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
02/04/2025 345.00p 349.50p 336.00p 338.50p 539944
01/04/2025 333.50p 348.50p 327.00p 345.00p 768605
31/03/2025 340.00p 343.28p 316.00p 333.00p 1947549
28/03/2025 363.00p 363.00p 352.00p 353.50p 224503
27/03/2025 352.00p 357.00p 352.00p 355.00p 223064
26/03/2025 364.00p 364.00p 354.60p 357.00p 202590
25/03/2025 349.00p 360.50p 349.00p 356.00p 283137
24/03/2025 350.00p 358.00p 347.00p 350.00p 889556
21/03/2025 352.00p 358.00p 350.00p 355.00p 476827
20/03/2025 362.00p 362.88p 353.00p 353.50p 590440
19/03/2025 393.00p 393.00p 371.50p 371.50p 352842
18/03/2025 392.00p 397.50p 391.50p 391.50p 442924
17/03/2025 388.00p 392.00p 384.50p 391.50p 494088
14/03/2025 382.00p 391.00p 382.00p 389.50p 888694
13/03/2025 395.00p 395.00p 382.00p 382.00p 238377
12/03/2025 397.00p 398.50p 391.50p 393.00p 3047602
11/03/2025 391.50p 393.50p 389.50p 391.00p 253280
10/03/2025 395.00p 397.50p 387.60p 390.50p 895512
07/03/2025 390.00p 396.50p 386.96p 396.50p 511339
06/03/2025 392.00p 394.50p 388.50p 391.00p 538160
05/03/2025 391.00p 396.50p 389.50p 393.50p 552924
04/03/2025 393.00p 395.50p 391.00p 392.00p 288019
03/03/2025 388.50p 395.50p 388.50p 394.00p 815040
28/02/2025 388.50p 396.00p 388.50p 396.00p 600081
27/02/2025 388.50p 396.50p 388.50p 391.00p 512025
26/02/2025 387.00p 398.95p 387.00p 394.00p 644305
25/02/2025 384.00p 396.50p 381.50p 395.00p 448419
24/02/2025 386.00p 388.50p 381.50p 384.00p 351145
21/02/2025 380.00p 388.00p 370.25p 383.50p 1679136
20/02/2025 407.00p 411.50p 384.00p 386.00p 3256747
19/02/2025 429.00p 436.50p 396.61p 406.00p 1452306
18/02/2025 445.50p 445.50p 431.98p 437.00p 197229
17/02/2025 428.00p 440.50p 428.00p 436.50p 183816
14/02/2025 442.50p 443.50p 432.00p 436.00p 251858
13/02/2025 455.00p 455.50p 442.50p 443.50p 1285832
12/02/2025 452.50p 454.50p 450.50p 453.50p 579915
11/02/2025 450.50p 457.00p 449.00p 452.00p 324294
10/02/2025 442.00p 454.00p 442.00p 450.00p 1049105
07/02/2025 458.00p 458.00p 447.00p 447.00p 251135
06/02/2025 441.00p 451.50p 441.00p 448.00p 227821
05/02/2025 459.00p 459.00p 445.00p 447.50p 139362
04/02/2025 459.00p 459.00p 447.50p 452.50p 327737
03/02/2025 454.00p 458.40p 447.50p 450.50p 202336
31/01/2025 446.50p 456.00p 445.38p 455.00p 461262
30/01/2025 446.00p 450.00p 444.00p 445.50p 400489
29/01/2025 441.00p 454.00p 441.00p 445.00p 163562
28/01/2025 460.00p 460.00p 450.50p 451.00p 187209
27/01/2025 453.50p 460.00p 453.50p 455.50p 263019
24/01/2025 453.00p 462.00p 453.00p 455.50p 218097
23/01/2025 454.00p 463.00p 454.00p 459.00p 317475
22/01/2025 454.00p 463.50p 454.00p 460.00p 280985
21/01/2025 459.00p 459.00p 454.00p 458.00p 114821
20/01/2025 459.00p 470.50p 455.00p 457.00p 231703
17/01/2025 452.50p 463.00p 452.50p 458.50p 127631
16/01/2025 448.00p 459.00p 448.00p 459.00p 203838
15/01/2025 454.00p 457.50p 453.00p 454.50p 237932
14/01/2025 451.00p 454.50p 446.50p 450.00p 320914
13/01/2025 472.50p 472.50p 445.00p 450.00p 367537
10/01/2025 463.50p 473.00p 460.50p 460.50p 212515
09/01/2025 469.00p 477.50p 465.44p 474.00p 129711
08/01/2025 469.50p 476.00p 469.50p 473.50p 179819
07/01/2025 475.00p 477.50p 471.00p 477.50p 259953
06/01/2025 478.00p 481.20p 475.00p 477.50p 183395
03/01/2025 474.00p 479.00p 470.00p 476.00p 372163
02/01/2025 469.50p 474.00p 466.50p 472.00p 141306
31/12/2024 455.00p 470.00p 455.00p 468.50p 154469
