 6.40p 600
13/09/2011 6.45p 6.45p 6.22p 6.40p 600
12/09/2011 6.45p 6.72p 6.45p 6.45p 600
09/09/2011 6.45p 6.72p 6.45p 6.45p 0
08/09/2011 6.45p 6.72p 6.45p 6.45p 400
07/09/2011 6.45p 6.45p 6.32p 6.45p 479
06/09/2011 6.45p 6.99p 6.45p 6.45p 0
05/09/2011 6.65p 6.99p 6.45p 6.45p 0
02/09/2011 6.65p 6.99p 6.65p 6.65p 500
01/09/2011 6.65p 6.82p 6.65p 6.65p 250
31/08/2011 6.65p 6.80p 6.60p 6.65p 3516
30/08/2011 6.70p 6.70p 6.45p 6.65p 1093
26/08/2011 6.70p 6.80p 6.20p 6.70p 0
25/08/2011 6.70p 6.80p 6.20p 6.70p 0
24/08/2011 6.20p 6.80p 6.20p 6.70p 10147
23/08/2011 6.20p 6.20p 6.04p 6.20p 625
22/08/2011 6.20p 6.40p 6.20p 6.20p 0
19/08/2011 6.40p 6.40p 6.20p 6.20p 0
18/08/2011 6.40p 6.40p 6.25p 6.40p 0
17/08/2011 6.40p 6.40p 6.25p 6.40p 500
16/08/2011 6.40p 6.45p 6.20p 6.40p 0
15/08/2011 6.45p 6.45p 6.20p 6.40p 600
12/08/2011 6.35p 6.45p 6.31p 6.45p 1822
11/08/2011 6.50p 6.50p 6.30p 6.35p 0
10/08/2011 6.50p 6.80p 6.40p 6.50p 0
09/08/2011 6.60p 6.80p 6.40p 6.50p 0
08/08/2011 6.80p 6.80p 6.40p 6.60p 3337
05/08/2011 6.75p 6.85p 6.60p 6.85p 2796
04/08/2011 6.80p 6.95p 6.75p 6.75p 123
03/08/2011 6.90p 6.90p 6.79p 6.80p 513
02/08/2011 7.00p 7.00p 7.00p 7.00p 13865
01/08/2011 7.00p 7.00p 7.00p 7.00p 0
29/07/2011 7.00p 7.00p 6.74p 7.00p 10175
28/07/2011 7.00p 7.00p 6.92p 7.00p 100
27/07/2011 7.00p 7.07p 6.75p 7.00p 0
26/07/2011 6.95p 7.07p 6.75p 7.00p 15268
25/07/2011 6.90p 7.18p 6.90p 6.95p 0
22/07/2011 6.90p 7.18p 6.90p 6.90p 3461
21/07/2011 6.95p 6.95p 6.75p 6.90p 0
20/07/2011 6.95p 6.95p 6.75p 6.95p 11411
19/07/2011 6.95p 6.95p 6.84p 6.95p 122
18/07/2011 6.95p 6.98p 6.95p 6.95p 4595
15/07/2011 6.95p 6.95p 6.75p 6.95p 0
14/07/2011 6.95p 6.95p 6.75p 6.95p 1400
13/07/2011 6.95p 7.01p 6.95p 6.95p 700
12/07/2011 6.95p 7.00p 6.74p 6.95p 0
11/07/2011 7.00p 7.00p 6.74p 6.95p 10200
08/07/2011 7.05p 7.05p 6.80p 7.00p 260
07/07/2011 7.05p 7.05p 6.85p 7.05p 1475
06/07/2011 7.20p 7.25p 7.05p 7.05p 0
05/07/2011 7.25p 7.25p 7.05p 7.20p 0
04/07/2011 7.25p 7.25p 7.05p 7.25p 1500
01/07/2011 7.20p 7.35p 7.10p 7.25p 0
30/06/2011 7.10p 7.35p 7.10p 7.20p 0
29/06/2011 7.10p 7.35p 7.10p 7.10p 8200
28/06/2011 7.20p 7.20p 6.90p 7.10p 2235
27/06/2011 7.25p 7.30p 7.00p 7.20p 0
24/06/2011 7.30p 7.30p 7.00p 7.25p 600
