FBD Holdings (CDI) (FBH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
07/10/2015 6.70p 7.00p 6.70p 6.70p 48
06/10/2015 6.70p 6.90p 6.70p 6.70p 1000
05/10/2015 6.70p 6.70p 6.70p 6.70p 0
02/10/2015 6.70p 6.70p 6.70p 6.70p 0
01/10/2015 6.70p 6.90p 6.70p 6.70p 150
30/09/2015 6.70p 6.75p 6.66p 6.70p 2460
29/09/2015 6.70p 6.70p 6.70p 6.70p 0
28/09/2015 6.70p 6.80p 6.70p 6.70p 350
25/09/2015 6.70p 6.70p 6.70p 6.70p 0
24/09/2015 6.70p 6.72p 6.70p 6.70p 0
23/09/2015 6.78p 6.78p 6.72p 6.72p 0
22/09/2015 7.03p 7.03p 6.78p 6.78p 0
21/09/2015 7.22p 7.40p 7.03p 7.03p 500
18/09/2015 7.22p 7.22p 7.10p 7.22p 231
17/09/2015 6.63p 7.60p 6.63p 7.22p 328
16/09/2015 6.00p 6.63p 6.00p 6.63p 0
15/09/2015 5.91p 6.00p 5.91p 6.00p 0
14/09/2015 5.91p 5.91p 5.60p 5.91p 143
11/09/2015 5.91p 5.91p 5.91p 5.91p 0
10/09/2015 5.89p 5.91p 5.89p 5.91p 0
09/09/2015 5.89p 5.89p 5.89p 5.89p 0
08/09/2015 5.86p 5.89p 5.86p 5.89p 0
07/09/2015 5.68p 5.86p 5.30p 5.86p 21295
04/09/2015 5.68p 5.68p 5.68p 5.68p 0
03/09/2015 5.68p 5.68p 5.68p 5.68p 0
02/09/2015 5.68p 5.68p 5.30p 5.68p 188
01/09/2015 5.65p 5.68p 5.31p 5.68p 65
28/08/2015 5.57p 5.65p 5.57p 5.65p 0
27/08/2015 5.53p 5.87p 5.53p 5.57p 1342
26/08/2015 5.57p 5.57p 5.53p 5.53p 0
25/08/2015 5.78p 5.78p 5.20p 5.57p 14174
24/08/2015 5.97p 6.53p 5.55p 5.78p 817
21/08/2015 6.93p 6.93p 6.88p 6.88p 0
20/08/2015 6.88p 6.93p 6.88p 6.93p 0
19/08/2015 6.88p 6.88p 6.88p 6.88p 509
18/08/2015 6.88p 6.99p 6.88p 6.88p 4581
17/08/2015 6.88p 7.25p 6.88p 6.88p 2943
14/08/2015 6.65p 6.88p 6.58p 6.88p 14209
13/08/2015 6.93p 6.93p 6.31p 6.65p 1
12/08/2015 7.03p 7.03p 6.55p 6.93p 70
11/08/2015 7.03p 7.03p 7.03p 7.03p 0
10/08/2015 7.03p 7.03p 7.03p 7.03p 0
07/08/2015 6.93p 7.35p 6.93p 7.03p 2943
06/08/2015 7.68p 7.68p 6.93p 6.93p 2400
05/08/2015 7.80p 7.80p 7.68p 7.68p 0
04/08/2015 7.88p 7.88p 7.80p 7.80p 0
03/08/2015 7.97p 7.97p 7.70p 7.88p 1775
31/07/2015 8.88p 8.88p 7.97p 7.97p 0
30/07/2015 9.07p 9.07p 8.80p 8.88p 2000
29/07/2015 9.20p 9.50p 9.07p 9.07p 721
28/07/2015 9.23p 9.23p 9.20p 9.20p 0
27/07/2015 9.23p 9.23p 9.23p 9.23p 0
24/07/2015 9.23p 9.23p 9.23p 9.23p 0
23/07/2015 9.23p 9.23p 9.23p 9.23p 0
22/07/2015 9.23p 9.39p 9.23p 9.23p 305
21/07/2015 9.25p 9.25p 9.00p 9.23p 5556
20/07/2015 9.25p 9.40p 9.25p 9.25p 414
17/07/2015 9.25p 9.25p 9.25p 9.25p 0
16/07/2015 9.25p 9.25p 9.25p 9.25p 0
15/07/2015 9.20p 9.25p 9.00p 9.25p 473
14/07/2015 9.13p 9.60p 8.75p 9.20p 3084
13/07/2015 9.13p 9.30p 9.13p 9.13p 414
10/07/2015 9.13p 9.13p 9.13p 9.13p 0
09/07/2015 9.13p 9.13p 9.13p 9.13p 0
08/07/2015 9.13p 9.13p 9.13p 9.13p 0
07/07/2015 9.13p 9.13p 9.13p 9.13p 0
06/07/2015 9.13p 9.25p 9.13p 9.13p 624
03/07/2015 9.13p 9.13p 9.13p 9.13p 0
02/07/2015 9.13p 9.13p 8.75p 9.13p 132
