Catco Reinsurance Opportunities Fund Limited (DI) (CAT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Catco Reinsurance Opportunities Fund Limited (DI)

Date Open High Low Close* Volume
04/12/2018 0.35p 0.35p 0.32p 0.34p 143657
03/12/2018 0.35p 0.35p 0.34p 0.35p 156420
30/11/2018 0.35p 0.35p 0.34p 0.35p 85000
29/11/2018 0.35p 0.35p 0.34p 0.35p 245826
28/11/2018 0.35p 0.35p 0.34p 0.35p 316005
27/11/2018 0.35p 0.36p 0.34p 0.35p 69612
26/11/2018 0.34p 0.35p 0.34p 0.35p 898812
23/11/2018 0.34p 0.34p 0.32p 0.34p 750496
22/11/2018 0.46p 0.46p 0.32p 0.35p 241269
21/11/2018 0.47p 0.47p 0.46p 0.47p 9454
20/11/2018 0.47p 0.47p 0.47p 0.47p 24593
19/11/2018 0.47p 0.49p 0.47p 0.47p 1744086
16/11/2018 0.47p 0.47p 0.46p 0.47p 8223
15/11/2018 0.48p 0.48p 0.47p 0.47p 0
14/11/2018 0.48p 0.48p 0.46p 0.48p 7200
13/11/2018 0.51p 0.51p 0.49p 0.49p 61199
12/11/2018 0.51p 0.51p 0.50p 0.51p 34869
09/11/2018 0.52p 0.52p 0.51p 0.52p 21574
08/11/2018 0.52p 0.52p 0.51p 0.52p 12134
07/11/2018 0.52p 0.52p 0.51p 0.52p 106525
06/11/2018 0.52p 0.52p 0.51p 0.52p 67002
05/11/2018 0.52p 0.52p 0.51p 0.52p 234621
02/11/2018 0.53p 0.53p 0.52p 0.53p 16
01/11/2018 0.53p 0.53p 0.53p 0.53p 134442
31/10/2018 0.53p 0.53p 0.52p 0.53p 260000
30/10/2018 0.53p 0.53p 0.52p 0.53p 264767
29/10/2018 0.54p 0.54p 0.53p 0.53p 10016
26/10/2018 0.54p 0.54p 0.53p 0.54p 15581
25/10/2018 0.54p 0.54p 0.54p 0.54p 0
24/10/2018 0.54p 0.54p 0.53p 0.54p 43064
23/10/2018 0.54p 0.54p 0.52p 0.54p 209628
22/10/2018 0.54p 0.54p 0.53p 0.54p 16710
19/10/2018 0.54p 0.54p 0.54p 0.54p 2233000
18/10/2018 0.54p 0.54p 0.53p 0.54p 16348
17/10/2018 0.54p 0.55p 0.53p 0.54p 399789
16/10/2018 0.54p 0.54p 0.53p 0.54p 193343
15/10/2018 0.55p 0.55p 0.52p 0.54p 122604
12/10/2018 0.55p 0.55p 0.54p 0.55p 276000
11/10/2018 0.56p 0.57p 0.55p 0.56p 26526
10/10/2018 0.58p 0.58p 0.57p 0.57p 20000
09/10/2018 0.58p 0.58p 0.57p 0.58p 290
08/10/2018 0.58p 0.58p 0.57p 0.58p 16000
05/10/2018 0.58p 0.59p 0.58p 0.58p 105600
04/10/2018 0.58p 0.58p 0.57p 0.58p 22000
03/10/2018 0.58p 0.59p 0.57p 0.58p 92077
02/10/2018 0.58p 0.58p 0.57p 0.58p 5737
01/10/2018 0.58p 0.58p 0.58p 0.58p 0
28/09/2018 0.58p 0.60p 0.58p 0.58p 19604
27/09/2018 0.59p 0.60p 0.58p 0.58p 323795
26/09/2018 0.59p 0.59p 0.58p 0.59p 131214
25/09/2018 0.59p 0.59p 0.59p 0.59p 0
24/09/2018 0.59p 0.59p 0.59p 0.59p 330
21/09/2018 0.59p 0.59p 0.59p 0.59p 12313
20/09/2018 0.61p 0.61p 0.59p 0.60p 32041
19/09/2018 0.57p 0.60p 0.57p 0.59p 72213
18/09/2018 0.57p 0.57p 0.56p 0.57p 912626
17/09/2018 0.57p 0.57p 0.56p 0.57p 35467
14/09/2018 0.57p 0.57p 0.56p 0.57p 16392
13/09/2018 0.57p 0.58p 0.56p 0.57p 154693
12/09/2018 0.60p 0.60p 0.57p 0.57p 32547
11/09/2018 0.61p 0.61p 0.58p 0.60p 68595
10/09/2018 0.61p 0.61p 0.61p 0.61p 34407
07/09/2018 0.61p 0.61p 0.61p 0.61p 2000
06/09/2018 0.61p 0.61p 0.61p 0.61p 25000
05/09/2018 0.62p 0.62p 0.61p 0.61p 133000