23/06/2011 7.30p 7.30p 7.22p 7.30p 0
22/06/2011 7.30p 7.30p 7.22p 7.30p 0
21/06/2011 7.22p 7.30p 7.22p 7.30p 0
20/06/2011 7.28p 7.28p 7.22p 7.22p 0
17/06/2011 7.26p 7.50p 7.18p 7.28p 0
16/06/2011 7.50p 7.50p 7.26p 7.26p 1216
15/06/2011 7.50p 7.55p 7.30p 7.50p 0
14/06/2011 7.55p 7.55p 7.30p 7.50p 872
13/06/2011 7.55p 7.55p 7.49p 7.55p 500
10/06/2011 7.49p 7.49p 7.22p 7.22p 0
09/06/2011 7.49p 7.49p 7.32p 7.32p 0
08/06/2011 7.49p 7.49p 7.32p 7.32p 0
07/06/2011 7.49p 7.49p 7.32p 7.32p 500
06/06/2011 7.40p 7.40p 7.32p 7.32p 5000
03/06/2011 7.45p 7.46p 7.32p 7.32p 750
02/06/2011 7.47p 7.47p 7.28p 7.28p 0
01/06/2011 7.47p 7.47p 7.28p 7.28p 0
31/05/2011 7.47p 7.47p 7.28p 7.28p 0
27/05/2011 7.47p 7.47p 7.28p 7.28p 100
26/05/2011 7.35p 7.35p 7.25p 7.25p 49000
25/05/2011 7.32p 7.32p 7.25p 7.25p 1500
24/05/2011 7.30p 7.30p 7.25p 7.25p 8000
23/05/2011 7.30p 7.30p 7.25p 7.25p 0
20/05/2011 7.30p 7.30p 7.25p 7.25p 600
19/05/2011 7.16p 7.16p 7.10p 7.10p 0
18/05/2011 7.16p 7.16p 7.10p 7.10p 75
17/05/2011 7.11p 7.17p 7.10p 7.10p 2200
16/05/2011 7.16p 7.16p 7.10p 7.10p 0
13/05/2011 7.16p 7.16p 7.10p 7.10p 200
12/05/2011 7.10p 7.10p 7.10p 7.10p 400
11/05/2011 7.00p 7.42p 7.00p 7.42p 10100
10/05/2011 7.08p 7.42p 7.08p 7.42p 6550
09/05/2011 7.27p 7.42p 7.27p 7.42p 0
06/05/2011 7.27p 7.42p 7.27p 7.42p 0
05/05/2011 7.27p 7.42p 7.27p 7.42p 0
04/05/2011 7.27p 7.42p 7.27p 7.42p 223
03/05/2011 7.25p 7.42p 7.25p 7.42p 25000
28/04/2011 6.98p 7.63p 6.98p 7.63p 0
27/04/2011 6.98p 7.63p 6.98p 7.63p 1700
26/04/2011 7.60p 7.63p 7.60p 7.63p 0
21/04/2011 7.60p 7.63p 7.60p 7.63p 0
20/04/2011 7.60p 7.63p 7.60p 7.63p 0
19/04/2011 7.60p 7.63p 7.60p 7.63p 0
18/04/2011 7.60p 7.63p 7.60p 7.63p 800
15/04/2011 7.50p 7.63p 7.50p 7.63p 0
14/04/2011 7.50p 7.63p 7.50p 7.63p 0
13/04/2011 7.50p 7.63p 7.50p 7.63p 200
12/04/2011 7.53p 7.63p 7.53p 7.63p 600
11/04/2011 7.51p 7.63p 7.51p 7.63p 0
08/04/2011 7.51p 7.63p 7.51p 7.63p 0
07/04/2011 7.51p 7.63p 7.51p 7.63p 900
06/04/2011 7.45p 7.63p 7.29p 7.63p 0
05/04/2011 7.45p 7.63p 7.29p 7.63p 0
04/04/2011 7.45p 7.63p 7.29p 7.63p 0
01/04/2011 7.45p 7.63p 7.29p 7.63p 0
31/03/2011 7.45p 7.63p 7.29p 7.63p 0
30/03/2011 7.45p 7.63p 7.29p 7.63p 0
29/03/2011 7.45p 7.63p 7.29p 7.63p 0
