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
09/05/2017 1.30p 1.32p 1.29p 1.31p 99180
08/05/2017 1.30p 1.32p 1.30p 1.30p 18735
05/05/2017 1.29p 1.32p 1.29p 1.30p 44047
04/05/2017 1.29p 1.31p 1.29p 1.29p 61147
03/05/2017 1.29p 1.31p 1.28p 1.29p 32863
02/05/2017 1.29p 1.31p 1.29p 1.29p 5864
28/04/2017 1.29p 1.31p 1.29p 1.29p 54586
27/04/2017 1.28p 1.30p 1.27p 1.29p 80095
26/04/2017 1.28p 1.30p 1.28p 1.28p 183885
25/04/2017 1.28p 1.30p 1.27p 1.28p 298440
24/04/2017 1.28p 1.30p 1.27p 1.28p 99200
21/04/2017 1.28p 1.30p 1.27p 1.28p 151552
20/04/2017 1.28p 1.30p 1.28p 1.28p 74505
19/04/2017 1.28p 1.30p 1.26p 1.28p 24025
18/04/2017 1.28p 1.30p 1.26p 1.28p 47022
13/04/2017 1.28p 1.30p 1.27p 1.28p 324752
12/04/2017 1.28p 1.30p 1.26p 1.28p 97941
11/04/2017 1.28p 1.29p 1.27p 1.28p 68238
10/04/2017 1.28p 1.30p 1.28p 1.28p 68449
07/04/2017 1.28p 1.30p 1.26p 1.28p 27157
06/04/2017 1.28p 1.30p 1.26p 1.28p 116134
05/04/2017 1.27p 1.29p 1.25p 1.28p 325166
04/04/2017 1.27p 1.30p 1.25p 1.27p 492701
03/04/2017 1.27p 1.30p 1.25p 1.27p 449663
31/03/2017 1.27p 1.29p 1.25p 1.27p 65273
30/03/2017 1.27p 1.30p 1.26p 1.27p 255335
29/03/2017 1.27p 1.30p 1.25p 1.27p 93563
28/03/2017 1.27p 1.29p 1.26p 1.27p 93081
27/03/2017 1.27p 1.30p 1.26p 1.27p 66264
24/03/2017 1.26p 1.30p 1.26p 1.27p 173500
23/03/2017 1.26p 1.27p 1.24p 1.26p 101763
22/03/2017 1.26p 1.27p 1.26p 1.26p 20275
21/03/2017 1.26p 1.26p 1.24p 1.26p 154215
20/03/2017 1.26p 1.27p 1.24p 1.26p 121628
17/03/2017 1.26p 1.26p 1.24p 1.26p 23258
16/03/2017 1.26p 1.27p 1.26p 1.26p 4371
15/03/2017 1.26p 1.27p 1.26p 1.26p 16198
14/03/2017 1.26p 1.26p 1.25p 1.26p 38249
13/03/2017 1.26p 1.26p 1.25p 1.26p 23523
10/03/2017 1.26p 1.27p 1.24p 1.26p 80681
09/03/2017 1.26p 1.27p 1.26p 1.26p 260684
08/03/2017 1.26p 1.27p 1.24p 1.26p 23669
07/03/2017 1.26p 1.26p 1.25p 1.26p 825
06/03/2017 1.26p 1.26p 1.24p 1.26p 6176
03/03/2017 1.26p 1.26p 1.25p 1.26p 77250
02/03/2017 1.26p 1.27p 1.26p 1.26p 272153
01/03/2017 1.26p 1.27p 1.26p 1.26p 34281
28/02/2017 1.26p 1.26p 1.26p 1.26p 0
27/02/2017 1.25p 1.27p 1.24p 1.26p 642049
24/02/2017 1.25p 1.27p 1.23p 1.25p 7298
23/02/2017 1.25p 1.26p 1.24p 1.25p 275281
22/02/2017 1.25p 1.26p 1.25p 1.25p 55044
21/02/2017 1.25p 1.26p 1.25p 1.25p 67712
20/02/2017 1.24p 1.26p 1.23p 1.24p 317957
17/02/2017 1.23p 1.25p 1.22p 1.24p 46982
16/02/2017 1.23p 1.25p 1.23p 1.23p 7443
15/02/2017 1.23p 1.25p 1.22p 1.23p 28976
14/02/2017 1.23p 1.25p 1.22p 1.23p 23379
13/02/2017 1.23p 1.24p 1.20p 1.23p 456983
10/02/2017 1.23p 1.23p 1.20p 1.23p 194256
09/02/2017 1.23p 1.24p 1.21p 1.23p 475509
08/02/2017 1.23p 1.23p 1.20p 1.23p 770050
07/02/2017 1.23p 1.23p 1.21p 1.23p 29186
06/02/2017 1.23p 1.24p 1.20p 1.23p 27818
03/02/2017 1.23p 1.23p 1.21p 1.23p 443643
02/02/2017 1.30p 1.30p 1.22p 1.23p 110150