04/09/2018 0.62p 0.62p 0.61p 0.62p 50000
03/09/2018 0.62p 0.62p 0.61p 0.62p 33708
31/08/2018 0.62p 0.62p 0.61p 0.62p 486375
30/08/2018 0.62p 0.62p 0.61p 0.62p 54364
29/08/2018 0.62p 0.62p 0.61p 0.62p 15633
28/08/2018 0.62p 0.62p 0.61p 0.62p 101000
24/08/2018 0.62p 0.62p 0.62p 0.62p 0
23/08/2018 0.62p 0.62p 0.61p 0.62p 288110
22/08/2018 0.62p 0.62p 0.61p 0.62p 143149
21/08/2018 0.62p 0.62p 0.61p 0.62p 3544
20/08/2018 0.62p 0.62p 0.62p 0.62p 13000
17/08/2018 0.62p 0.62p 0.61p 0.62p 6000
16/08/2018 0.63p 0.63p 0.60p 0.62p 998320
15/08/2018 0.63p 0.63p 0.63p 0.63p 38000
14/08/2018 0.63p 0.63p 0.63p 0.63p 20397
13/08/2018 0.63p 0.63p 0.62p 0.63p 100043
10/08/2018 0.63p 0.63p 0.63p 0.63p 0
09/08/2018 0.63p 0.63p 0.63p 0.63p 25000
08/08/2018 0.63p 0.63p 0.62p 0.63p 109862
07/08/2018 0.63p 0.63p 0.62p 0.63p 32556
06/08/2018 0.63p 0.63p 0.63p 0.63p 182833
03/08/2018 0.63p 0.63p 0.62p 0.63p 46191
02/08/2018 0.63p 0.63p 0.62p 0.63p 27986
01/08/2018 0.63p 0.63p 0.63p 0.63p 151390
31/07/2018 0.63p 0.63p 0.62p 0.63p 62524
30/07/2018 0.63p 0.63p 0.62p 0.63p 65159
27/07/2018 0.63p 0.64p 0.63p 0.63p 79385
26/07/2018 0.63p 0.64p 0.63p 0.63p 127819
25/07/2018 0.63p 0.64p 0.62p 0.63p 55662
24/07/2018 0.63p 0.64p 0.63p 0.63p 863982
23/07/2018 0.63p 0.64p 0.63p 0.63p 127930
20/07/2018 0.63p 0.64p 0.63p 0.63p 183833
19/07/2018 0.63p 0.64p 0.62p 0.63p 126150
18/07/2018 0.63p 0.64p 0.62p 0.63p 267583
17/07/2018 0.62p 0.63p 0.62p 0.63p 11040444
16/07/2018 0.62p 0.63p 0.62p 0.63p 1341382
13/07/2018 0.62p 0.63p 0.61p 0.62p 341847
12/07/2018 0.62p 0.62p 0.61p 0.62p 20486
11/07/2018 0.61p 0.62p 0.61p 0.62p 154598
10/07/2018 0.61p 0.62p 0.61p 0.62p 1236545
09/07/2018 0.61p 0.62p 0.60p 0.61p 57000
06/07/2018 0.61p 0.62p 0.61p 0.61p 20000
05/07/2018 0.61p 0.62p 0.61p 0.61p 1624563
04/07/2018 0.61p 0.62p 0.61p 0.61p 40687
03/07/2018 0.61p 0.62p 0.61p 0.61p 204945
02/07/2018 0.60p 0.62p 0.60p 0.61p 338282
29/06/2018 0.59p 0.60p 0.59p 0.60p 101508
28/06/2018 0.59p 0.60p 0.59p 0.59p 9489
27/06/2018 0.59p 0.60p 0.58p 0.59p 168579
26/06/2018 0.59p 0.60p 0.59p 0.59p 10170
25/06/2018 0.57p 0.60p 0.57p 0.59p 258780
22/06/2018 0.56p 0.58p 0.56p 0.57p 320091
21/06/2018 0.55p 0.56p 0.55p 0.56p 887200
20/06/2018 0.55p 0.55p 0.54p 0.55p 1086872
19/06/2018 0.54p 0.55p 0.54p 0.55p 3889327
18/06/2018 0.54p 0.55p 0.54p 0.54p 252386
15/06/2018 0.54p 0.54p 0.54p 0.54p 8004
14/06/2018 0.54p 0.55p 0.54p 0.54p 106161
13/06/2018 0.54p 0.54p 0.54p 0.54p 1145862
12/06/2018 0.54p 0.55p 0.54p 0.54p 2230369
11/06/2018 0.54p 0.55p 0.54p 0.54p 51012
08/06/2018 0.54p 0.54p 0.53p 0.54p 68887
07/06/2018 0.54p 0.55p 0.53p 0.54p 87351
06/06/2018 0.53p 0.55p 0.52p 0.54p 77525
05/06/2018 0.53p 0.54p 0.52p 0.54p 177137
04/06/2018 0.52p 0.53p 0.52p 0.53p 29477
01/06/2018 0.52p 0.52p 0.52p 0.52p 49328
31/05/2018 0.52p 0.53p 0.52p 0.52p 118104
