FBD Holdings (CDI) (FBH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
07/03/2014 18.25p 18.33p 18.00p 18.33p 15384
06/03/2014 18.25p 18.45p 18.25p 18.25p 600
05/03/2014 18.25p 18.25p 17.50p 18.25p 0
04/03/2014 18.20p 18.25p 17.50p 18.25p 1000
03/03/2014 18.50p 18.75p 18.00p 18.20p 0
28/02/2014 18.50p 18.75p 18.50p 18.50p 37283
27/02/2014 18.52p 18.75p 18.00p 18.50p 1619
26/02/2014 18.52p 19.00p 18.52p 18.52p 150
25/02/2014 18.63p 18.63p 18.00p 18.52p 1300
24/02/2014 18.63p 18.63p 18.25p 18.63p 0
21/02/2014 18.63p 18.63p 18.25p 18.63p 100
20/02/2014 18.63p 18.63p 17.75p 18.63p 0
19/02/2014 17.75p 18.63p 17.75p 18.63p 1093
18/02/2014 17.75p 17.75p 17.50p 17.75p 8100
17/02/2014 17.75p 17.75p 17.50p 17.75p 8275
14/02/2014 17.75p 18.00p 17.75p 17.75p 0
13/02/2014 18.00p 18.00p 17.75p 17.75p 0
12/02/2014 18.00p 18.00p 17.93p 18.00p 233
11/02/2014 18.00p 18.00p 17.93p 18.00p 273
10/02/2014 18.00p 18.25p 18.00p 18.00p 64
07/02/2014 18.00p 18.25p 18.00p 18.00p 3888
06/02/2014 18.00p 18.25p 18.00p 18.00p 435
05/02/2014 18.13p 18.13p 17.50p 18.00p 0
04/02/2014 18.13p 18.13p 17.50p 18.13p 844
03/02/2014 18.20p 18.20p 17.65p 18.13p 381
31/01/2014 18.38p 18.38p 17.90p 18.20p 100
30/01/2014 18.38p 18.38p 18.05p 18.38p 0
29/01/2014 18.33p 18.33p 18.05p 18.05p 401
28/01/2014 18.30p 18.33p 17.90p 18.33p 423
27/01/2014 18.73p 18.77p 18.30p 18.30p 0
24/01/2014 18.73p 18.77p 18.30p 18.73p 0
23/01/2014 18.77p 18.77p 18.30p 18.73p 61
22/01/2014 18.77p 18.77p 18.30p 18.77p 0
21/01/2014 18.77p 18.77p 18.30p 18.77p 115
20/01/2014 18.60p 18.77p 18.30p 18.77p 0
17/01/2014 18.60p 18.60p 18.30p 18.60p 534
16/01/2014 18.30p 18.60p 17.23p 18.60p 0
15/01/2014 18.30p 18.30p 17.23p 18.30p 0
14/01/2014 17.88p 18.30p 17.23p 18.30p 0
13/01/2014 17.35p 18.00p 17.23p 17.88p 458
10/01/2014 17.23p 18.00p 17.23p 17.35p 280
09/01/2014 17.10p 17.23p 16.65p 17.23p 0
08/01/2014 17.05p 17.10p 16.65p 17.10p 0
07/01/2014 16.95p 17.05p 16.65p 17.05p 600
06/01/2014 17.42p 17.60p 16.95p 16.95p 159
03/01/2014 17.75p 17.75p 17.50p 17.60p 325
02/01/2014 17.75p 18.00p 17.75p 17.75p 87
31/12/2013 17.75p 17.75p 17.13p 17.75p 0
30/12/2013 17.40p 17.75p 17.13p 17.75p 0
27/12/2013 17.13p 17.40p 17.13p 17.40p 3299
24/12/2013 17.00p 17.13p 17.00p 17.13p 3000
23/12/2013 17.00p 17.00p 16.75p 17.00p 5050
20/12/2013 17.00p 17.00p 16.75p 17.00p 1938
19/12/2013 17.00p 17.00p 16.75p 17.00p 150
18/12/2013 16.98p 16.98p 16.75p 16.98p 0
17/12/2013 16.98p 16.98p 16.75p 16.98p 360
16/12/2013 16.75p 16.98p 16.50p 16.98p 0
13/12/2013 16.75p 16.75p 16.50p 16.75p 26199
12/12/2013 16.75p 16.95p 16.75p 16.75p 69211
11/12/2013 16.75p 16.75p 16.35p 16.75p 0
10/12/2013 16.60p 16.75p 16.35p 16.75p 0
09/12/2013 16.60p 16.75p 16.35p 16.60p 0
06/12/2013 16.60p 16.75p 16.35p 16.60p 0
05/12/2013 16.75p 16.75p 16.35p 16.60p 2000
04/12/2013 16.75p 16.75p 16.30p 16.75p 0
