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
20/02/2018 0.74p 0.74p 0.73p 0.74p 34424
19/02/2018 0.74p 0.75p 0.73p 0.74p 136425
16/02/2018 0.74p 0.74p 0.74p 0.74p 0
15/02/2018 0.74p 0.74p 0.73p 0.74p 5080898
14/02/2018 0.74p 0.74p 0.73p 0.74p 127752
13/02/2018 0.74p 0.74p 0.74p 0.74p 10455913
12/02/2018 0.74p 0.75p 0.74p 0.74p 529592
09/02/2018 0.73p 0.74p 0.71p 0.74p 7059038
08/02/2018 0.74p 0.74p 0.72p 0.73p 926550
07/02/2018 0.78p 0.79p 0.77p 0.78p 1106186
06/02/2018 0.78p 0.79p 0.77p 0.78p 3336334
05/02/2018 0.78p 0.79p 0.77p 0.78p 3098224
02/02/2018 0.78p 0.79p 0.78p 0.78p 1190447
01/02/2018 0.80p 0.81p 0.79p 0.80p 91596
31/01/2018 0.81p 0.81p 0.79p 0.80p 72033
30/01/2018 0.81p 0.81p 0.80p 0.81p 3016991
29/01/2018 0.82p 0.82p 0.81p 0.82p 20623
26/01/2018 0.82p 0.82p 0.82p 0.82p 40199
25/01/2018 0.82p 0.82p 0.80p 0.82p 132708
24/01/2018 0.83p 0.83p 0.81p 0.82p 160481
23/01/2018 0.83p 0.84p 0.81p 0.83p 391016
22/01/2018 0.83p 0.85p 0.81p 0.83p 392191
19/01/2018 0.85p 0.88p 0.80p 0.83p 267859
18/01/2018 0.99p 1.00p 0.99p 0.99p 178719
17/01/2018 0.99p 1.00p 0.99p 0.99p 135572
16/01/2018 0.99p 1.00p 0.99p 0.99p 10885
15/01/2018 0.99p 1.00p 0.99p 0.99p 48800
12/01/2018 0.99p 1.00p 0.99p 0.99p 86000
11/01/2018 1.01p 1.01p 0.99p 1.00p 325415
10/01/2018 1.01p 1.03p 1.01p 1.01p 123000
09/01/2018 1.01p 1.02p 1.01p 1.01p 129123
08/01/2018 1.01p 1.01p 1.01p 1.01p 17596
05/01/2018 1.01p 1.02p 1.00p 1.01p 39956
04/01/2018 1.01p 1.03p 1.00p 1.01p 58370
03/01/2018 1.01p 1.03p 1.01p 1.01p 46970
02/01/2018 1.01p 1.02p 1.00p 1.02p 149979
29/12/2017 1.01p 1.01p 1.00p 1.01p 12000
28/12/2017 1.01p 1.02p 1.01p 1.01p 27706
27/12/2017 1.01p 1.02p 1.01p 1.01p 17168
22/12/2017 1.01p 1.03p 1.00p 1.01p -65554
21/12/2017 1.01p 1.02p 1.01p 1.01p 50468
20/12/2017 1.01p 1.02p 1.00p 1.01p 88925
19/12/2017 1.01p 1.03p 1.01p 1.01p 29737
18/12/2017 1.01p 1.02p 1.01p 1.01p 54656
15/12/2017 1.01p 1.03p 1.00p 1.01p 51470
14/12/2017 1.01p 1.03p 1.00p 1.01p 60680
13/12/2017 1.02p 1.02p 1.01p 1.02p 60267
12/12/2017 1.02p 1.02p 1.01p 1.02p 28638
11/12/2017 1.03p 1.04p 1.02p 1.03p 1094590
08/12/2017 1.03p 1.04p 1.02p 1.03p 394135
07/12/2017 1.03p 1.04p 1.02p 1.03p 43266
06/12/2017 1.03p 1.04p 1.03p 1.03p 21570
05/12/2017 1.03p 1.04p 1.02p 1.03p 79650
04/12/2017 1.02p 1.03p 1.02p 1.02p 31081
01/12/2017 1.02p 1.03p 1.02p 1.02p 7287
30/11/2017 1.02p 1.03p 1.02p 1.02p 33803
29/11/2017 1.04p 1.05p 1.02p 1.02p 87886
28/11/2017 1.04p 1.05p 1.04p 1.04p 21500
27/11/2017 1.04p 1.05p 1.03p 1.04p 85083
24/11/2017 1.04p 1.06p 1.04p 1.04p 200274
23/11/2017 1.04p 1.05p 1.03p 1.04p 77901
22/11/2017 1.04p 1.05p 1.03p 1.04p 72826
21/11/2017 1.04p 1.05p 1.03p 1.03p 178008
20/11/2017 1.04p 1.06p 1.04p 1.04p 88919
17/11/2017 1.04p 1.06p 1.02p 1.04p 44830
16/11/2017 1.04p 1.06p 1.03p 1.04p 103684