01/02/2017 1.30p 1.30p 1.30p 1.30p 0
31/01/2017 1.29p 1.30p 1.27p 1.30p 75978
30/01/2017 1.30p 1.30p 1.27p 1.30p 11604
27/01/2017 1.30p 1.30p 1.27p 1.30p 47026
26/01/2017 1.30p 1.30p 1.30p 1.30p 4811
25/01/2017 1.30p 1.32p 1.29p 1.30p 103606
24/01/2017 1.30p 1.32p 1.29p 1.30p 34100
23/01/2017 1.30p 1.32p 1.30p 1.30p 44871
20/01/2017 1.30p 1.32p 1.29p 1.30p 104157
19/01/2017 1.30p 1.31p 1.29p 1.30p 340703
18/01/2017 1.30p 1.30p 1.30p 1.30p 0
17/01/2017 1.30p 1.31p 1.30p 1.30p 161541
16/01/2017 1.30p 1.32p 1.29p 1.30p 53142
13/01/2017 1.30p 1.32p 1.30p 1.30p 15120
12/01/2017 1.30p 1.31p 1.30p 1.30p 51416
11/01/2017 1.30p 1.30p 1.29p 1.30p 6344
10/01/2017 1.30p 1.30p 1.29p 1.30p 216254
09/01/2017 1.30p 1.30p 1.28p 1.30p 396848
06/01/2017 1.30p 1.32p 1.29p 1.30p 58512
05/01/2017 1.30p 1.30p 1.30p 1.30p 10349
04/01/2017 1.30p 1.31p 1.30p 1.30p 695869
03/01/2017 1.30p 1.32p 1.30p 1.30p 59354
30/12/2016 1.30p 1.30p 1.30p 1.30p 0
29/12/2016 1.30p 1.30p 1.30p 1.30p 57890
28/12/2016 1.30p 1.30p 1.30p 1.30p 8925
23/12/2016 1.30p 1.30p 1.29p 1.30p 6825
22/12/2016 1.31p 1.31p 1.29p 1.30p 23561
21/12/2016 1.32p 1.32p 1.29p 1.31p 163786
20/12/2016 1.32p 1.32p 1.29p 1.29p 104487
19/12/2016 1.32p 1.32p 1.29p 1.32p 116493
16/12/2016 1.32p 1.32p 1.32p 1.32p 8128
15/12/2016 1.32p 1.32p 1.32p 1.32p 11103
14/12/2016 1.32p 1.32p 1.30p 1.32p 275975
13/12/2016 1.32p 1.32p 1.30p 1.32p 32904
12/12/2016 1.32p 1.33p 1.30p 1.32p 39100
09/12/2016 1.33p 1.34p 1.33p 1.33p 19260
08/12/2016 1.33p 1.34p 1.33p 1.33p 112570
07/12/2016 1.33p 1.34p 1.32p 1.33p 289214
06/12/2016 1.33p 1.34p 1.32p 1.33p 56844
05/12/2016 1.33p 1.34p 1.32p 1.33p 351982
02/12/2016 1.32p 1.34p 1.30p 1.33p 330260
01/12/2016 1.32p 1.34p 1.30p 1.32p 62444
30/11/2016 1.31p 1.32p 1.28p 1.32p 157000
29/11/2016 1.31p 1.31p 1.31p 1.31p 0
28/11/2016 1.31p 1.31p 1.31p 1.31p 0
25/11/2016 1.31p 1.32p 1.31p 1.31p 3367
24/11/2016 1.31p 1.31p 1.31p 1.31p 0
23/11/2016 1.31p 1.32p 1.28p 1.31p 4718
22/11/2016 1.32p 1.34p 1.28p 1.31p 200100
21/11/2016 1.32p 1.32p 1.30p 1.32p 22500
18/11/2016 1.32p 1.33p 1.30p 1.32p 103052
17/11/2016 1.32p 1.33p 1.30p 1.32p 26964
16/11/2016 1.32p 1.32p 1.30p 1.32p 775335
15/11/2016 1.32p 1.32p 1.29p 1.32p 125000
14/11/2016 1.31p 1.32p 1.31p 1.32p 0
11/11/2016 1.30p 1.32p 1.30p 1.31p 11956
10/11/2016 1.29p 1.30p 1.28p 1.29p 13105
09/11/2016 1.28p 1.30p 1.28p 1.29p 6756
08/11/2016 1.28p 1.30p 1.27p 1.28p 69466
07/11/2016 1.27p 1.29p 1.27p 1.28p 3800458
04/11/2016 1.26p 1.26p 1.26p 1.26p 896086
03/11/2016 1.26p 1.26p 1.25p 1.26p 34857
02/11/2016 1.26p 1.26p 1.24p 1.26p 24123
01/11/2016 1.26p 1.26p 1.24p 1.26p 140110
31/10/2016 1.27p 1.27p 1.26p 1.26p 14400
28/10/2016 1.27p 1.27p 1.26p 1.27p 95062
27/10/2016 1.27p 1.27p 1.26p 1.27p 282358
26/10/2016 1.27p 1.27p 1.26p 1.27p 62341