03/12/2013 16.65p 16.75p 16.30p 16.75p 0
02/12/2013 16.55p 16.65p 16.30p 16.65p 300
29/11/2013 16.55p 16.59p 16.30p 16.55p 0
28/11/2013 16.55p 16.59p 16.30p 16.55p 0
27/11/2013 16.52p 16.59p 16.30p 16.55p 248
26/11/2013 16.52p 16.52p 16.29p 16.52p 1424
25/11/2013 16.52p 16.52p 16.23p 16.52p 0
22/11/2013 16.23p 16.52p 16.23p 16.52p 500
21/11/2013 16.23p 16.71p 16.23p 16.23p 263
20/11/2013 16.20p 16.88p 16.06p 16.23p 0
19/11/2013 16.88p 16.88p 16.06p 16.20p 0
18/11/2013 16.52p 16.88p 16.30p 16.88p 0
15/11/2013 16.52p 16.52p 16.30p 16.52p 600
14/11/2013 16.35p 16.52p 16.30p 16.52p 165
13/11/2013 16.30p 16.35p 15.50p 16.35p 0
12/11/2013 15.79p 16.30p 15.50p 16.30p 0
11/11/2013 15.55p 15.79p 15.50p 15.79p 659
08/11/2013 15.52p 15.52p 15.30p 15.52p 0
07/11/2013 15.52p 15.52p 15.30p 15.52p 0
06/11/2013 15.52p 15.52p 15.30p 15.52p 0
05/11/2013 15.52p 15.52p 15.30p 15.52p 0
04/11/2013 15.52p 15.52p 15.30p 15.52p 0
01/11/2013 15.52p 15.52p 15.30p 15.52p 0
31/10/2013 15.52p 15.52p 15.30p 15.52p 0
30/10/2013 15.30p 15.52p 15.30p 15.52p 0
29/10/2013 15.35p 15.35p 15.35p 15.35p 378
28/10/2013 14.75p 15.35p 14.00p 15.35p 0
25/10/2013 14.75p 14.82p 14.00p 14.75p 0
24/10/2013 14.75p 14.82p 14.00p 14.75p 0
23/10/2013 14.75p 14.82p 14.00p 14.75p 0
22/10/2013 14.75p 14.82p 14.00p 14.75p 0
21/10/2013 14.75p 14.82p 14.00p 14.75p 0
18/10/2013 14.38p 14.75p 14.00p 14.75p 0
17/10/2013 14.13p 14.25p 14.00p 14.25p 100
16/10/2013 14.13p 14.23p 14.13p 14.13p 0
15/10/2013 14.13p 14.23p 14.13p 14.13p 97
14/10/2013 14.07p 14.13p 14.00p 14.13p 200
11/10/2013 14.02p 14.75p 13.93p 14.07p 0
10/10/2013 14.15p 14.75p 13.93p 14.02p 0
09/10/2013 14.45p 14.75p 14.15p 14.15p 0
08/10/2013 14.57p 14.75p 14.45p 14.45p 0
07/10/2013 14.57p 14.75p 14.57p 14.57p 0
04/10/2013 14.75p 14.75p 14.57p 14.57p 0
03/10/2013 14.75p 14.75p 14.75p 14.75p 69
02/10/2013 14.75p 14.75p 14.75p 14.75p 1165
01/10/2013 14.75p 16.55p 14.35p 14.75p 0
30/09/2013 15.00p 16.55p 14.35p 14.75p 0
27/09/2013 15.00p 16.55p 14.35p 15.00p 0
26/09/2013 15.20p 16.55p 14.35p 15.00p 0
25/09/2013 15.30p 16.55p 14.35p 15.20p 1219
24/09/2013 15.30p 16.55p 14.35p 15.30p 0
23/09/2013 15.10p 16.55p 14.35p 15.30p 0
20/09/2013 15.10p 16.55p 14.35p 15.10p 0
19/09/2013 15.10p 16.55p 14.35p 15.10p 0
18/09/2013 14.95p 16.55p 14.35p 14.95p 0
17/09/2013 14.60p 16.55p 14.35p 14.95p 0
16/09/2013 14.43p 16.55p 14.35p 14.60p 0
13/09/2013 14.43p 16.55p 14.35p 14.43p 0
12/09/2013 14.43p 16.55p 14.35p 14.43p 10451
11/09/2013 14.43p 16.55p 14.35p 14.43p 0
10/09/2013 14.35p 16.55p 14.35p 14.43p 0
09/09/2013 14.35p 16.55p 14.35p 14.35p 813
06/09/2013 14.52p 16.55p 14.35p 14.35p 0
05/09/2013 14.52p 16.55p 14.52p 14.52p 0
04/09/2013 15.35p 16.55p 14.52p 14.52p 1974
03/09/2013 15.43p 16.55p 15.43p 15.52p 0
02/09/2013 15.57p 16.55p 15.43p 15.43p 0
30/08/2013 15.68p 16.55p 15.45p 15.57p 0