30/12/2024 469.50p 470.50p 458.00p 461.50p 174385
27/12/2024 471.00p 471.00p 466.50p 469.00p 129562
24/12/2024 471.00p 474.00p 469.00p 469.00p 129433
23/12/2024 460.50p 473.50p 460.50p 469.50p 206207
20/12/2024 471.00p 472.50p 465.50p 469.50p 456580
19/12/2024 477.50p 478.50p 472.98p 473.00p 227659
18/12/2024 490.00p 490.00p 479.50p 481.00p 222505
17/12/2024 491.00p 491.00p 481.00p 482.00p 212122
16/12/2024 495.00p 495.00p 488.02p 490.50p 365189
13/12/2024 495.00p 501.00p 491.00p 492.50p 391167
12/12/2024 493.50p 494.50p 489.50p 493.50p 136705
11/12/2024 496.50p 499.50p 489.50p 490.50p 141378
10/12/2024 507.00p 507.00p 496.00p 501.00p 249477
09/12/2024 505.00p 506.00p 499.00p 506.00p 734275
06/12/2024 505.00p 507.00p 500.00p 503.00p 120524
05/12/2024 494.00p 505.00p 493.00p 505.00p 323823
04/12/2024 492.00p 496.00p 481.50p 495.00p 469846
03/12/2024 489.50p 489.50p 478.00p 482.00p 252677
02/12/2024 472.00p 485.00p 472.00p 478.50p 289606
29/11/2024 485.00p 487.50p 480.25p 483.00p 289262
28/11/2024 472.00p 487.00p 472.00p 481.00p 71774
27/11/2024 486.50p 486.63p 480.00p 484.50p 273616
26/11/2024 505.00p 505.00p 483.00p 483.00p 425967
25/11/2024 499.00p 509.00p 496.00p 496.00p 5601587
22/11/2024 497.50p 509.00p 496.00p 504.00p 290196
21/11/2024 478.00p 495.50p 478.00p 495.50p 471064
20/11/2024 494.00p 494.00p 482.00p 482.50p 691546
19/11/2024 475.50p 492.50p 475.50p 489.50p 717723
18/11/2024 489.00p 492.50p 479.50p 479.50p 257082
15/11/2024 494.00p 494.00p 479.50p 488.50p 470609
14/11/2024 491.00p 492.50p 483.50p 483.50p 577785
13/11/2024 490.50p 490.50p 481.00p 487.50p 262285
12/11/2024 494.00p 494.00p 477.50p 477.50p 259351
11/11/2024 481.00p 490.00p 480.00p 482.00p 269520
08/11/2024 480.50p 480.50p 471.50p 477.00p 451846
07/11/2024 493.00p 493.00p 469.00p 473.50p 783935
06/11/2024 518.00p 519.00p 479.50p 479.50p 2950573
05/11/2024 530.00p 543.00p 522.00p 543.00p 434837
04/11/2024 530.00p 530.00p 522.00p 522.00p 171096
01/11/2024 525.00p 527.00p 510.00p 527.00p 262968
31/10/2024 518.00p 519.00p 511.00p 511.00p 418407
30/10/2024 507.00p 526.00p 507.00p 518.00p 243373
29/10/2024 540.00p 540.00p 514.00p 514.00p 467156
28/10/2024 538.00p 538.00p 529.00p 530.00p 145643
25/10/2024 520.00p 532.00p 520.00p 530.00p 490690
24/10/2024 530.00p 533.00p 525.00p 521.00p 46280
23/10/2024 518.00p 535.00p 518.00p 521.00p 152552
22/10/2024 528.00p 534.00p 523.00p 533.00p 867313
21/10/2024 546.00p 546.00p 525.00p 525.00p 194679
18/10/2024 523.00p 540.00p 523.00p 533.00p 124638
17/10/2024 518.00p 537.00p 518.00p 535.00p 563680
16/10/2024 533.00p 533.00p 524.00p 529.00p 253741
15/10/2024 507.00p 529.00p 507.00p 528.00p 149653
14/10/2024 515.00p 520.00p 512.00p 520.00p 133974
11/10/2024 521.00p 521.00p 508.00p 516.00p 186029
10/10/2024 501.00p 523.00p 498.00p 507.00p 1433004
09/10/2024 489.50p 500.00p 489.50p 500.00p 350927
08/10/2024 496.50p 500.00p 491.50p 494.50p 205621
07/10/2024 514.00p 514.00p 495.00p 498.50p 610344
04/10/2024 502.00p 514.00p 502.00p 514.00p 198922
03/10/2024 510.00p 512.00p 505.00p 509.00p 410984
02/10/2024 516.00p 516.00p 507.00p 508.00p 148887
01/10/2024 530.00p 530.00p 511.70p 513.00p 234028
30/09/2024 527.00p 529.00p 515.00p 520.00p 260764
27/09/2024 541.00p 541.00p 525.00p 527.00p 332249
26/09/2024 531.00p 540.00p 531.00p 535.00p 141230
25/09/2024 533.00p 536.60p 533.00p 536.00p 73834
