FBD Holdings (CDI) (FBH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
04/12/2018 9.58p 9.58p 9.41p 9.41p 0
03/12/2018 9.58p 9.58p 9.58p 9.58p 0
30/11/2018 9.58p 9.58p 9.58p 9.58p 0
29/11/2018 9.89p 9.89p 9.58p 9.58p 0
28/11/2018 9.89p 9.89p 9.89p 9.89p 0
27/11/2018 10.13p 10.13p 9.89p 9.89p 0
26/11/2018 10.13p 10.13p 9.76p 10.13p 2000
23/11/2018 10.13p 10.13p 10.13p 10.13p 0
22/11/2018 10.13p 10.13p 10.13p 10.13p 0
21/11/2018 10.25p 10.25p 10.13p 10.13p 0
20/11/2018 10.40p 10.40p 10.25p 10.25p 0
19/11/2018 10.40p 10.40p 10.40p 10.40p 0
16/11/2018 10.40p 10.40p 10.40p 10.40p 0
15/11/2018 10.40p 10.40p 10.40p 10.40p 0
14/11/2018 10.40p 10.40p 10.40p 10.40p 0
13/11/2018 10.40p 10.40p 10.40p 10.40p 0
12/11/2018 10.40p 10.40p 10.40p 10.40p 0
09/11/2018 10.40p 10.40p 10.40p 10.40p 0
08/11/2018 10.40p 10.40p 10.40p 10.40p 0
07/11/2018 10.40p 10.40p 10.40p 10.40p 0
06/11/2018 10.40p 10.40p 10.40p 10.40p 0
05/11/2018 10.40p 10.40p 10.40p 10.40p 0
02/11/2018 10.40p 10.40p 10.40p 10.40p 0
01/11/2018 10.40p 10.40p 10.40p 10.40p 0
31/10/2018 10.40p 10.40p 10.40p 10.40p 0
30/10/2018 10.30p 10.30p 10.30p 10.30p 0
29/10/2018 10.30p 10.30p 10.30p 10.30p 0
26/10/2018 10.30p 10.30p 10.30p 10.30p 0
25/10/2018 10.30p 10.30p 10.00p 10.30p 421
24/10/2018 10.30p 10.30p 10.30p 10.30p 0
23/10/2018 10.30p 10.30p 10.30p 10.30p 3287
22/10/2018 10.30p 10.30p 10.30p 10.30p 0
19/10/2018 10.30p 10.30p 10.30p 10.30p 0
18/10/2018 10.30p 10.30p 10.30p 10.30p 0
17/10/2018 10.30p 10.30p 10.30p 10.30p 0
16/10/2018 10.30p 10.30p 10.30p 10.30p 0
15/10/2018 10.30p 10.60p 10.30p 10.30p 21
12/10/2018 10.30p 10.30p 10.30p 10.30p 0
11/10/2018 10.43p 10.43p 10.30p 10.30p 0
10/10/2018 10.43p 10.43p 10.43p 10.43p 0
09/10/2018 10.43p 10.43p 10.43p 10.43p 0
08/10/2018 10.43p 10.43p 10.43p 10.43p 0
05/10/2018 10.43p 10.43p 10.43p 10.43p 0
04/10/2018 10.43p 10.45p 10.43p 10.43p 350
03/10/2018 10.43p 10.43p 10.43p 10.43p 0
02/10/2018 10.43p 10.43p 10.22p 10.43p 190000
01/10/2018 10.22p 10.22p 10.22p 10.22p 0
28/09/2018 10.22p 10.22p 9.88p 10.22p 200
27/09/2018 10.22p 10.22p 10.22p 10.22p 0
26/09/2018 10.22p 10.22p 10.22p 10.22p 0
25/09/2018 10.22p 10.22p 10.22p 10.22p 0
24/09/2018 10.22p 10.22p 10.22p 10.22p 0
21/09/2018 10.65p 10.65p 10.22p 10.22p 0
20/09/2018 10.65p 10.65p 10.30p 10.65p 1000
19/09/2018 10.65p 10.65p 10.65p 10.65p 0
18/09/2018 10.65p 10.65p 10.65p 10.65p 0
17/09/2018 10.65p 10.65p 10.65p 10.65p 0
14/09/2018 10.65p 10.65p 10.65p 10.65p 0
13/09/2018 10.65p 10.65p 10.65p 10.65p 0
12/09/2018 10.65p 10.65p 10.65p 10.65p 0
11/09/2018 10.73p 10.73p 10.65p 10.65p 0
10/09/2018 10.73p 10.73p 10.73p 10.73p 0
07/09/2018 10.73p 10.73p 10.45p 10.73p 148
06/09/2018 10.73p 10.73p 10.73p 10.73p 0
05/09/2018 10.73p 10.73p 10.73p 10.73p 0
04/09/2018 10.75p 10.75p 10.73p 10.73p 0
03/09/2018 10.75p 10.75p 10.75p 10.75p 0