15/11/2017 1.04p 1.06p 1.02p 1.04p 27288
14/11/2017 1.04p 1.04p 1.03p 1.04p 25325
13/11/2017 1.04p 1.06p 1.04p 1.04p 98667
10/11/2017 1.04p 1.07p 1.03p 1.04p 1276528
09/11/2017 1.04p 1.05p 1.04p 1.04p 144323
08/11/2017 1.04p 1.06p 1.04p 1.04p 363435
07/11/2017 1.03p 1.06p 1.02p 1.04p 834245
06/11/2017 1.02p 1.04p 1.02p 1.03p 120273
03/11/2017 1.02p 1.03p 1.00p 1.02p 29600608
02/11/2017 1.03p 1.03p 1.00p 1.02p 545753
01/11/2017 1.05p 1.05p 1.02p 1.03p 145091
31/10/2017 1.08p 1.08p 1.04p 1.05p 1311955
30/10/2017 1.08p 1.08p 1.07p 1.08p 114690
27/10/2017 1.09p 1.09p 1.07p 1.09p 43450
26/10/2017 1.09p 1.09p 1.07p 1.09p 2221748
25/10/2017 1.10p 1.11p 1.08p 1.08p 89610
24/10/2017 1.10p 1.10p 1.07p 1.10p 101745
23/10/2017 1.10p 1.12p 1.07p 1.10p 147450
20/10/2017 1.10p 1.10p 1.09p 1.10p 240096
19/10/2017 1.10p 1.10p 1.09p 1.10p 378897
18/10/2017 1.10p 1.12p 1.09p 1.10p 84205
17/10/2017 1.10p 1.10p 1.09p 1.10p -257992
16/10/2017 1.10p 1.10p 1.09p 1.10p 6451442
13/10/2017 1.10p 1.10p 1.10p 1.10p 578307
12/10/2017 1.10p 1.10p 1.09p 1.10p 250000
11/10/2017 1.10p 1.10p 1.09p 1.09p 25000
10/10/2017 1.10p 1.10p 1.10p 1.10p 64000
09/10/2017 1.10p 1.12p 1.10p 1.10p 7500
06/10/2017 1.11p 1.11p 1.10p 1.10p 1044325
05/10/2017 1.11p 1.11p 1.11p 1.11p 450758
04/10/2017 1.11p 1.11p 1.10p 1.11p 151014
03/10/2017 1.11p 1.11p 1.10p 1.10p 25000
02/10/2017 1.11p 1.11p 1.10p 1.10p 128405
29/09/2017 1.11p 1.11p 1.11p 1.11p 398638
28/09/2017 1.11p 1.11p 1.11p 1.11p 182252
27/09/2017 1.11p 1.11p 1.11p 1.11p 30334
26/09/2017 1.11p 1.11p 1.10p 1.11p 1042732
25/09/2017 1.12p 1.12p 1.10p 1.10p 15000
22/09/2017 1.12p 1.13p 1.12p 1.12p 700000
21/09/2017 1.12p 1.12p 1.12p 1.12p 89415
20/09/2017 1.12p 1.12p 1.12p 1.12p 411663
19/09/2017 1.12p 1.13p 1.12p 1.12p 47239
18/09/2017 1.13p 1.13p 1.13p 1.13p 100000
15/09/2017 1.13p 1.13p 1.13p 1.13p 3
14/09/2017 1.13p 1.14p 1.13p 1.13p 3542
13/09/2017 1.12p 1.13p 1.12p 1.13p 328164
12/09/2017 1.12p 1.15p 1.12p 1.12p 542930
11/09/2017 1.11p 1.14p 1.11p 1.12p 5200
08/09/2017 1.13p 1.14p 1.10p 1.10p 96612
07/09/2017 1.19p 1.20p 1.13p 1.14p 768321
06/09/2017 1.27p 1.27p 1.20p 1.20p 5000
05/09/2017 1.28p 1.28p 1.27p 1.27p 84695
04/09/2017 1.28p 1.28p 1.28p 1.28p 5250
01/09/2017 1.26p 1.28p 1.26p 1.28p 111633
31/08/2017 1.26p 1.27p 1.26p 1.26p 148094
30/08/2017 1.27p 1.27p 1.26p 1.27p 37777
29/08/2017 1.31p 1.34p 1.26p 1.26p 301640
25/08/2017 1.35p 1.35p 1.34p 1.34p 7000
24/08/2017 1.35p 1.35p 1.35p 1.35p 85353
23/08/2017 1.35p 1.35p 1.35p 1.35p 39225
22/08/2017 1.35p 1.35p 1.35p 1.35p 248186
21/08/2017 1.35p 1.35p 1.35p 1.35p 13555
18/08/2017 1.35p 1.35p 1.35p 1.35p 76700
17/08/2017 1.35p 1.35p 1.35p 1.35p 15391
16/08/2017 1.35p 1.35p 1.35p 1.35p 12850
15/08/2017 1.35p 1.35p 1.35p 1.35p 9985
14/08/2017 1.35p 1.35p 1.35p 1.35p 130584
