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
08/02/2024 470.00p 473.50p 461.50p 466.00p 112230
07/02/2024 475.00p 475.00p 464.50p 464.50p 63909
06/02/2024 476.00p 476.00p 468.00p 471.00p 67443
05/02/2024 478.00p 478.00p 465.50p 468.00p 128149
02/02/2024 470.50p 472.50p 467.97p 468.50p 57100
01/02/2024 476.50p 480.35p 467.00p 467.00p 113205
31/01/2024 480.00p 484.00p 476.00p 476.00p 189299
30/01/2024 474.50p 486.00p 474.50p 479.50p 262250
29/01/2024 467.00p 489.00p 467.00p 481.00p 959367
26/01/2024 467.50p 469.50p 461.00p 464.50p 90766
25/01/2024 468.00p 475.00p 462.00p 467.50p 318764
24/01/2024 467.00p 470.00p 463.50p 466.00p 149047
23/01/2024 470.00p 475.50p 462.00p 468.00p 150779
22/01/2024 466.00p 471.00p 452.00p 468.00p 632968
19/01/2024 453.50p 461.60p 451.50p 458.00p 143812
18/01/2024 462.00p 462.00p 451.00p 451.00p 113227
17/01/2024 467.50p 469.18p 452.50p 460.00p 257592
16/01/2024 470.50p 474.12p 468.00p 468.50p 363570
15/01/2024 468.00p 477.00p 468.00p 476.50p 117176
12/01/2024 467.00p 470.30p 466.93p 469.50p 56989
11/01/2024 469.50p 473.50p 466.00p 467.00p 73373
10/01/2024 468.00p 473.50p 466.50p 467.50p 90798
09/01/2024 466.50p 473.00p 465.50p 467.50p 89847
08/01/2024 467.50p 470.50p 463.00p 469.00p 76018
05/01/2024 470.00p 470.10p 462.50p 464.00p 113097
04/01/2024 466.00p 471.50p 463.50p 468.50p 134643
03/01/2024 471.00p 471.18p 464.00p 464.50p 117752
02/01/2024 473.00p 473.50p 466.00p 469.00p 412948
29/12/2023 456.00p 469.48p 456.00p 469.00p 78985
28/12/2023 469.50p 470.44p 457.50p 460.50p 130905
27/12/2023 469.00p 471.00p 463.00p 467.00p 112613
22/12/2023 465.50p 467.50p 462.00p 465.00p 176701
21/12/2023 460.00p 464.50p 457.00p 462.50p 385283
20/12/2023 463.00p 463.00p 453.73p 462.00p 212948
19/12/2023 460.00p 460.00p 450.50p 454.50p 152092
18/12/2023 463.00p 463.00p 452.50p 457.00p 189112
15/12/2023 459.00p 459.00p 449.00p 453.50p 624545
14/12/2023 467.50p 467.50p 449.00p 452.00p 392522
13/12/2023 472.00p 472.00p 455.00p 455.50p 210344
12/12/2023 470.00p 470.00p 458.95p 460.50p 73332
11/12/2023 473.00p 473.00p 463.50p 464.50p 150477
08/12/2023 476.00p 476.00p 464.80p 469.00p 263861
07/12/2023 469.00p 470.00p 462.00p 466.00p 522980
06/12/2023 472.00p 472.00p 465.50p 466.50p 503445
05/12/2023 473.00p 473.00p 465.00p 468.00p 205486
04/12/2023 476.00p 476.00p 462.50p 467.00p 169919
01/12/2023 474.00p 474.00p 462.00p 468.50p 272984
30/11/2023 472.50p 475.00p 461.50p 463.00p 444561
29/11/2023 476.50p 480.50p 465.82p 470.50p 380130
28/11/2023 477.50p 480.00p 474.00p 474.50p 556169
27/11/2023 478.00p 479.50p 474.67p 477.00p 1294777
24/11/2023 473.50p 479.00p 470.50p 473.50p 603933
23/11/2023 475.50p 479.00p 472.50p 474.50p 309320
22/11/2023 479.00p 481.10p 473.50p 474.50p 493076
21/11/2023 484.00p 485.00p 475.50p 478.00p 858227
20/11/2023 484.00p 491.00p 479.98p 484.50p 409172
17/11/2023 482.50p 486.00p 479.50p 486.00p 536097
16/11/2023 479.50p 488.50p 476.00p 479.00p 864631
15/11/2023 470.00p 480.00p 463.95p 480.00p 396175
14/11/2023 454.00p 471.50p 452.00p 469.00p 779581
13/11/2023 449.50p 454.00p 445.50p 454.00p 367636
10/11/2023 453.00p 458.50p 446.50p 449.00p 379911
09/11/2023 449.00p 452.50p 444.00p 452.00p 478456
08/11/2023 436.00p 450.50p 436.00p 444.00p 915521
07/11/2023 436.00p 439.80p 428.50p 430.50p 2057136
06/11/2023 440.50p 442.30p 434.00p 434.00p 632252