01/07/2015 9.13p 9.13p 9.13p 9.13p 0
30/06/2015 9.13p 9.13p 9.13p 9.13p 0
29/06/2015 9.18p 9.50p 9.13p 9.13p 29
26/06/2015 9.18p 9.18p 9.18p 9.18p 0
25/06/2015 9.15p 9.18p 9.15p 9.18p 0
24/06/2015 9.15p 9.15p 9.15p 9.15p 0
23/06/2015 9.15p 9.15p 9.15p 9.15p 0
22/06/2015 9.15p 9.50p 9.15p 9.15p 5
19/06/2015 9.15p 9.15p 9.15p 9.15p 0
18/06/2015 9.15p 9.15p 9.15p 9.15p 0
17/06/2015 9.15p 9.15p 9.15p 9.15p 0
16/06/2015 9.18p 9.18p 8.85p 9.15p 325
15/06/2015 9.18p 9.18p 9.18p 9.18p 0
12/06/2015 9.18p 9.18p 8.85p 9.18p 200
11/06/2015 9.18p 9.18p 9.18p 9.18p 0
10/06/2015 9.23p 9.23p 9.18p 9.18p 0
09/06/2015 9.25p 9.50p 9.18p 9.18p 370
08/06/2015 9.25p 9.25p 9.25p 9.25p 0
05/06/2015 9.32p 9.50p 9.25p 9.25p 4
04/06/2015 9.25p 9.25p 9.25p 9.25p 0
03/06/2015 9.25p 9.25p 9.05p 9.25p 0
02/06/2015 9.25p 9.25p 9.25p 9.25p 0
01/06/2015 9.25p 9.25p 9.25p 9.25p 0
29/05/2015 9.25p 9.25p 9.25p 9.25p 0
28/05/2015 9.25p 9.25p 9.25p 9.25p 0
27/05/2015 9.25p 9.25p 9.25p 9.25p 0
26/05/2015 9.25p 9.25p 9.25p 9.25p 0
22/05/2015 9.25p 9.50p 9.25p 9.25p 3089
21/05/2015 9.25p 9.25p 9.17p 9.25p 416
20/05/2015 9.25p 9.25p 9.25p 9.25p 0
19/05/2015 9.25p 9.25p 9.25p 9.25p 0
18/05/2015 9.20p 9.38p 9.20p 9.25p 3054
15/05/2015 9.15p 9.20p 9.15p 9.20p 0
14/05/2015 9.57p 9.70p 9.07p 9.15p 0
13/05/2015 9.70p 9.93p 9.70p 9.70p 2292
12/05/2015 9.70p 9.90p 9.70p 9.70p 414
11/05/2015 9.70p 9.80p 9.70p 9.70p 3054
08/05/2015 9.70p 9.70p 9.70p 9.70p 0
07/05/2015 9.80p 9.80p 9.70p 9.70p 0
06/05/2015 9.80p 9.88p 9.80p 9.80p 414
05/05/2015 9.80p 9.80p 9.80p 9.80p 0
01/05/2015 9.85p 9.85p 9.70p 9.80p 500
30/04/2015 10.10p 10.10p 9.63p 9.85p 2231
29/04/2015 10.10p 10.10p 9.95p 10.10p 794
28/04/2015 10.25p 10.25p 9.75p 10.18p 3477
27/04/2015 10.40p 10.40p 10.25p 10.25p 0
24/04/2015 10.48p 10.48p 10.40p 10.40p 0
23/04/2015 10.48p 10.48p 10.48p 10.48p 0
22/04/2015 10.48p 10.48p 10.25p 10.48p 966
21/04/2015 10.50p 10.50p 10.45p 10.48p 0
20/04/2015 10.50p 10.50p 10.50p 10.50p 0
17/04/2015 10.50p 10.50p 10.50p 10.50p 0
16/04/2015 10.43p 10.75p 10.43p 10.50p 218
15/04/2015 10.43p 10.60p 10.25p 10.43p 4203
14/04/2015 10.30p 10.45p 10.30p 10.43p 0
13/04/2015 10.25p 10.30p 10.25p 10.30p 0
10/04/2015 10.25p 10.50p 10.25p 10.25p 990
09/04/2015 10.25p 10.50p 10.25p 10.25p 85
08/04/2015 10.25p 10.25p 10.25p 10.25p 0
07/04/2015 10.10p 10.25p 10.10p 10.25p 2300
02/04/2015 10.07p 10.15p 10.07p 10.10p 0
01/04/2015 10.10p 10.25p 10.07p 10.15p 1339
31/03/2015 10.15p 10.15p 10.10p 10.10p 0
30/03/2015 10.15p 10.15p 10.15p 10.15p 0
27/03/2015 9.75p 10.15p 9.75p 10.15p 171
26/03/2015 9.75p 9.75p 9.50p 9.75p 0
25/03/2015 9.75p 9.85p 9.50p 9.50p 3254
24/03/2015 9.30p 9.75p 9.30p 9.75p 207
23/03/2015 9.20p 9.50p 9.00p 9.30p 1329