28/03/2011 7.45p 7.63p 7.29p 7.63p 1762
25/03/2011 7.30p 7.63p 7.30p 7.63p 0
24/03/2011 7.30p 7.63p 7.30p 7.63p 0
23/03/2011 7.30p 7.63p 7.30p 7.63p 0
22/03/2011 7.30p 7.63p 7.30p 7.63p 0
21/03/2011 7.30p 7.63p 7.30p 7.63p 0
18/03/2011 7.30p 7.63p 7.30p 7.63p 7121
17/03/2011 7.43p 7.63p 7.43p 7.63p 0
16/03/2011 7.43p 7.63p 7.43p 7.63p 0
15/03/2011 7.43p 7.63p 7.43p 7.63p 7000
14/03/2011 7.70p 7.70p 7.63p 7.63p 0
11/03/2011 7.70p 7.70p 7.63p 7.63p 546
10/03/2011 7.80p 7.80p 7.60p 7.63p 0
09/03/2011 7.80p 7.80p 7.60p 7.63p 0
08/03/2011 7.80p 7.80p 7.60p 7.60p 0
07/03/2011 7.80p 7.80p 7.60p 7.60p 250
04/03/2011 7.60p 7.60p 7.60p 7.60p 0
03/03/2011 7.60p 7.60p 7.60p 7.60p 0
02/03/2011 7.60p 7.60p 7.60p 7.60p 0
01/03/2011 7.60p 7.60p 7.60p 7.60p 0
28/02/2011 7.60p 7.60p 7.60p 7.60p 0
25/02/2011 7.60p 7.60p 7.60p 7.60p 0
24/02/2011 7.60p 7.60p 7.60p 7.60p 0
23/02/2011 7.60p 7.60p 7.60p 7.60p 0
22/02/2011 7.60p 7.60p 7.60p 7.60p 0
21/02/2011 7.60p 7.60p 7.60p 7.60p 195
18/02/2011 7.18p 7.18p 7.18p 7.18p 0
17/02/2011 7.18p 7.18p 7.18p 7.18p 0
16/02/2011 7.18p 7.18p 7.18p 7.18p 0
15/02/2011 7.18p 7.18p 7.18p 7.18p 0
14/02/2011 7.18p 7.18p 7.18p 7.18p 0
11/02/2011 7.18p 7.18p 7.18p 7.18p 3300
10/02/2011 6.75p 6.75p 6.75p 6.75p 0
09/02/2011 6.75p 6.75p 6.75p 6.75p 0
08/02/2011 6.75p 6.75p 6.75p 6.75p 0
07/02/2011 6.75p 6.75p 6.75p 6.75p 0
04/02/2011 6.75p 6.75p 6.75p 6.75p 0
03/02/2011 6.75p 6.75p 6.75p 6.75p 2500
02/02/2011 6.76p 6.76p 6.76p 6.76p 0
01/02/2011 6.76p 6.76p 6.76p 6.76p 0
31/01/2011 6.76p 6.76p 6.76p 6.76p 0
28/01/2011 6.76p 6.76p 6.76p 6.76p 0
27/01/2011 6.76p 6.76p 6.76p 6.76p 0
26/01/2011 6.59p 6.59p 6.57p 6.57p 0
25/01/2011 6.53p 6.53p 6.53p 6.53p 4548
24/01/2011 6.41p 6.41p 6.41p 6.41p 0
21/01/2011 6.60p 6.60p 6.60p 6.60p 0
20/01/2011 6.60p 6.60p 6.60p 6.60p 0
19/01/2011 6.60p 6.60p 6.60p 6.60p 0
18/01/2011 6.60p 6.60p 6.60p 6.60p 142
17/01/2011 6.35p 6.35p 6.35p 6.35p 0
13/01/2011 6.27p 6.40p 5.62p 5.62p 0
12/01/2011 6.27p 6.40p 5.62p 5.62p 0
11/01/2011 6.27p 6.40p 6.27p 6.40p 0
10/01/2011 6.27p 6.40p 6.27p 6.40p 20541
07/01/2011 6.61p 6.61p 6.61p 6.61p 0
06/01/2011 6.45p 6.61p 6.45p 6.61p 700

*Close Price adjusted for both dividends and splits