31/08/2018 10.75p 10.75p 10.75p 10.75p 0
30/08/2018 10.75p 10.75p 10.75p 10.75p 0
29/08/2018 10.75p 10.75p 10.75p 10.75p 10000
28/08/2018 10.75p 10.75p 10.75p 10.75p 137
24/08/2018 10.75p 10.79p 10.75p 10.75p 600
23/08/2018 10.75p 10.75p 10.75p 10.75p 0
22/08/2018 10.75p 10.90p 10.75p 10.75p 2000
21/08/2018 10.75p 10.75p 10.75p 10.75p 0
20/08/2018 10.75p 10.75p 10.75p 10.75p 0
17/08/2018 10.75p 10.75p 10.75p 10.75p 0
16/08/2018 10.75p 10.75p 10.75p 10.75p 0
15/08/2018 10.75p 10.75p 10.75p 10.75p 0
14/08/2018 10.35p 10.75p 10.25p 10.75p 0
13/08/2018 10.03p 10.25p 10.03p 10.25p 0
10/08/2018 10.00p 10.05p 10.00p 10.03p 225
09/08/2018 10.32p 10.32p 10.00p 10.00p 0
08/08/2018 10.32p 10.38p 10.32p 10.32p 0
07/08/2018 10.38p 10.38p 10.38p 10.38p 0
06/08/2018 10.38p 10.38p 10.38p 10.38p 0
03/08/2018 10.38p 10.38p 10.38p 10.38p 0
02/08/2018 10.38p 10.38p 10.38p 10.38p 0
01/08/2018 10.38p 10.38p 10.38p 10.38p 0
31/07/2018 10.38p 10.38p 10.38p 10.38p 0
30/07/2018 10.38p 10.38p 10.38p 10.38p 0
27/07/2018 10.38p 10.38p 10.38p 10.38p 0
26/07/2018 10.38p 10.38p 10.38p 10.38p 0
25/07/2018 10.38p 10.40p 10.38p 10.38p 0
24/07/2018 10.40p 10.40p 10.15p 10.40p 133
23/07/2018 10.40p 10.40p 10.40p 10.40p 1000
20/07/2018 10.40p 10.40p 10.40p 10.40p 0
19/07/2018 10.40p 10.40p 10.40p 10.40p 0
18/07/2018 10.40p 10.40p 10.40p 10.40p 0
17/07/2018 10.43p 10.43p 10.15p 10.40p 1219
16/07/2018 10.43p 10.43p 10.43p 10.43p 50000
13/07/2018 10.57p 10.57p 10.43p 10.43p 0
12/07/2018 10.57p 10.57p 10.57p 10.57p 0
11/07/2018 10.57p 10.57p 10.57p 10.57p 0
10/07/2018 10.68p 10.68p 10.57p 10.57p 0
09/07/2018 10.68p 10.68p 10.50p 10.68p 7
06/07/2018 10.68p 10.68p 10.68p 10.68p 0
05/07/2018 10.68p 10.68p 10.68p 10.68p 0
04/07/2018 10.70p 10.70p 10.40p 10.68p 230
03/07/2018 10.70p 10.70p 10.70p 10.70p 0
02/07/2018 10.70p 10.70p 10.70p 10.70p 0
29/06/2018 10.70p 10.70p 10.70p 10.70p 0
28/06/2018 10.85p 10.85p 10.70p 10.70p 0
27/06/2018 10.85p 10.85p 10.85p 10.85p 410
26/06/2018 10.85p 10.85p 10.85p 10.85p 0
25/06/2018 10.85p 10.85p 10.85p 10.85p 0
22/06/2018 10.85p 10.85p 10.85p 10.85p 0
21/06/2018 10.85p 10.85p 10.85p 10.85p 0
20/06/2018 10.85p 10.85p 10.85p 10.85p 0
19/06/2018 10.85p 10.85p 10.85p 10.85p 0
18/06/2018 10.80p 10.85p 10.80p 10.85p 0
15/06/2018 10.80p 10.80p 10.80p 10.80p 0
14/06/2018 10.75p 10.80p 10.75p 10.80p 0
13/06/2018 10.75p 10.75p 10.75p 10.75p 100000
12/06/2018 10.75p 10.75p 10.75p 10.75p 0
11/06/2018 10.75p 10.75p 10.75p 10.75p 0
08/06/2018 10.75p 10.75p 10.75p 10.75p 0
07/06/2018 10.60p 12.07p 10.40p 10.75p 0
06/06/2018 10.70p 10.70p 10.70p 10.70p 0
05/06/2018 10.70p 10.70p 10.70p 10.70p 78000
04/06/2018 10.70p 10.70p 10.70p 10.70p 0
01/06/2018 10.70p 10.70p 10.70p 10.70p 70000
31/05/2018 10.70p 10.70p 10.70p 10.70p 0
30/05/2018 10.90p 10.90p 10.70p 10.70p 103239
