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
25/04/2023 494.50p 500.00p 491.00p 492.00p 57830
24/04/2023 499.50p 504.55p 493.80p 495.50p 59299
21/04/2023 512.00p 512.00p 495.00p 495.50p 1057811
20/04/2023 497.50p 506.95p 497.00p 498.00p 459038
19/04/2023 512.00p 512.00p 495.00p 495.00p 497741
18/04/2023 508.00p 512.00p 495.20p 506.00p 227911
17/04/2023 508.00p 508.00p 496.00p 500.00p 578875
14/04/2023 494.50p 504.00p 490.40p 498.00p 567182
13/04/2023 494.50p 495.00p 490.00p 492.50p 247036
12/04/2023 492.00p 495.42p 490.00p 491.00p 136406
11/04/2023 490.50p 496.50p 488.50p 488.50p 99766
06/04/2023 493.50p 499.50p 478.00p 494.50p 167395
05/04/2023 489.50p 494.50p 487.00p 494.50p 369224
04/04/2023 485.50p 500.00p 485.00p 494.00p 341072
03/04/2023 486.50p 487.50p 481.50p 481.50p 224520
31/03/2023 484.50p 494.00p 477.50p 490.00p 515327
30/03/2023 482.50p 488.40p 479.50p 483.00p 130134
29/03/2023 485.00p 485.00p 475.96p 485.00p 34022
28/03/2023 480.50p 485.00p 479.50p 484.00p 992855
27/03/2023 486.50p 486.50p 468.90p 470.50p 32060
24/03/2023 487.00p 487.00p 465.50p 472.00p 246208
23/03/2023 480.00p 483.00p 468.00p 482.00p 510201
22/03/2023 489.50p 489.50p 475.00p 479.00p 208956
21/03/2023 482.00p 488.62p 481.00p 481.00p 146906
20/03/2023 468.00p 477.50p 460.00p 472.00p 329735
17/03/2023 478.50p 486.50p 463.50p 470.00p 802064
16/03/2023 484.50p 484.50p 475.00p 479.50p 822166
15/03/2023 490.50p 490.50p 472.00p 478.00p 778902
14/03/2023 490.00p 490.00p 480.00p 483.00p 286959
13/03/2023 505.00p 508.84p 482.50p 486.00p 142793
10/03/2023 509.00p 518.00p 505.00p 505.00p 116760
09/03/2023 512.00p 518.00p 509.65p 515.00p 293972
08/03/2023 512.00p 515.00p 508.00p 513.00p 867819
07/03/2023 509.00p 513.19p 505.00p 510.00p 1031711
06/03/2023 505.00p 513.00p 503.00p 507.00p 79969
03/03/2023 504.00p 504.20p 496.00p 503.00p 311697
02/03/2023 498.00p 502.00p 494.00p 497.00p 399989
01/03/2023 498.50p 498.50p 485.50p 498.00p 470619
28/02/2023 475.00p 500.00p 475.00p 494.00p 893707
27/02/2023 479.50p 482.50p 475.00p 476.00p 886579
24/02/2023 470.50p 478.00p 470.00p 476.00p 399443
23/02/2023 471.50p 475.00p 466.50p 469.50p 467271
22/02/2023 479.50p 479.50p 460.50p 466.00p 426096
21/02/2023 478.00p 478.00p 468.93p 476.00p 262278
20/02/2023 459.00p 480.50p 459.00p 475.00p 157455
17/02/2023 464.50p 475.50p 457.02p 468.00p 155875
16/02/2023 454.50p 467.00p 452.00p 462.50p 124420
15/02/2023 448.00p 459.50p 447.50p 453.00p 128011
14/02/2023 455.00p 455.00p 446.50p 452.00p 53785
13/02/2023 458.00p 459.50p 448.00p 451.00p 267523
10/02/2023 443.00p 453.50p 442.50p 449.50p 686819
09/02/2023 455.00p 460.00p 448.00p 449.00p 68416
08/02/2023 454.00p 458.50p 454.00p 454.00p 82740
07/02/2023 454.00p 455.50p 450.62p 453.00p 70177
06/02/2023 455.00p 458.00p 447.00p 450.50p 82700
03/02/2023 465.50p 465.50p 453.00p 455.00p 198738
02/02/2023 459.50p 459.50p 450.00p 451.50p 59981
01/02/2023 467.50p 467.50p 456.06p 459.00p 98927
31/01/2023 459.50p 471.50p 454.82p 467.00p 107288
30/01/2023 470.00p 470.00p 456.50p 460.50p 170226
27/01/2023 463.00p 468.50p 454.45p 467.00p 199105
26/01/2023 472.50p 472.50p 462.00p 465.50p 50955
25/01/2023 456.00p 484.50p 455.00p 470.00p 510919
24/01/2023 452.50p 468.00p 445.43p 463.50p 168753
23/01/2023 437.50p 449.50p 433.00p 440.00p 552234
20/01/2023 436.50p 440.00p 432.50p 436.00p 86236
