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
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
20/06/2024 515.00p 524.00p 515.00p 521.00p 91879
19/06/2024 504.00p 528.00p 504.00p 525.00p 609479
18/06/2024 514.00p 517.00p 513.00p 515.00p 505120
17/06/2024 518.00p 518.00p 507.00p 515.00p 183221
14/06/2024 511.00p 512.00p 506.44p 510.00p 228296
13/06/2024 518.00p 520.00p 509.00p 510.00p 110019
12/06/2024 519.00p 521.00p 515.00p 520.00p 194641
11/06/2024 523.00p 529.00p 514.00p 515.00p 258990
10/06/2024 522.00p 528.00p 521.00p 524.00p 254227
07/06/2024 529.00p 531.30p 522.00p 525.00p 227038
06/06/2024 537.00p 537.00p 527.89p 531.00p 222514
05/06/2024 525.00p 534.00p 523.00p 534.00p 144722
04/06/2024 528.00p 535.00p 527.00p 527.00p 223853
03/06/2024 532.00p 536.00p 529.00p 536.00p 207782
31/05/2024 532.00p 535.00p 528.00p 530.00p 621414
30/05/2024 517.00p 529.00p 517.00p 528.00p 202938
29/05/2024 523.00p 528.11p 520.00p 526.00p 199533
28/05/2024 536.00p 539.00p 524.00p 527.00p 459715
24/05/2024 529.00p 536.00p 525.00p 535.00p 501464
23/05/2024 532.00p 535.90p 524.00p 532.00p 148183
22/05/2024 532.00p 542.00p 529.00p 533.00p 186106
21/05/2024 537.00p 544.00p 534.00p 539.00p 765036
20/05/2024 530.00p 548.60p 530.00p 537.00p 717201
17/05/2024 518.00p 532.00p 518.00p 527.00p 265026
16/05/2024 512.00p 526.00p 505.50p 526.00p 983175
15/05/2024 509.00p 516.00p 507.83p 515.00p 617568
14/05/2024 515.00p 515.00p 508.00p 508.00p 699694
13/05/2024 510.00p 523.00p 510.00p 514.00p 219978
10/05/2024 516.00p 522.00p 509.00p 521.00p 126330
09/05/2024 508.00p 515.00p 507.00p 513.00p 42375
08/05/2024 517.00p 517.00p 505.00p 515.00p 88704
07/05/2024 504.00p 511.30p 503.00p 509.00p 88341
03/05/2024 502.00p 511.00p 501.00p 504.00p 130501
02/05/2024 505.00p 510.00p 498.50p 509.00p 437940
01/05/2024 490.00p 508.00p 490.00p 504.00p 100537
30/04/2024 508.00p 508.00p 499.50p 501.00p 113958
29/04/2024 492.00p 502.00p 492.00p 502.00p 194963
26/04/2024 503.00p 504.00p 493.31p 495.00p 309699
25/04/2024 503.00p 508.00p 496.00p 499.00p 310802
24/04/2024 501.00p 505.00p 497.00p 505.00p 181613
23/04/2024 490.00p 505.00p 490.00p 505.00p 1380847
22/04/2024 498.50p 502.00p 497.50p 499.50p 319971
19/04/2024 495.00p 499.00p 493.00p 497.00p 159531
18/04/2024 490.00p 497.00p 490.00p 497.00p 251364
17/04/2024 490.00p 500.00p 490.00p 492.50p 197654
16/04/2024 490.00p 499.50p 490.00p 496.00p 229872
15/04/2024 484.00p 501.00p 484.00p 496.00p 719872
12/04/2024 495.00p 497.50p 486.50p 497.50p 914294
11/04/2024 494.50p 496.50p 487.00p 490.50p 211648
10/04/2024 494.00p 497.24p 492.00p 494.50p 306262
09/04/2024 502.00p 502.00p 492.00p 492.00p 766922
08/04/2024 496.50p 501.00p 495.00p 499.00p 363953
05/04/2024 502.00p 505.00p 494.00p 496.00p 416107
04/04/2024 505.00p 507.00p 502.00p 505.00p 321691
03/04/2024 516.00p 516.00p 505.00p 505.00p 204253
02/04/2024 514.00p 518.00p 510.36p 513.00p 490221
28/03/2024 510.00p 526.00p 510.00p 518.00p 491912
27/03/2024 504.00p 519.00p 501.00p 519.00p 1121529
26/03/2024 502.00p 508.00p 502.00p 503.00p 335196
25/03/2024 496.50p 507.00p 495.00p 501.00p 510863
22/03/2024 495.00p 503.00p 495.00p 496.50p 284674
21/03/2024 519.00p 519.00p 498.00p 499.50p 306293
20/03/2024 520.00p 520.00p 520.00p 520.00p 365937
19/03/2024 520.00p 521.00p 512.00p 520.00p 920573
18/03/2024 517.00p 520.00p 511.00p 511.00p 78998
15/03/2024 517.00p 527.00p 513.00p 515.00p 606009
14/03/2024 522.00p 524.20p 515.00p 515.00p 265499
13/03/2024 516.00p 529.00p 516.00p 525.00p 521551
12/03/2024 522.00p 526.00p 517.00p 525.00p 1216486
11/03/2024 525.00p 526.88p 517.00p 518.00p 384399
08/03/2024 523.00p 533.00p 521.00p 529.00p 241524
07/03/2024 516.00p 526.00p 516.00p 526.00p 412685
06/03/2024 520.00p 525.00p 519.00p 520.00p 625005
05/03/2024 520.00p 526.00p 518.00p 520.00p 579401
04/03/2024 516.00p 523.00p 515.00p 516.00p 730286
01/03/2024 522.00p 529.25p 515.00p 516.00p 574765
29/02/2024 515.00p 522.00p 512.54p 520.00p 261044
28/02/2024 518.00p 522.00p 510.00p 510.00p 531634
27/02/2024 517.00p 517.00p 512.00p 517.00p 517121
26/02/2024 498.00p 513.00p 498.00p 510.00p 773503
23/02/2024 499.00p 510.00p 490.70p 505.00p 1821960
22/02/2024 489.50p 499.50p 483.50p 497.50p 507977
21/02/2024 475.00p 494.00p 472.00p 490.50p 1455634
20/02/2024 465.00p 467.00p 462.50p 465.00p 194079
19/02/2024 469.50p 470.50p 461.00p 464.00p 233362
16/02/2024 470.00p 470.00p 460.00p 464.00p 396997
15/02/2024 462.00p 466.50p 456.50p 460.00p 341368
14/02/2024 464.00p 464.00p 458.00p 459.00p 121285
13/02/2024 454.00p 464.50p 454.00p 459.00p 226211
12/02/2024 465.00p 465.98p 454.00p 461.00p 175711
09/02/2024 472.00p 472.00p 457.50p 461.00p 97485
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

*Close Price adjusted for both dividends and splits