11/08/2017 1.36p 1.36p 1.35p 1.35p 492546
10/08/2017 1.36p 1.36p 1.36p 1.36p 33990
09/08/2017 1.36p 1.36p 1.36p 1.36p 135120
08/08/2017 1.36p 1.36p 1.36p 1.36p 717578
07/08/2017 1.36p 1.36p 1.34p 1.36p 37552
04/08/2017 1.36p 1.36p 1.36p 1.36p 157144
03/08/2017 1.36p 1.36p 1.36p 1.36p 855369
02/08/2017 1.36p 1.36p 1.36p 1.36p 17206
01/08/2017 1.36p 1.36p 1.36p 1.36p 212182
31/07/2017 1.36p 1.36p 1.36p 1.36p 5032
28/07/2017 1.36p 1.36p 1.36p 1.36p 306483
27/07/2017 1.36p 1.36p 1.36p 1.36p 60210
26/07/2017 1.36p 1.36p 1.36p 1.36p 250970
25/07/2017 1.36p 1.36p 1.36p 1.36p 119353
24/07/2017 1.36p 1.36p 1.36p 1.36p 378
21/07/2017 1.36p 1.36p 1.36p 1.36p 145140
20/07/2017 1.36p 1.36p 1.36p 1.36p 341550
19/07/2017 1.36p 1.36p 1.36p 1.36p 231056
18/07/2017 1.36p 1.36p 1.36p 1.36p 74979
17/07/2017 1.36p 1.36p 1.36p 1.36p 94240
14/07/2017 1.36p 1.36p 1.36p 1.36p 29570
13/07/2017 1.36p 1.36p 1.36p 1.36p 234256
12/07/2017 1.36p 1.36p 1.35p 1.36p 270669
11/07/2017 1.36p 1.36p 1.36p 1.36p 44387
10/07/2017 1.36p 1.36p 1.36p 1.36p 740277
07/07/2017 1.36p 1.36p 1.35p 1.36p 42023
06/07/2017 1.36p 1.36p 1.35p 1.35p 16669
05/07/2017 1.36p 1.36p 1.36p 1.36p 591670
04/07/2017 1.36p 1.36p 1.36p 1.36p 142650
03/07/2017 1.36p 1.36p 1.36p 1.36p 294900
30/06/2017 1.36p 1.36p 1.36p 1.36p 668
29/06/2017 1.36p 1.36p 1.35p 1.36p 52662
28/06/2017 1.36p 1.36p 1.36p 1.36p 269008
27/06/2017 1.35p 1.36p 1.35p 1.36p 103113
26/06/2017 1.35p 1.35p 1.35p 1.35p 234435
23/06/2017 1.35p 1.35p 1.35p 1.35p 265000
22/06/2017 1.35p 1.35p 1.35p 1.35p 0
21/06/2017 1.35p 1.35p 1.35p 1.35p 0
20/06/2017 1.35p 1.35p 1.35p 1.35p 0
19/06/2017 1.35p 1.35p 1.35p 1.35p 0
16/06/2017 1.35p 1.36p 1.34p 1.35p 89691
15/06/2017 1.34p 1.35p 1.33p 1.34p 62914
14/06/2017 1.34p 1.35p 1.33p 1.34p 87247
13/06/2017 1.34p 1.35p 1.34p 1.34p 409318
12/06/2017 1.34p 1.35p 1.34p 1.34p 31420
09/06/2017 1.33p 1.34p 1.32p 1.34p 210881
08/06/2017 1.33p 1.34p 1.32p 1.33p 46021
07/06/2017 1.33p 1.34p 1.31p 1.33p 330679
06/06/2017 1.33p 1.34p 1.31p 1.33p 150586
05/06/2017 1.33p 1.35p 1.31p 1.33p 8750
02/06/2017 1.33p 1.33p 1.31p 1.33p 86785
01/06/2017 1.32p 1.34p 1.31p 1.33p 76530
31/05/2017 1.31p 1.33p 1.29p 1.32p 218378
30/05/2017 1.30p 1.32p 1.29p 1.30p 363041
26/05/2017 1.30p 1.32p 1.29p 1.30p 34863428
25/05/2017 1.30p 1.30p 1.30p 1.30p 0
24/05/2017 1.30p 1.32p 1.29p 1.30p 247406
23/05/2017 1.30p 1.32p 1.29p 1.30p 71868
22/05/2017 1.30p 1.32p 1.29p 1.30p 90400
19/05/2017 1.30p 1.32p 1.29p 1.30p 79490
18/05/2017 1.30p 1.30p 1.30p 1.30p 0
17/05/2017 1.30p 1.30p 1.29p 1.30p 224071
16/05/2017 1.30p 1.32p 1.30p 1.30p 104202
15/05/2017 1.30p 1.32p 1.29p 1.30p 23603
12/05/2017 1.31p 1.32p 1.30p 1.31p 40253
11/05/2017 1.31p 1.32p 1.30p 1.31p 49642
10/05/2017 1.31p 1.32p 1.31p 1.31p 11500

*Close Price adjusted for both dividends and splits