25/10/2016 1.27p 1.28p 1.26p 1.27p 17467
24/10/2016 1.25p 1.28p 1.25p 1.27p 16850
21/10/2016 1.24p 1.26p 1.24p 1.25p 284935
20/10/2016 1.24p 1.25p 1.24p 1.24p 3306
19/10/2016 1.22p 1.25p 1.22p 1.23p 37800
18/10/2016 1.21p 1.23p 1.21p 1.22p 7294110
17/10/2016 1.21p 1.23p 1.19p 1.21p 80093
14/10/2016 1.21p 1.22p 1.21p 1.21p 742
13/10/2016 1.20p 1.22p 1.20p 1.20p 3471
12/10/2016 1.20p 1.20p 1.17p 1.20p 25478
11/10/2016 1.21p 1.21p 1.18p 1.21p 472422
10/10/2016 1.22p 1.22p 1.20p 1.21p 37150
07/10/2016 1.23p 1.23p 1.20p 1.22p 43370
06/10/2016 1.23p 1.23p 1.23p 1.23p 0
05/10/2016 1.23p 1.23p 1.22p 1.23p 34018
04/10/2016 1.23p 1.23p 1.23p 1.23p 4025
03/10/2016 1.23p 1.24p 1.23p 1.23p 10360
30/09/2016 1.23p 1.24p 1.22p 1.23p 122986
29/09/2016 1.22p 1.23p 1.22p 1.23p 13659
28/09/2016 1.22p 1.23p 1.20p 1.22p 255100
27/09/2016 1.22p 1.23p 1.22p 1.22p 13060
26/09/2016 1.22p 1.23p 1.20p 1.22p 27025
23/09/2016 1.22p 1.23p 1.21p 1.22p 46055
22/09/2016 1.22p 1.24p 1.21p 1.22p 335898
21/09/2016 1.22p 1.24p 1.20p 1.22p 459946
20/09/2016 1.22p 1.22p 1.21p 1.22p 27429
19/09/2016 1.23p 1.24p 1.20p 1.22p 122152
16/09/2016 1.23p 1.24p 1.23p 1.23p 2642
15/09/2016 1.23p 1.24p 1.23p 1.23p 70000
14/09/2016 1.23p 1.25p 1.23p 1.23p 45300
13/09/2016 1.23p 1.25p 1.21p 1.23p 36426
12/09/2016 1.23p 1.23p 1.23p 1.23p 36400
09/09/2016 1.23p 1.25p 1.21p 1.23p 106530
08/09/2016 1.23p 1.25p 1.22p 1.23p 1960042
07/09/2016 1.23p 1.24p 1.23p 1.23p 22756
06/09/2016 1.23p 1.24p 1.23p 1.23p 10665
05/09/2016 1.23p 1.25p 1.21p 1.23p 75712
02/09/2016 1.23p 1.24p 1.21p 1.23p 87366
01/09/2016 1.23p 1.23p 1.23p 1.23p 0
31/08/2016 1.23p 1.24p 1.22p 1.23p 429580
30/08/2016 1.23p 1.24p 1.23p 1.23p 35000
26/08/2016 1.23p 1.24p 1.23p 1.23p 12041
25/08/2016 1.23p 1.23p 1.23p 1.23p 20254
24/08/2016 1.23p 1.23p 1.23p 1.23p 2000
23/08/2016 1.23p 1.24p 1.23p 1.23p 271339
22/08/2016 1.23p 1.24p 1.21p 1.23p 32149
19/08/2016 1.23p 1.23p 1.21p 1.23p 26718
18/08/2016 1.23p 1.23p 1.23p 1.23p 11590
17/08/2016 1.23p 1.23p 1.21p 1.23p 39198
16/08/2016 1.23p 1.23p 1.21p 1.23p 20533
15/08/2016 1.23p 1.25p 1.21p 1.23p 108741
12/08/2016 1.24p 1.25p 1.23p 1.24p 117025
11/08/2016 1.24p 1.24p 1.24p 1.24p 28000
10/08/2016 1.24p 1.25p 1.23p 1.24p 37711
09/08/2016 1.25p 1.25p 1.23p 1.24p 81525
08/08/2016 1.25p 1.25p 1.24p 1.25p 10318
05/08/2016 1.25p 1.25p 1.23p 1.25p 74216
04/08/2016 1.25p 1.25p 1.23p 1.25p 330919
03/08/2016 1.25p 1.26p 1.23p 1.25p 67641
02/08/2016 1.25p 1.26p 1.23p 1.25p 101000
01/08/2016 1.25p 1.25p 1.24p 1.25p 8497
29/07/2016 1.25p 1.25p 1.25p 1.25p 0
28/07/2016 1.25p 1.25p 1.23p 1.25p 3673
27/07/2016 1.25p 1.25p 1.25p 1.25p 10000
26/07/2016 1.25p 1.25p 1.23p 1.25p 59901
25/07/2016 1.25p 1.26p 1.23p 1.25p 12014

*Close Price adjusted for both dividends and splits