FBD Holdings (CDI) (FBH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
19/12/2014 11.77p 11.77p 11.30p 11.73p 1082
18/12/2014 11.77p 11.85p 11.77p 11.77p 200
17/12/2014 11.75p 11.77p 11.75p 11.77p 0
16/12/2014 11.75p 11.75p 11.75p 11.75p 0
15/12/2014 11.75p 11.75p 11.75p 11.75p 0
12/12/2014 11.75p 12.05p 11.75p 11.75p 1207
11/12/2014 11.68p 12.10p 11.68p 11.75p 300
10/12/2014 11.38p 11.68p 11.38p 11.68p 0
09/12/2014 11.38p 11.77p 11.38p 11.38p 2026
08/12/2014 10.88p 11.38p 10.88p 11.38p 0
05/12/2014 10.68p 10.88p 10.68p 10.88p 0
04/12/2014 10.65p 10.68p 10.65p 10.68p 0
03/12/2014 10.65p 10.65p 10.65p 10.65p 0
02/12/2014 10.65p 10.65p 10.52p 10.65p 4581
01/12/2014 10.65p 10.65p 10.65p 10.65p 0
28/11/2014 10.68p 10.68p 10.65p 10.65p 0
27/11/2014 10.68p 10.68p 10.68p 10.68p 0
26/11/2014 10.68p 10.68p 10.68p 10.68p 0
25/11/2014 10.68p 10.68p 10.68p 10.68p 0
24/11/2014 10.68p 10.80p 10.68p 10.68p 2000
21/11/2014 10.68p 10.68p 10.68p 10.68p 0
20/11/2014 10.75p 11.00p 10.68p 10.68p 0
19/11/2014 10.75p 10.75p 10.70p 10.75p 224
18/11/2014 10.70p 10.89p 10.70p 10.75p 360
17/11/2014 10.70p 11.00p 10.70p 10.70p 2000
14/11/2014 11.00p 11.00p 10.70p 10.70p 1300
13/11/2014 11.40p 11.40p 10.57p 10.70p 2036
12/11/2014 11.38p 11.40p 11.38p 11.40p 0
11/11/2014 12.30p 14.13p 10.82p 11.38p 0
10/11/2014 14.13p 14.13p 14.13p 14.13p 0
07/11/2014 13.88p 14.13p 13.88p 14.13p 0
06/11/2014 13.88p 13.88p 13.88p 13.88p 0
05/11/2014 13.88p 13.88p 13.74p 13.88p 448
04/11/2014 13.50p 13.88p 13.50p 13.88p 0
03/11/2014 13.20p 13.50p 12.80p 13.50p 139
31/10/2014 13.20p 13.20p 13.20p 13.20p 0
30/10/2014 13.20p 13.60p 13.20p 13.20p 600
29/10/2014 13.20p 13.20p 13.20p 13.20p 0
28/10/2014 13.32p 13.32p 13.20p 13.20p 0
27/10/2014 13.38p 13.38p 13.32p 13.32p 0
24/10/2014 13.38p 13.38p 13.38p 13.38p 0
23/10/2014 13.40p 13.40p 13.38p 13.38p 0
22/10/2014 13.40p 13.40p 13.40p 13.40p 0
21/10/2014 13.38p 13.40p 13.38p 13.40p 0
20/10/2014 13.25p 13.38p 13.25p 13.38p 0
17/10/2014 13.38p 13.38p 13.25p 13.25p 0
16/10/2014 13.38p 13.38p 13.05p 13.38p 4054
15/10/2014 13.38p 13.38p 13.38p 13.38p 0
14/10/2014 13.38p 13.38p 13.30p 13.38p 222
13/10/2014 13.45p 13.45p 13.20p 13.35p 598
10/10/2014 14.15p 14.15p 13.35p 13.48p 0
09/10/2014 14.32p 14.32p 14.15p 14.15p 0
08/10/2014 14.70p 14.70p 14.32p 14.32p 0
07/10/2014 14.70p 14.70p 14.60p 14.70p 0
06/10/2014 14.75p 14.75p 14.40p 14.70p 732
03/10/2014 14.75p 14.75p 14.75p 14.75p 0
02/10/2014 14.75p 14.75p 14.75p 14.75p 0
01/10/2014 14.80p 14.80p 14.60p 14.75p 1247
30/09/2014 14.80p 14.80p 14.55p 14.80p 540
29/09/2014 14.80p 14.80p 14.80p 14.80p 0
26/09/2014 14.80p 14.80p 14.80p 14.80p 0
25/09/2014 14.80p 14.80p 14.50p 14.80p 100
24/09/2014 14.80p 15.07p 14.80p 14.80p 708
23/09/2014 14.80p 14.80p 14.50p 14.80p 122
22/09/2014 14.80p 14.80p 14.80p 14.80p 0
19/09/2014 14.80p 14.80p 14.80p 14.80p 0