19/01/2023 440.50p 441.74p 427.00p 435.00p 388358
18/01/2023 435.00p 435.00p 426.50p 431.50p 121650
17/01/2023 426.00p 433.00p 426.00p 429.00p 84066
16/01/2023 432.50p 439.50p 428.00p 430.00p 40966
13/01/2023 432.00p 432.00p 427.50p 430.00p 81356
12/01/2023 427.50p 441.50p 426.00p 429.00p 35762
11/01/2023 426.00p 440.00p 426.00p 427.00p 163927
10/01/2023 431.00p 587.50p 426.00p 429.00p 279063
09/01/2023 424.50p 427.25p 420.50p 421.00p 127067
06/01/2023 428.00p 429.62p 418.00p 424.00p 107665
05/01/2023 442.00p 448.00p 428.00p 428.00p 379509
04/01/2023 444.00p 445.00p 438.00p 440.00p 132189
03/01/2023 430.00p 443.00p 428.50p 437.50p 94348
30/12/2022 417.00p 429.50p 416.04p 428.00p 73423
29/12/2022 406.50p 417.50p 399.50p 414.00p 161784
28/12/2022 396.50p 407.56p 395.50p 407.00p 59332
23/12/2022 400.00p 407.50p 400.00p 400.00p 25355
22/12/2022 390.00p 401.75p 390.00p 395.00p 121295
21/12/2022 399.50p 399.50p 383.00p 391.00p 78961
20/12/2022 389.50p 389.50p 385.00p 385.50p 125534
19/12/2022 389.00p 396.50p 384.50p 389.00p 258594
16/12/2022 380.50p 388.00p 380.50p 388.00p 546806
15/12/2022 383.50p 391.46p 374.00p 381.50p 170216
14/12/2022 386.00p 393.64p 386.00p 388.00p 37023
13/12/2022 384.50p 392.55p 380.00p 385.00p 146583
12/12/2022 388.50p 393.50p 384.00p 385.00p 76133
09/12/2022 384.50p 387.00p 383.00p 387.00p 652421
08/12/2022 390.00p 390.00p 382.50p 383.50p 39244
07/12/2022 383.00p 389.50p 381.00p 388.00p 19942
06/12/2022 383.50p 391.17p 381.00p 383.00p 45688
05/12/2022 382.50p 390.31p 380.00p 383.00p 46780
02/12/2022 390.00p 390.50p 382.00p 389.50p 141102
01/12/2022 390.50p 404.00p 390.50p 391.00p 137069
30/11/2022 409.00p 409.00p 393.50p 400.00p 256363
29/11/2022 388.00p 407.00p 382.63p 404.50p 174141
28/11/2022 383.00p 388.00p 381.00p 387.50p 48827
25/11/2022 378.00p 383.00p 377.00p 382.50p 941232
24/11/2022 378.00p 378.00p 375.00p 375.00p 61578
23/11/2022 375.00p 380.00p 367.00p 375.50p 87695
22/11/2022 384.00p 385.50p 375.50p 380.00p 170563
21/11/2022 380.00p 384.00p 379.50p 380.00p 92160
18/11/2022 380.00p 382.00p 373.50p 375.00p 392730
17/11/2022 376.00p 378.00p 366.50p 375.50p 180395
16/11/2022 374.00p 377.08p 370.50p 373.00p 85468
15/11/2022 382.00p 382.00p 373.00p 373.00p 126723
14/11/2022 368.00p 380.50p 366.05p 380.50p 123546
11/11/2022 364.50p 372.50p 363.46p 372.50p 57611
10/11/2022 362.00p 368.00p 359.50p 368.00p 65237
09/11/2022 369.00p 381.73p 359.00p 362.00p 188789
08/11/2022 360.00p 364.72p 355.00p 359.00p 112990
07/11/2022 355.00p 357.50p 351.00p 357.00p 140497
04/11/2022 344.00p 355.00p 343.68p 353.50p 95644
03/11/2022 334.50p 348.00p 332.00p 348.00p 129586
02/11/2022 339.50p 352.14p 333.00p 335.00p 74675
01/11/2022 343.50p 343.50p 331.50p 336.50p 485552
31/10/2022 341.00p 350.00p 334.00p 335.50p 32678
28/10/2022 335.00p 344.50p 335.00p 341.00p 86184
27/10/2022 343.50p 343.50p 338.00p 339.00p 27444
26/10/2022 345.00p 349.00p 337.02p 347.00p 10589
25/10/2022 342.50p 345.00p 336.50p 345.00p 9626
24/10/2022 335.00p 346.00p 335.00p 343.00p 16289
21/10/2022 340.00p 342.00p 335.00p 340.00p 72562
20/10/2022 338.00p 343.00p 328.13p 341.50p 44593
19/10/2022 324.50p 337.50p 324.50p 335.00p 77182
18/10/2022 334.00p 340.00p 325.50p 339.00p 146391
17/10/2022 328.50p 330.50p 322.50p 330.50p 36507
14/10/2022 320.50p 328.00p 319.00p 328.00p 21492
13/10/2022 319.50p 319.50p 309.58p 318.00p 12273
