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
07/03/2014 1.04p 1.04p 1.02p 1.04p 36714
06/03/2014 1.03p 1.04p 1.03p 1.04p 77780
05/03/2014 1.03p 1.03p 1.03p 1.03p 11277
04/03/2014 1.03p 1.03p 1.02p 1.03p 301130
03/03/2014 1.03p 1.03p 1.02p 1.03p 82116
28/02/2014 1.04p 1.04p 1.03p 1.03p 10131
27/02/2014 1.04p 1.04p 1.03p 1.04p 293290
26/02/2014 1.04p 1.04p 1.00p 1.04p 37115
25/02/2014 1.04p 1.04p 1.03p 1.04p 110757
24/02/2014 1.04p 1.04p 1.03p 1.04p 29272
21/02/2014 1.04p 1.04p 1.03p 1.04p 9701
20/02/2014 1.04p 1.04p 1.03p 1.04p 9519
19/02/2014 1.04p 1.04p 1.04p 1.04p 38928
18/02/2014 1.04p 1.04p 1.03p 1.04p 36898
17/02/2014 1.04p 1.05p 1.03p 1.04p 149320
14/02/2014 1.05p 1.05p 1.04p 1.05p 26719
13/02/2014 1.05p 1.05p 1.04p 1.05p 25064
12/02/2014 1.05p 1.05p 1.04p 1.05p 73717
11/02/2014 1.05p 1.05p 1.04p 1.05p 79367
10/02/2014 1.05p 1.05p 1.04p 1.05p 0
07/02/2014 1.05p 1.05p 1.04p 1.05p 51050
06/02/2014 1.05p 1.05p 1.04p 1.05p 38865
05/02/2014 1.05p 1.05p 1.04p 1.05p 273263
04/02/2014 1.05p 1.05p 1.04p 1.05p 10334
03/02/2014 1.05p 1.05p 1.04p 1.04p 274026
31/01/2014 1.05p 1.05p 1.04p 1.05p 776169
30/01/2014 1.05p 1.05p 1.04p 1.05p 183735
29/01/2014 1.05p 1.07p 1.04p 1.05p 557776
28/01/2014 1.06p 1.06p 1.06p 1.06p 12765
27/01/2014 1.07p 1.07p 1.07p 1.07p 515563
24/01/2014 1.07p 1.07p 1.07p 1.07p 0
23/01/2014 1.07p 1.07p 1.07p 1.07p 3859
22/01/2014 1.08p 1.08p 1.06p 1.07p 11479
21/01/2014 1.11p 1.11p 1.10p 1.11p 5419
20/01/2014 1.11p 1.12p 1.10p 1.11p 1818846
17/01/2014 1.12p 1.12p 1.11p 1.12p 50896
16/01/2014 1.12p 1.12p 1.11p 1.12p 192590
15/01/2014 1.12p 1.12p 1.11p 1.12p 1008
14/01/2014 1.12p 1.12p 1.12p 1.12p 6777818
13/01/2014 1.12p 1.12p 1.11p 1.12p 44434
10/01/2014 1.12p 1.12p 1.11p 1.12p 0
09/01/2014 1.12p 1.12p 1.11p 1.12p 0
08/01/2014 1.12p 1.12p 1.11p 1.12p 23785
07/01/2014 1.12p 1.13p 1.11p 1.12p 114931
06/01/2014 1.12p 1.15p 1.11p 1.12p 55600
03/01/2014 1.11p 1.13p 1.10p 1.12p 111699
02/01/2014 1.10p 1.10p 1.10p 1.10p 32257
31/12/2013 1.10p 1.12p 1.10p 1.10p 4429
30/12/2013 1.10p 1.12p 1.09p 1.10p 15195
27/12/2013 1.10p 1.10p 1.09p 1.10p 59237
24/12/2013 1.10p 1.10p 1.09p 1.10p 6185
23/12/2013 1.10p 1.11p 1.10p 1.10p 0
20/12/2013 1.10p 1.11p 1.10p 1.10p 13691
19/12/2013 1.10p 1.12p 1.09p 1.10p 53553
18/12/2013 1.10p 1.11p 1.10p 1.10p 48493
17/12/2013 1.10p 1.11p 1.09p 1.10p 113930
16/12/2013 1.10p 1.11p 1.10p 1.10p 119118
13/12/2013 1.10p 1.10p 1.09p 1.10p 0
12/12/2013 1.10p 1.10p 1.09p 1.10p 93339
11/12/2013 1.10p 1.10p 1.09p 1.10p 110899
10/12/2013 1.10p 1.11p 1.09p 1.10p 249607
09/12/2013 1.10p 1.11p 1.09p 1.10p 34099
06/12/2013 1.10p 1.12p 1.10p 1.10p 28978
05/12/2013 1.10p 1.11p 1.09p 1.10p 0