18/09/2014 14.80p 14.80p 14.80p 14.80p 0
17/09/2014 14.80p 14.80p 14.80p 14.80p 0
16/09/2014 14.80p 14.80p 14.80p 14.80p 0
15/09/2014 14.90p 14.90p 14.80p 14.80p 0
12/09/2014 14.90p 14.90p 14.90p 14.90p 0
11/09/2014 14.90p 14.90p 14.90p 14.90p 0
10/09/2014 14.90p 14.90p 14.90p 14.90p 0
09/09/2014 14.90p 14.90p 14.90p 14.90p 0
08/09/2014 14.90p 14.90p 14.90p 14.90p 0
05/09/2014 14.90p 14.90p 14.90p 14.90p 0
04/09/2014 14.90p 14.90p 14.90p 14.90p 224
03/09/2014 14.90p 15.20p 14.90p 14.90p 0
02/09/2014 14.90p 15.20p 14.90p 15.20p 4
01/09/2014 14.80p 15.22p 14.80p 14.90p 60
29/08/2014 14.57p 14.80p 14.57p 14.80p 0
28/08/2014 14.57p 14.57p 14.57p 14.57p 0
27/08/2014 14.20p 14.57p 14.20p 14.57p 0
26/08/2014 14.20p 14.20p 14.10p 14.20p 0
22/08/2014 13.95p 14.10p 13.95p 14.10p 0
21/08/2014 13.95p 13.95p 13.95p 13.95p 0
20/08/2014 13.95p 13.95p 13.95p 13.95p 0
19/08/2014 13.93p 13.95p 13.65p 13.95p 1219
18/08/2014 13.80p 13.93p 13.80p 13.93p 0
15/08/2014 13.75p 13.80p 13.75p 13.80p 0
14/08/2014 13.75p 13.75p 13.75p 13.75p 0
13/08/2014 13.75p 13.75p 13.51p 13.75p 3054
12/08/2014 13.75p 13.75p 13.75p 13.75p 0
11/08/2014 14.00p 14.00p 13.75p 13.75p 0
08/08/2014 14.10p 14.10p 14.00p 14.00p 0
07/08/2014 14.15p 14.15p 14.10p 14.10p 0
06/08/2014 14.30p 14.30p 13.75p 14.15p 224
05/08/2014 14.55p 14.55p 14.08p 14.30p 1100
04/08/2014 14.68p 14.77p 14.50p 14.55p 0
01/08/2014 14.68p 14.77p 14.50p 14.68p 0
31/07/2014 14.68p 14.77p 14.50p 14.68p 0
30/07/2014 14.68p 14.77p 14.50p 14.68p 0
29/07/2014 14.68p 14.77p 14.50p 14.68p 0
28/07/2014 14.77p 14.77p 14.50p 14.68p 10689
25/07/2014 14.77p 14.77p 14.48p 14.77p 0
24/07/2014 14.77p 14.77p 14.48p 14.77p 0
23/07/2014 14.77p 14.77p 14.48p 14.77p 0
22/07/2014 14.77p 14.77p 14.48p 14.77p 3054
21/07/2014 14.77p 15.48p 14.77p 14.77p 0
18/07/2014 14.77p 15.48p 14.77p 14.77p 0
17/07/2014 14.77p 15.48p 14.77p 14.77p 0
16/07/2014 14.77p 15.48p 14.77p 14.77p 0
15/07/2014 15.02p 15.48p 14.77p 14.77p 0
14/07/2014 15.02p 15.48p 15.02p 15.02p 0
11/07/2014 15.02p 15.48p 15.02p 15.02p 0
10/07/2014 15.02p 15.48p 15.02p 15.02p 0
09/07/2014 15.02p 15.48p 15.02p 15.02p 0
08/07/2014 15.38p 15.48p 15.02p 15.02p 0
07/07/2014 15.38p 15.48p 15.25p 15.38p 0
04/07/2014 15.38p 15.38p 15.25p 15.38p 0
03/07/2014 15.38p 15.38p 15.25p 15.38p 0
02/07/2014 15.38p 15.38p 15.25p 15.38p 2036
01/07/2014 15.38p 15.77p 15.38p 15.38p 0
30/06/2014 15.73p 15.77p 15.38p 15.38p 0
27/06/2014 15.73p 15.77p 15.46p 15.73p 0
26/06/2014 15.77p 15.77p 15.46p 15.73p 1140
25/06/2014 15.82p 15.82p 15.61p 15.77p 3054
24/06/2014 15.85p 15.90p 15.82p 15.82p 576
23/06/2014 15.90p 15.90p 15.45p 15.85p 2943
20/06/2014 15.25p 17.00p 14.98p 15.90p 0
19/06/2014 16.95p 17.00p 16.95p 16.95p 2444
18/06/2014 16.95p 17.00p 16.80p 16.95p 0
17/06/2014 17.00p 17.00p 16.80p 16.95p 4581
16/06/2014 17.08p 17.20p 16.70p 17.00p 350