24/09/2024 530.00p 537.00p 525.00p 534.00p 342771
23/09/2024 532.00p 546.00p 529.00p 530.00p 171240
20/09/2024 546.00p 547.00p 533.00p 534.00p 942494
19/09/2024 535.00p 546.00p 535.00p 546.00p 344365
18/09/2024 540.00p 544.00p 534.00p 534.00p 159591
17/09/2024 536.00p 543.00p 535.00p 541.00p 590613
16/09/2024 540.00p 543.25p 534.00p 538.00p 104980
13/09/2024 524.00p 545.00p 524.00p 543.00p 418121
12/09/2024 540.00p 540.00p 525.36p 532.00p 190658
11/09/2024 541.00p 543.20p 531.00p 533.00p 186050
10/09/2024 537.00p 542.00p 527.13p 542.00p 370171
09/09/2024 542.00p 546.00p 530.00p 536.00p 430699
06/09/2024 540.00p 542.00p 528.00p 531.00p 231864
05/09/2024 542.00p 547.00p 536.00p 538.00p 395844
04/09/2024 520.00p 549.74p 520.00p 538.00p 396882
03/09/2024 531.00p 531.00p 520.00p 528.00p 130176
02/09/2024 520.00p 528.00p 520.00p 528.00p 133793
30/08/2024 530.00p 530.00p 522.00p 523.00p 130616
29/08/2024 523.00p 545.80p 523.00p 526.00p 212116
28/08/2024 535.00p 545.00p 527.00p 532.00p 199190
27/08/2024 534.00p 539.00p 529.00p 533.00p 420764
23/08/2024 531.00p 538.00p 531.00p 536.00p 64722
22/08/2024 532.00p 536.00p 526.25p 533.00p 239072
21/08/2024 522.00p 530.00p 517.00p 527.00p 261010
20/08/2024 522.00p 545.16p 522.00p 526.00p 225740
19/08/2024 523.00p 534.00p 523.00p 534.00p 108118
16/08/2024 533.00p 534.00p 524.00p 528.00p 175045
15/08/2024 518.00p 532.00p 511.00p 532.00p 463181
14/08/2024 529.00p 530.00p 522.05p 523.00p 114946
13/08/2024 523.00p 529.00p 519.00p 523.00p 510124
12/08/2024 523.00p 528.00p 511.00p 520.00p 408034
09/08/2024 509.00p 514.00p 508.00p 510.00p 52624
08/08/2024 521.00p 521.00p 507.00p 508.00p 219710
07/08/2024 521.00p 521.00p 507.72p 516.00p 104765
06/08/2024 533.00p 533.00p 505.00p 508.00p 326498
05/08/2024 517.00p 523.00p 514.00p 520.00p 240605
02/08/2024 530.00p 533.00p 517.00p 526.00p 177178
01/08/2024 534.00p 534.00p 518.00p 520.00p 440933
31/07/2024 514.00p 534.60p 514.00p 523.00p 580550
30/07/2024 507.00p 526.00p 507.00p 523.00p 204060
29/07/2024 505.00p 509.00p 500.00p 509.00p 162769
26/07/2024 498.00p 508.00p 497.50p 503.00p 381868
25/07/2024 504.00p 507.00p 499.50p 506.00p 120072
24/07/2024 494.50p 509.00p 494.50p 504.00p 92977
23/07/2024 494.00p 509.00p 494.00p 505.00p 134805
22/07/2024 507.00p 508.00p 503.00p 507.00p 60943
19/07/2024 505.00p 509.00p 503.00p 505.00p 86218
18/07/2024 494.50p 509.00p 494.50p 505.00p 104010
17/07/2024 505.00p 507.00p 500.00p 504.00p 48282
16/07/2024 512.00p 512.00p 500.00p 505.00p 264302
15/07/2024 510.00p 510.00p 503.00p 507.00p 66083
12/07/2024 510.00p 510.00p 503.00p 505.00p 153716
11/07/2024 500.00p 503.00p 497.00p 501.00p 222341
10/07/2024 503.00p 503.86p 495.52p 499.00p 65480
09/07/2024 509.00p 509.00p 495.50p 496.50p 200715
08/07/2024 490.50p 506.00p 490.50p 504.00p 146598
05/07/2024 489.50p 495.00p 485.00p 493.50p 95706
04/07/2024 483.50p 493.00p 483.50p 485.50p 130966
03/07/2024 480.50p 485.00p 479.00p 485.00p 212136
02/07/2024 506.00p 506.00p 478.50p 482.50p 411920
01/07/2024 502.00p 502.00p 491.70p 496.50p 225216
28/06/2024 492.00p 498.50p 491.00p 494.00p 160772
27/06/2024 497.00p 499.00p 492.00p 494.00p 60925
26/06/2024 505.00p 506.25p 495.50p 497.00p 265686
25/06/2024 514.00p 519.00p 502.00p 506.00p 89477
24/06/2024 514.00p 523.00p 514.00p 519.00p 151050
21/06/2024 516.00p 524.00p 514.00p 518.00p 121261

*Close Price adjusted for both dividends and splits