12/10/2022 320.00p 320.00p 299.50p 311.00p 209850
11/10/2022 324.00p 324.00p 317.00p 319.50p 10652
10/10/2022 326.00p 328.50p 321.50p 324.00p 16971
07/10/2022 334.00p 334.00p 329.50p 333.00p 19945
06/10/2022 341.00p 342.00p 331.50p 335.00p 77000
05/10/2022 339.50p 341.00p 330.00p 333.50p 227165
04/10/2022 344.50p 347.00p 340.00p 344.00p 222429
03/10/2022 340.50p 346.05p 338.49p 345.00p 84529
30/09/2022 346.00p 358.00p 341.47p 348.00p 118455
29/09/2022 364.50p 365.00p 352.50p 355.00p 625805
28/09/2022 353.00p 366.00p 350.00p 360.00p 842916
27/09/2022 359.50p 364.50p 358.00p 358.00p 141581
26/09/2022 360.00p 373.00p 356.50p 365.00p 288151
23/09/2022 359.50p 374.50p 358.00p 374.50p 1349179
22/09/2022 353.00p 360.00p 353.00p 359.50p 156183
21/09/2022 352.50p 354.50p 347.50p 354.00p 119204
20/09/2022 355.50p 357.84p 353.00p 353.50p 24414
16/09/2022 346.50p 354.50p 346.50p 354.00p 77296
15/09/2022 330.00p 360.00p 325.47p 351.50p 573756
14/09/2022 327.50p 330.00p 325.50p 330.00p 30380
13/09/2022 325.50p 333.50p 325.00p 329.50p 247711
12/09/2022 329.50p 330.00p 319.50p 325.00p 71483
09/09/2022 322.00p 329.50p 320.00p 326.00p 62964
08/09/2022 322.50p 325.00p 316.50p 322.00p 74331
07/09/2022 306.50p 323.00p 301.95p 320.00p 230950
06/09/2022 304.00p 307.00p 301.50p 307.00p 2848730
05/09/2022 317.50p 317.50p 300.00p 302.00p 139906
02/09/2022 305.00p 309.00p 300.10p 308.00p 215546
01/09/2022 308.00p 314.00p 300.00p 302.00p 215841
31/08/2022 310.00p 315.00p 310.00p 310.00p 42194
30/08/2022 312.00p 323.00p 307.00p 310.00p 65754
26/08/2022 305.50p 320.50p 300.00p 307.00p 814301
25/08/2022 318.00p 320.02p 310.00p 311.00p 121429
24/08/2022 320.00p 320.00p 314.50p 314.50p 255901
23/08/2022 330.00p 330.00p 312.00p 315.50p 65221
22/08/2022 323.50p 336.90p 313.50p 313.50p 48499
19/08/2022 329.00p 334.03p 323.50p 323.50p 37633
18/08/2022 332.00p 340.00p 323.50p 333.00p 471213
17/08/2022 346.00p 349.50p 340.00p 340.00p 785645
16/08/2022 345.00p 353.00p 342.48p 346.50p 65689
15/08/2022 340.50p 351.22p 340.50p 347.00p 65190
12/08/2022 365.00p 368.62p 350.00p 350.00p 28966
11/08/2022 345.00p 348.00p 345.00p 345.00p 6710
10/08/2022 348.50p 351.28p 345.00p 345.00p 37264
09/08/2022 349.50p 355.45p 338.53p 347.00p 80366
08/08/2022 345.00p 345.00p 341.52p 345.00p 16307
05/08/2022 345.00p 348.00p 344.91p 345.50p 24847
04/08/2022 351.50p 354.00p 341.00p 346.00p 315382
03/08/2022 342.00p 347.78p 341.50p 341.50p 13536
02/08/2022 351.50p 352.00p 341.00p 341.50p 219949
01/08/2022 340.50p 358.44p 340.50p 350.00p 28687
29/07/2022 349.50p 352.00p 345.00p 350.00p 21056
28/07/2022 339.50p 362.50p 339.50p 351.00p 108570
27/07/2022 338.50p 348.00p 330.50p 345.00p 71769
26/07/2022 338.50p 340.50p 326.33p 333.50p 55338
25/07/2022 335.00p 335.00p 329.81p 333.00p 18646
22/07/2022 329.50p 335.50p 328.06p 335.00p 14703
21/07/2022 321.00p 329.38p 318.00p 326.00p 42201
20/07/2022 326.00p 339.00p 322.50p 325.00p 265241
19/07/2022 341.50p 341.50p 325.00p 330.00p 489440
18/07/2022 327.00p 333.93p 323.50p 330.00p 145283
15/07/2022 337.00p 339.42p 322.00p 325.00p 209921
14/07/2022 332.50p 341.00p 322.50p 326.50p 125926
13/07/2022 328.50p 332.00p 328.00p 330.00p 27713
12/07/2022 328.50p 337.00p 327.50p 330.00p 65742
11/07/2022 332.00p 337.12p 331.98p 332.00p 4018

*Close Price adjusted for both dividends and splits