20/03/2015 9.25p 9.40p 8.90p 9.20p 3777
19/03/2015 9.94p 9.94p 9.00p 9.25p 10650
18/03/2015 10.65p 10.65p 9.68p 9.94p 1943
17/03/2015 10.65p 11.00p 10.65p 10.65p 763
16/03/2015 10.65p 10.65p 10.47p 10.65p 227
13/03/2015 10.65p 11.00p 10.18p 10.65p 1570
12/03/2015 10.65p 10.65p 10.65p 10.65p 0
11/03/2015 10.68p 11.00p 10.65p 10.65p 2190
10/03/2015 11.15p 11.15p 10.53p 10.68p 1667
09/03/2015 11.45p 11.80p 11.00p 11.15p 1664
06/03/2015 11.45p 11.45p 11.44p 11.45p 25
05/03/2015 11.15p 11.50p 11.15p 11.45p 271
04/03/2015 10.85p 11.15p 10.85p 11.15p 0
03/03/2015 10.50p 11.03p 10.50p 10.85p 6565
02/03/2015 11.15p 11.15p 10.50p 10.50p 10649
27/02/2015 11.45p 12.05p 11.35p 12.05p 0
26/02/2015 11.10p 11.85p 11.10p 11.35p 7635
25/02/2015 10.82p 11.40p 10.82p 11.10p 1527
24/02/2015 10.82p 11.35p 10.82p 10.82p 8042
23/02/2015 10.82p 11.15p 10.82p 10.82p 100
20/02/2015 10.82p 10.82p 10.82p 10.82p 0
19/02/2015 10.85p 11.20p 10.82p 10.82p 2455
18/02/2015 10.85p 11.09p 10.85p 10.85p 2036
17/02/2015 10.85p 10.99p 10.50p 10.85p 1847
16/02/2015 10.85p 10.96p 10.50p 10.85p 2329
13/02/2015 10.70p 11.01p 10.70p 10.85p 15482
12/02/2015 10.63p 10.99p 10.63p 10.70p 180
11/02/2015 10.63p 10.63p 10.63p 10.63p 0
10/02/2015 10.63p 10.63p 10.63p 10.63p 0
09/02/2015 10.70p 10.70p 10.63p 10.63p 0
06/02/2015 11.20p 11.20p 10.59p 10.70p 1727
05/02/2015 11.15p 11.15p 11.13p 11.13p 0
04/02/2015 11.15p 11.15p 11.15p 11.15p 0
03/02/2015 11.15p 11.15p 11.15p 11.15p 0
02/02/2015 11.15p 11.15p 11.07p 11.15p 1527
30/01/2015 11.15p 11.15p 11.15p 11.15p 0
29/01/2015 11.15p 11.15p 11.15p 11.15p 0
28/01/2015 11.15p 11.20p 10.98p 11.15p 2462
27/01/2015 11.15p 11.50p 11.15p 11.15p 100
26/01/2015 11.15p 11.15p 11.15p 11.15p 0
23/01/2015 11.15p 11.15p 11.15p 11.15p 0
22/01/2015 11.15p 11.15p 11.15p 11.15p 0
21/01/2015 11.15p 11.15p 11.15p 11.15p 0
20/01/2015 11.15p 11.15p 11.15p 11.15p 0
19/01/2015 11.15p 11.50p 11.15p 11.15p 2978
16/01/2015 11.15p 11.15p 11.15p 11.15p 0
15/01/2015 11.15p 11.15p 11.15p 11.15p 0
14/01/2015 11.20p 11.20p 11.15p 11.15p 0
13/01/2015 11.35p 11.85p 11.20p 11.20p 100
12/01/2015 11.10p 11.50p 11.10p 11.35p 500
09/01/2015 11.05p 11.50p 11.05p 11.10p 150
08/01/2015 11.05p 11.05p 11.05p 11.05p 0
07/01/2015 11.18p 11.18p 10.70p 11.05p 10325
06/01/2015 11.82p 12.00p 10.90p 11.18p 567
05/01/2015 11.82p 11.82p 11.82p 11.82p 0
02/01/2015 11.82p 11.82p 11.82p 11.82p 0
31/12/2014 11.82p 11.82p 11.82p 11.82p 0
30/12/2014 11.77p 11.82p 11.30p 11.82p 350
29/12/2014 11.73p 11.77p 11.73p 11.77p 0
24/12/2014 11.73p 11.73p 11.73p 11.73p 0
23/12/2014 11.73p 11.73p 11.73p 11.73p 0
22/12/2014 11.73p 11.73p 11.73p 11.73p 0

*Close Price adjusted for both dividends and splits