30/05/2018 0.52p 0.53p 0.51p 0.52p 162092
29/05/2018 0.52p 0.53p 0.52p 0.52p 776744
25/05/2018 0.52p 0.53p 0.52p 0.52p 369181
24/05/2018 0.52p 0.52p 0.51p 0.52p 33000
23/05/2018 0.52p 0.53p 0.51p 0.52p 27088
22/05/2018 0.52p 0.53p 0.52p 0.52p 179287
21/05/2018 0.52p 0.53p 0.51p 0.52p 412084
18/05/2018 0.51p 0.53p 0.51p 0.52p 261033
17/05/2018 0.50p 0.52p 0.50p 0.51p 699690
16/05/2018 0.50p 0.51p 0.50p 0.50p 204774
15/05/2018 0.51p 0.51p 0.50p 0.50p 164363
14/05/2018 0.51p 0.51p 0.50p 0.51p 368533
11/05/2018 0.51p 0.52p 0.49p 0.50p 549219
10/05/2018 0.52p 0.52p 0.49p 0.51p 214446
09/05/2018 0.57p 0.57p 0.52p 0.54p 215232
08/05/2018 0.68p 0.68p 0.55p 0.58p 168966
04/05/2018 0.72p 0.72p 0.71p 0.72p 88215
03/05/2018 0.72p 0.72p 0.72p 0.72p 117785
02/05/2018 0.73p 0.73p 0.72p 0.72p 46461
01/05/2018 0.73p 0.73p 0.71p 0.73p 159200
30/04/2018 0.73p 0.73p 0.73p 0.73p 85200
27/04/2018 0.74p 0.74p 0.72p 0.73p 234655
26/04/2018 0.74p 0.75p 0.74p 0.75p 198454
25/04/2018 0.74p 0.74p 0.74p 0.74p 38820
24/04/2018 0.74p 0.74p 0.73p 0.74p 126110
23/04/2018 0.73p 0.74p 0.73p 0.74p 145437
20/04/2018 0.73p 0.74p 0.73p 0.73p 124014
19/04/2018 0.73p 0.73p 0.72p 0.73p 167600
18/04/2018 0.73p 0.73p 0.72p 0.73p 229540
17/04/2018 0.73p 0.73p 0.72p 0.73p 61360
16/04/2018 0.72p 0.72p 0.71p 0.72p 116065
13/04/2018 0.72p 0.73p 0.71p 0.72p 186646
12/04/2018 0.72p 0.73p 0.72p 0.72p 31542
11/04/2018 0.72p 0.72p 0.71p 0.72p 45106
10/04/2018 0.72p 0.72p 0.71p 0.72p 59244
09/04/2018 0.72p 0.72p 0.71p 0.72p 145585
06/04/2018 0.72p 0.73p 0.71p 0.72p 88205
05/04/2018 0.72p 0.72p 0.70p 0.72p 2222229
04/04/2018 0.72p 0.72p 0.71p 0.72p 765091
03/04/2018 0.73p 0.73p 0.71p 0.72p 262267
29/03/2018 0.73p 0.73p 0.72p 0.73p 323488
28/03/2018 0.73p 0.73p 0.72p 0.73p 242481
27/03/2018 0.73p 0.73p 0.72p 0.73p 131791
26/03/2018 0.73p 0.73p 0.72p 0.73p 51773
23/03/2018 0.73p 0.73p 0.72p 0.73p 106102
22/03/2018 0.73p 0.73p 0.72p 0.73p 199036
21/03/2018 0.73p 0.73p 0.72p 0.73p 2256050
20/03/2018 0.74p 0.74p 0.73p 0.73p 2921356
19/03/2018 0.74p 0.74p 0.73p 0.74p 363737
16/03/2018 0.74p 0.74p 0.73p 0.74p 167927
15/03/2018 0.74p 0.74p 0.73p 0.74p 99736
14/03/2018 0.74p 0.74p 0.73p 0.74p 182705
13/03/2018 0.74p 0.74p 0.73p 0.74p 306674
12/03/2018 0.74p 0.74p 0.73p 0.74p 549422
09/03/2018 0.74p 0.74p 0.74p 0.74p 66703
08/03/2018 0.74p 0.74p 0.74p 0.74p 2419366
07/03/2018 0.74p 0.74p 0.73p 0.74p 596301
06/03/2018 0.74p 0.75p 0.73p 0.74p 248937
05/03/2018 0.75p 0.75p 0.73p 0.74p 214304
02/03/2018 0.74p 0.74p 0.73p 0.74p 66289
01/03/2018 0.74p 0.74p 0.73p 0.74p 1450822
28/02/2018 0.74p 0.75p 0.73p 0.74p 216333
27/02/2018 0.74p 0.75p 0.73p 0.74p 14291
26/02/2018 0.74p 0.75p 0.73p 0.74p 147419
23/02/2018 0.74p 0.75p 0.73p 0.74p 196796
22/02/2018 0.74p 0.75p 0.73p 0.74p 87175
21/02/2018 0.74p 0.74p 0.73p 0.74p 112124

*Close Price adjusted for both dividends and splits