29/05/2018 10.90p 10.90p 10.51p 10.90p 150
25/05/2018 11.10p 11.10p 10.90p 10.90p 0
24/05/2018 11.10p 11.10p 11.10p 11.10p 0
23/05/2018 11.10p 11.10p 11.10p 11.10p 0
22/05/2018 11.10p 11.10p 11.10p 11.10p 0
21/05/2018 11.10p 11.10p 11.10p 11.10p 0
18/05/2018 11.10p 11.10p 11.10p 11.10p 43
17/05/2018 11.10p 11.10p 11.10p 11.10p 0
16/05/2018 11.25p 11.25p 11.10p 11.10p 262
15/05/2018 11.35p 11.35p 11.25p 11.25p 44
14/05/2018 11.45p 11.45p 11.10p 11.35p 424
11/05/2018 11.45p 11.45p 11.45p 11.45p 0
10/05/2018 11.55p 11.55p 11.45p 11.45p 0
09/05/2018 11.55p 11.55p 11.55p 11.55p 0
08/05/2018 11.65p 11.65p 11.55p 11.55p 0
04/05/2018 11.65p 11.65p 11.65p 11.65p 0
03/05/2018 11.85p 11.85p 11.65p 11.65p 0
02/05/2018 11.85p 11.85p 11.85p 11.85p 0
01/05/2018 11.85p 11.85p 11.85p 11.85p 0
30/04/2018 11.85p 11.85p 11.68p 11.85p 944
27/04/2018 11.85p 11.85p 11.68p 11.85p 400
26/04/2018 11.85p 11.85p 11.85p 11.85p 0
25/04/2018 11.85p 11.85p 11.85p 11.85p 0
24/04/2018 11.85p 11.85p 11.85p 11.85p 0
23/04/2018 11.85p 11.85p 11.85p 11.85p 0
20/04/2018 11.85p 11.85p 11.85p 11.85p 0
19/04/2018 11.85p 11.85p 11.85p 11.85p 0
18/04/2018 11.85p 12.20p 11.85p 11.85p 25100
17/04/2018 11.85p 11.85p 11.57p 11.85p 900
16/04/2018 11.85p 11.85p 11.85p 11.85p 0
13/04/2018 11.85p 11.85p 11.85p 11.85p 0
12/04/2018 11.85p 11.85p 11.85p 11.85p 0
11/04/2018 11.85p 11.85p 11.85p 11.85p 0
10/04/2018 11.85p 11.85p 11.85p 11.85p 0
09/04/2018 11.85p 11.85p 11.85p 11.85p 0
06/04/2018 11.85p 11.85p 11.85p 11.85p 425
05/04/2018 12.05p 12.20p 11.85p 11.85p 0
04/04/2018 12.20p 12.20p 12.20p 12.20p 0
03/04/2018 12.20p 12.20p 12.20p 12.20p 0
29/03/2018 12.50p 12.50p 12.20p 12.20p 0
28/03/2018 12.50p 12.50p 12.50p 12.50p 0
27/03/2018 12.50p 12.50p 12.47p 12.50p 188
26/03/2018 12.50p 12.50p 12.50p 12.50p 0
23/03/2018 12.50p 12.50p 12.50p 12.50p 5990
22/03/2018 12.50p 12.50p 12.50p 12.50p 25694
21/03/2018 12.50p 12.50p 12.10p 12.50p 565
20/03/2018 12.50p 12.50p 12.50p 12.50p 0
19/03/2018 12.50p 12.50p 12.10p 12.50p 3
16/03/2018 12.50p 12.50p 12.50p 12.50p 0
15/03/2018 12.50p 12.50p 12.50p 12.50p 772
14/03/2018 12.50p 12.50p 12.50p 12.50p 0
13/03/2018 12.43p 12.50p 12.43p 12.50p 0
12/03/2018 12.43p 12.43p 12.43p 12.43p 1
09/03/2018 12.43p 12.43p 12.43p 12.43p 0
08/03/2018 12.20p 12.43p 12.20p 12.43p 0
07/03/2018 12.20p 12.20p 12.20p 12.20p 26000
06/03/2018 12.20p 12.20p 11.75p 12.20p 221
05/03/2018 11.75p 12.20p 11.75p 12.20p 450
02/03/2018 11.30p 11.75p 11.27p 11.75p 0
01/03/2018 11.27p 11.27p 11.27p 11.27p 0
28/02/2018 11.05p 11.27p 11.05p 11.27p 0
27/02/2018 10.80p 11.25p 10.80p 11.05p 1000
26/02/2018 10.80p 10.80p 10.80p 10.80p 0
23/02/2018 10.80p 10.80p 10.80p 10.80p 250
22/02/2018 10.80p 10.80p 10.80p 10.80p 0
21/02/2018 10.80p 10.80p 10.80p 10.80p 0

*Close Price adjusted for both dividends and splits