29/08/2013 15.45p 16.55p 15.45p 15.68p 0
28/08/2013 15.45p 16.55p 15.45p 15.45p 0
27/08/2013 16.55p 16.55p 15.45p 15.45p 300
23/08/2013 16.55p 16.55p 16.00p 16.55p 3
22/08/2013 16.55p 16.55p 16.00p 16.55p 0
21/08/2013 16.55p 16.55p 16.00p 16.00p 1
20/08/2013 16.58p 16.58p 15.77p 15.77p 4
19/08/2013 16.52p 16.52p 16.25p 16.25p 4
16/08/2013 16.50p 16.75p 16.50p 16.75p 1006
15/08/2013 16.50p 16.50p 16.12p 16.50p 0
14/08/2013 16.50p 16.50p 16.12p 16.50p 1947
13/08/2013 16.40p 16.48p 16.12p 16.48p 0
12/08/2013 16.40p 16.40p 16.12p 16.40p 0
09/08/2013 16.40p 16.40p 16.12p 16.40p 1177
08/08/2013 16.40p 16.40p 16.12p 16.40p 0
07/08/2013 16.33p 16.40p 16.12p 16.40p 260
06/08/2013 15.50p 16.33p 15.20p 16.33p 0
05/08/2013 15.50p 15.50p 15.20p 15.50p 0
02/08/2013 15.50p 15.50p 15.20p 15.50p 0
01/08/2013 15.50p 15.50p 15.20p 15.50p 451
31/07/2013 15.50p 15.50p 15.20p 15.50p 0
30/07/2013 15.35p 15.50p 15.20p 15.50p 0
29/07/2013 15.35p 15.50p 15.20p 15.35p 0
26/07/2013 15.35p 15.50p 15.20p 15.35p 0
25/07/2013 15.35p 15.50p 15.20p 15.35p 0
24/07/2013 15.30p 15.50p 15.20p 15.35p 0
23/07/2013 15.30p 15.50p 15.20p 15.30p 0
22/07/2013 15.30p 15.50p 15.20p 15.30p 0
19/07/2013 15.20p 15.50p 15.20p 15.30p 400
18/07/2013 15.35p 15.38p 13.85p 15.20p 0
17/07/2013 15.38p 15.38p 13.85p 15.35p 0
16/07/2013 15.38p 15.38p 13.85p 15.38p 0
15/07/2013 15.25p 15.38p 13.85p 15.38p 0
12/07/2013 15.25p 15.25p 13.85p 15.25p 0
11/07/2013 15.25p 15.25p 13.85p 15.25p 0
10/07/2013 15.25p 15.25p 13.85p 15.25p 0
09/07/2013 15.25p 15.25p 13.85p 15.25p 3253
08/07/2013 15.18p 15.25p 13.85p 15.25p 0
05/07/2013 15.05p 15.18p 13.85p 15.18p 6941
04/07/2013 15.05p 15.05p 13.85p 15.05p 0
03/07/2013 15.05p 15.05p 13.85p 15.05p 0
02/07/2013 14.60p 15.05p 13.85p 15.05p 0
01/07/2013 13.93p 14.60p 13.85p 14.60p 0
28/06/2013 13.93p 14.15p 13.85p 13.93p 0
27/06/2013 13.93p 14.15p 13.85p 13.93p 0
26/06/2013 13.85p 14.15p 13.85p 13.85p 0
25/06/2013 14.15p 14.15p 13.85p 13.85p 0
24/06/2013 14.15p 14.15p 13.95p 14.15p 0
21/06/2013 14.10p 14.15p 13.95p 14.15p 395
20/06/2013 13.90p 14.10p 13.90p 14.10p 375
19/06/2013 13.80p 13.90p 13.75p 13.90p 400
18/06/2013 13.80p 13.80p 13.30p 13.80p 0
17/06/2013 13.80p 13.80p 13.30p 13.80p 0
14/06/2013 13.55p 13.80p 13.30p 13.80p 0
13/06/2013 13.45p 13.55p 13.30p 13.55p 0
12/06/2013 13.45p 13.50p 13.30p 13.45p 0
11/06/2013 13.45p 13.50p 13.30p 13.45p 0
10/06/2013 13.45p 13.50p 13.30p 13.45p 0
07/06/2013 13.50p 13.50p 13.30p 13.45p 1571
06/06/2013 13.50p 13.50p 13.35p 13.50p 0
05/06/2013 13.50p 13.50p 13.35p 13.50p 100
04/06/2013 13.50p 13.50p 13.35p 13.50p 50
03/06/2013 13.50p 13.80p 13.50p 13.50p 0
31/05/2013 13.50p 13.80p 13.50p 13.50p 1731
30/05/2013 13.35p 13.55p 13.26p 13.50p 0
29/05/2013 13.50p 13.55p 13.26p 13.35p 0
28/05/2013 13.40p 13.50p 13.26p 13.50p 1200

*Close Price adjusted for both dividends and splits