03/11/2023 437.00p 439.50p 434.50p 439.00p 412958
02/11/2023 446.00p 447.00p 434.00p 436.50p 329753
01/11/2023 430.00p 442.00p 430.00p 439.50p 424330
31/10/2023 436.00p 440.00p 435.00p 438.00p 118667
30/10/2023 445.50p 445.50p 434.00p 436.50p 77652
27/10/2023 440.00p 440.50p 430.00p 432.50p 141057
26/10/2023 436.00p 438.50p 431.50p 436.00p 516320
25/10/2023 436.50p 436.50p 428.32p 435.50p 296023
24/10/2023 448.50p 448.50p 432.00p 436.00p 182267
23/10/2023 442.00p 445.80p 435.50p 436.50p 210232
20/10/2023 450.00p 454.50p 437.00p 441.50p 119044
19/10/2023 455.00p 455.00p 447.50p 448.00p 45090
18/10/2023 440.50p 445.00p 440.00p 445.00p 977157
17/10/2023 439.50p 443.00p 437.00p 442.00p 1110289
16/10/2023 448.50p 448.50p 440.00p 441.50p 524214
13/10/2023 453.00p 453.00p 437.00p 441.00p 155527
12/10/2023 455.50p 457.40p 451.00p 451.00p 63420
11/10/2023 455.50p 459.00p 454.00p 455.00p 43576
10/10/2023 455.50p 460.00p 451.89p 460.00p 191435
09/10/2023 452.00p 455.00p 448.50p 452.50p 196438
06/10/2023 442.00p 453.50p 442.00p 452.00p 274362
05/10/2023 450.00p 452.00p 445.50p 449.00p 264748
04/10/2023 448.50p 454.50p 443.50p 447.00p 172583
03/10/2023 452.00p 453.60p 445.00p 448.00p 104721
02/10/2023 469.50p 469.50p 452.00p 456.00p 87709
29/09/2023 453.00p 464.50p 453.00p 460.50p 117936
28/09/2023 457.00p 461.50p 455.50p 456.50p 254921
27/09/2023 458.00p 461.00p 455.00p 461.00p 114084
26/09/2023 452.00p 460.00p 452.00p 458.50p 119641
25/09/2023 467.50p 467.50p 456.00p 458.50p 37043
22/09/2023 459.00p 468.50p 456.50p 465.00p 60093
21/09/2023 460.00p 462.50p 455.00p 460.00p 133063
20/09/2023 465.00p 465.00p 461.00p 463.00p 110797
19/09/2023 459.50p 470.50p 459.50p 464.00p 120287
18/09/2023 460.00p 460.00p 455.50p 460.00p 82706
15/09/2023 456.50p 458.50p 449.00p 455.00p 269563
14/09/2023 460.00p 460.00p 452.00p 453.00p 70227
13/09/2023 455.50p 458.50p 447.00p 452.00p 232122
12/09/2023 445.50p 459.00p 445.50p 458.50p 44739
11/09/2023 455.50p 459.50p 452.00p 458.00p 160835
08/09/2023 454.00p 457.50p 452.50p 454.00p 31259
07/09/2023 452.50p 455.00p 450.75p 455.00p 83759
06/09/2023 453.00p 457.00p 446.00p 450.50p 76916
05/09/2023 456.00p 462.00p 451.50p 451.50p 134210
04/09/2023 454.00p 463.50p 452.00p 452.00p 87101
01/09/2023 455.50p 476.65p 455.50p 465.50p 337345
31/08/2023 464.00p 478.28p 461.50p 464.00p 314091
30/08/2023 459.00p 477.27p 458.28p 464.50p 456794
29/08/2023 453.00p 473.97p 448.50p 462.00p 237214
25/08/2023 440.50p 451.50p 440.50p 448.50p 79440
24/08/2023 440.00p 452.50p 438.00p 448.00p 128892
23/08/2023 437.50p 441.00p 436.75p 438.00p 121211
22/08/2023 439.50p 445.50p 433.00p 436.00p 160807
21/08/2023 440.00p 442.30p 434.50p 437.00p 146388
18/08/2023 451.00p 451.00p 438.00p 441.00p 107031
17/08/2023 449.00p 449.50p 439.00p 442.50p 155213
16/08/2023 464.50p 468.50p 459.00p 459.00p 80456
15/08/2023 480.00p 480.00p 458.50p 468.50p 201144
14/08/2023 474.00p 477.69p 469.50p 469.50p 121447
11/08/2023 485.50p 489.13p 473.50p 473.50p 71552
10/08/2023 486.00p 493.00p 483.00p 483.00p 216474
09/08/2023 477.00p 487.50p 473.50p 487.50p 101078
08/08/2023 481.50p 485.20p 478.30p 484.00p 136804
07/08/2023 470.00p 486.00p 470.00p 485.00p 67684
04/08/2023 470.50p 480.00p 470.50p 478.50p 70364
03/08/2023 466.00p 474.00p 466.00p 471.00p 473030
02/08/2023 475.00p 482.98p 469.50p 472.00p 165877
01/08/2023 480.00p 488.00p 478.00p 478.50p 486789