13/06/2014 17.08p 17.20p 17.08p 17.20p 518
12/06/2014 17.00p 17.15p 16.75p 17.08p 7840
11/06/2014 17.00p 17.05p 16.65p 17.00p 0
10/06/2014 17.05p 17.05p 16.65p 17.00p 2138
09/06/2014 17.05p 17.25p 17.05p 17.05p 0
06/06/2014 17.23p 17.25p 17.05p 17.05p 4581
05/06/2014 17.23p 17.60p 17.23p 17.25p 2004
04/06/2014 17.27p 17.38p 16.90p 17.23p 0
03/06/2014 17.38p 17.38p 16.90p 17.27p 488
02/06/2014 17.38p 17.63p 17.00p 17.38p 358
30/05/2014 17.38p 17.38p 16.90p 17.38p 0
29/05/2014 17.38p 17.38p 16.90p 17.38p 1245
28/05/2014 17.33p 17.38p 16.95p 17.38p 0
27/05/2014 17.33p 17.33p 16.95p 17.33p 300
23/05/2014 17.33p 17.33p 16.50p 17.33p 1700
22/05/2014 17.33p 17.38p 17.01p 17.33p 0
21/05/2014 17.33p 17.38p 17.01p 17.33p 0
20/05/2014 17.33p 17.38p 17.01p 17.33p 0
19/05/2014 17.38p 17.38p 17.01p 17.33p 3654
16/05/2014 17.38p 17.38p 17.00p 17.38p 0
15/05/2014 17.38p 17.38p 17.00p 17.38p 1510
14/05/2014 17.38p 17.38p 17.32p 17.38p 3054
13/05/2014 17.38p 17.38p 17.29p 17.38p 0
12/05/2014 17.38p 17.38p 17.29p 17.38p 0
09/05/2014 17.38p 17.38p 17.29p 17.38p 0
08/05/2014 17.38p 17.38p 17.29p 17.38p 500
07/05/2014 17.38p 17.38p 17.33p 17.38p 3054
06/05/2014 17.38p 17.38p 17.37p 17.38p 0
02/05/2014 17.38p 17.38p 17.37p 17.38p 0
01/05/2014 17.38p 17.38p 17.37p 17.38p 0
30/04/2014 17.38p 17.38p 17.37p 17.38p 1018
29/04/2014 17.38p 17.38p 17.08p 17.38p 0
28/04/2014 17.38p 17.38p 17.08p 17.38p 3054
25/04/2014 17.38p 17.38p 17.31p 17.38p 3054
24/04/2014 17.33p 17.38p 17.33p 17.38p 1200
23/04/2014 17.27p 17.33p 17.20p 17.33p 0
22/04/2014 17.30p 17.33p 17.20p 17.33p 400
17/04/2014 17.30p 17.60p 17.30p 17.30p 609
16/04/2014 17.38p 17.92p 17.25p 17.30p 0
15/04/2014 17.92p 17.92p 17.25p 17.38p 1600
14/04/2014 18.17p 18.45p 17.09p 17.92p 107
11/04/2014 18.17p 18.35p 18.17p 18.17p 700
10/04/2014 18.10p 18.17p 17.70p 18.17p 3298
09/04/2014 18.10p 18.10p 17.90p 18.10p 1300
08/04/2014 18.20p 18.20p 17.78p 18.10p 0
07/04/2014 18.20p 18.20p 17.78p 18.20p 0
04/04/2014 18.20p 18.20p 17.78p 18.20p 0
03/04/2014 18.20p 18.20p 17.78p 18.20p 0
02/04/2014 18.20p 18.20p 17.78p 18.20p 0
01/04/2014 18.20p 18.20p 17.78p 18.20p 0
31/03/2014 18.17p 18.20p 17.78p 18.20p 0
28/03/2014 18.17p 18.17p 17.78p 18.17p 0
27/03/2014 18.17p 18.17p 17.78p 18.17p 500
26/03/2014 18.17p 18.17p 17.74p 18.17p 100
25/03/2014 18.17p 18.17p 18.00p 18.17p 100
24/03/2014 18.20p 18.20p 17.70p 18.17p 850
21/03/2014 18.23p 18.23p 17.80p 18.20p 0
20/03/2014 18.23p 18.23p 17.80p 18.23p 300
19/03/2014 18.23p 18.23p 18.09p 18.23p 100
18/03/2014 18.13p 18.40p 17.93p 18.23p 0
17/03/2014 18.10p 18.40p 17.93p 18.13p 0
14/03/2014 18.40p 18.40p 18.05p 18.10p 0
13/03/2014 18.40p 18.40p 18.05p 18.40p 300
12/03/2014 18.38p 18.58p 17.85p 18.40p 400
11/03/2014 18.50p 18.73p 18.33p 18.58p 0
10/03/2014 18.33p 18.73p 18.33p 18.50p 225

*Close Price adjusted for both dividends and splits