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
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
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

*Close Price adjusted for both dividends and splits