31/07/2023 495.50p 495.50p 483.50p 485.50p 231074
28/07/2023 490.50p 493.40p 485.00p 485.00p 107367
27/07/2023 490.50p 493.00p 484.50p 491.00p 115595
26/07/2023 482.00p 494.50p 482.00p 490.00p 656478
25/07/2023 478.00p 482.00p 476.00p 477.50p 117913
24/07/2023 470.00p 475.50p 467.00p 469.50p 152104
21/07/2023 463.50p 477.50p 463.50p 475.00p 197715
20/07/2023 461.50p 471.50p 458.50p 470.50p 377586
19/07/2023 470.00p 470.00p 456.50p 459.50p 310810
18/07/2023 457.50p 465.00p 456.00p 456.00p 37377
17/07/2023 461.00p 461.00p 452.00p 452.00p 36590
14/07/2023 461.50p 464.50p 457.50p 457.50p 90610
13/07/2023 465.50p 465.50p 458.50p 464.50p 509538
12/07/2023 462.00p 468.50p 462.00p 466.00p 85964
11/07/2023 456.50p 465.00p 450.20p 463.00p 88192
10/07/2023 450.00p 455.14p 446.50p 446.50p 81161
07/07/2023 458.50p 459.00p 448.00p 448.00p 230224
06/07/2023 462.50p 473.00p 451.50p 452.50p 102907
05/07/2023 465.00p 465.00p 459.00p 462.00p 80892
04/07/2023 465.00p 468.50p 462.00p 462.00p 78830
03/07/2023 468.50p 473.00p 461.50p 462.50p 156643
30/06/2023 462.50p 464.50p 460.00p 461.00p 194884
29/06/2023 463.00p 463.90p 456.00p 461.00p 223726
28/06/2023 462.00p 467.50p 462.00p 462.50p 168167
27/06/2023 476.00p 476.00p 466.00p 467.00p 145780
26/06/2023 472.00p 472.50p 462.00p 465.50p 67066
23/06/2023 470.50p 470.50p 461.00p 466.00p 109683
22/06/2023 470.50p 477.00p 465.00p 468.50p 76496
21/06/2023 463.50p 473.00p 460.00p 472.00p 283873
20/06/2023 465.00p 468.00p 459.50p 459.50p 420198
19/06/2023 462.50p 467.00p 462.50p 463.00p 107078
16/06/2023 467.00p 470.00p 461.07p 463.00p 225799
15/06/2023 465.00p 471.50p 462.00p 466.00p 4860108
14/06/2023 474.00p 478.88p 455.00p 464.00p 206911
13/06/2023 480.00p 480.00p 457.50p 473.50p 5308723
12/06/2023 482.00p 494.00p 464.00p 472.00p 303969
09/06/2023 497.50p 498.00p 491.62p 496.50p 36732
08/06/2023 495.00p 496.00p 492.50p 493.00p 206568
07/06/2023 495.00p 495.00p 488.50p 493.00p 136602
06/06/2023 492.00p 492.00p 485.00p 492.00p 68079
05/06/2023 494.00p 499.00p 483.00p 489.00p 65007
02/06/2023 482.00p 501.00p 482.00p 494.50p 40564
01/06/2023 493.50p 496.00p 486.50p 489.50p 64087
31/05/2023 490.00p 494.00p 487.00p 487.00p 326827
30/05/2023 501.00p 501.00p 484.00p 495.50p 27650
26/05/2023 496.00p 496.00p 488.00p 495.50p 77040
25/05/2023 482.50p 499.00p 482.50p 497.00p 72641
24/05/2023 500.00p 507.00p 486.44p 489.50p 315266
23/05/2023 490.50p 511.00p 490.50p 507.00p 338024
22/05/2023 500.00p 504.00p 494.55p 502.00p 178298
19/05/2023 496.50p 503.00p 493.25p 501.00p 167886
18/05/2023 490.50p 509.00p 490.50p 496.50p 90132
17/05/2023 499.50p 504.00p 495.00p 500.00p 519455
16/05/2023 484.50p 498.00p 481.42p 494.50p 266967
15/05/2023 486.50p 492.50p 478.25p 490.00p 257568
12/05/2023 472.00p 489.50p 472.00p 485.00p 115283
11/05/2023 483.00p 483.00p 475.55p 480.00p 503845
10/05/2023 485.00p 485.00p 476.50p 480.00p 100988
09/05/2023 479.50p 484.80p 477.00p 483.50p 166195
05/05/2023 475.50p 479.50p 474.16p 479.50p 88407
04/05/2023 478.00p 483.20p 475.50p 476.00p 331731
03/05/2023 480.50p 483.79p 478.50p 480.00p 86666
02/05/2023 490.00p 490.50p 481.00p 481.00p 134600
28/04/2023 497.00p 497.00p 481.50p 484.50p 39475
27/04/2023 489.50p 496.65p 479.15p 483.00p 376489
26/04/2023 499.00p 500.00p 485.00p 486.50p 91821

*Close Price adjusted for both dividends and splits