04/12/2013 1.10p 1.11p 1.09p 1.10p 169250
03/12/2013 1.11p 1.11p 1.09p 1.10p 54601
02/12/2013 1.11p 1.11p 1.11p 1.11p 64775
29/11/2013 1.11p 1.11p 1.10p 1.11p 18245
28/11/2013 1.11p 1.11p 1.10p 1.11p 25043
27/11/2013 1.11p 1.11p 1.11p 1.11p 221550
26/11/2013 1.11p 1.11p 1.10p 1.11p 3846948
25/11/2013 1.11p 1.12p 1.10p 1.11p 134473
22/11/2013 1.11p 1.11p 1.10p 1.11p 19230
21/11/2013 1.11p 1.11p 1.10p 1.11p 10162
20/11/2013 1.11p 1.11p 1.10p 1.11p 30074
19/11/2013 1.11p 1.11p 1.11p 1.11p 0
18/11/2013 1.11p 1.11p 1.11p 1.11p 86400
15/11/2013 1.11p 1.11p 1.10p 1.11p 163911
14/11/2013 1.11p 1.11p 1.10p 1.11p 50408
13/11/2013 1.11p 1.12p 1.11p 1.11p 11090
12/11/2013 1.11p 1.12p 1.09p 1.11p 61891
11/11/2013 1.10p 1.11p 1.09p 1.10p 59151
08/11/2013 1.10p 1.10p 1.09p 1.10p 33993
07/11/2013 1.10p 1.10p 1.10p 1.10p 32666
06/11/2013 1.10p 1.10p 1.09p 1.10p 0
05/11/2013 1.10p 1.10p 1.09p 1.10p 44725
04/11/2013 1.10p 1.11p 1.10p 1.10p 18979
01/11/2013 1.10p 1.11p 1.09p 1.10p 128998
31/10/2013 1.10p 1.10p 1.09p 1.10p 7561
30/10/2013 1.10p 1.11p 1.08p 1.10p 0
29/10/2013 1.10p 1.11p 1.08p 1.10p 92726
28/10/2013 1.10p 1.11p 1.09p 1.10p 56645
25/10/2013 1.09p 1.09p 1.09p 1.09p 354512
24/10/2013 1.09p 1.10p 1.08p 1.09p 145302
23/10/2013 1.09p 1.09p 1.08p 1.09p 8569
22/10/2013 1.10p 1.10p 1.09p 1.09p 41423
21/10/2013 1.10p 1.11p 1.08p 1.10p 519462
18/10/2013 1.09p 1.10p 1.08p 1.09p 26777
17/10/2013 1.09p 1.10p 1.08p 1.09p 0
16/10/2013 1.08p 1.10p 1.08p 1.09p 7057
15/10/2013 1.08p 1.08p 1.07p 1.08p 0
14/10/2013 1.08p 1.08p 1.07p 1.08p 142146
11/10/2013 1.08p 1.08p 1.07p 1.08p 13308
10/10/2013 1.08p 1.08p 1.08p 1.08p 0
09/10/2013 1.08p 1.08p 1.08p 1.08p 0
08/10/2013 1.08p 1.08p 1.08p 1.08p 81258
07/10/2013 1.08p 1.08p 1.06p 1.08p 25424
04/10/2013 1.06p 1.09p 1.06p 1.07p 105858
03/10/2013 1.04p 1.06p 1.04p 1.06p 72084
02/10/2013 1.02p 1.03p 1.02p 1.03p 10082
01/10/2013 1.02p 1.03p 1.01p 1.02p 70221
30/09/2013 1.00p 1.02p 1.00p 1.02p 8973
27/09/2013 1.00p 1.01p 1.00p 1.00p 78597
26/09/2013 1.00p 1.00p 1.00p 1.00p 32162
25/09/2013 1.00p 1.00p 0.99p 1.00p 134265
24/09/2013 0.99p 0.99p 0.97p 0.99p 68051
23/09/2013 0.99p 0.99p 0.97p 0.99p 58665
20/09/2013 0.99p 0.99p 0.99p 0.99p 182277
19/09/2013 0.99p 0.99p 0.97p 0.99p 46880
18/09/2013 0.99p 0.99p 0.99p 0.99p 282165
17/09/2013 0.99p 0.99p 0.97p 0.99p 25793
16/09/2013 0.99p 0.99p 0.97p 0.99p 94445
13/09/2013 0.99p 0.99p 0.97p 0.99p 249049
12/09/2013 0.99p 0.99p 0.99p 0.99p 88116
11/09/2013 0.98p 0.99p 0.97p 0.99p 163382
10/09/2013 0.97p 0.98p 0.96p 0.97p 209094
09/09/2013 0.97p 0.97p 0.97p 0.97p 122546
06/09/2013 0.97p 0.97p 0.97p 0.97p 0
05/09/2013 0.97p 0.97p 0.97p 0.97p 60935
04/09/2013 0.97p 0.98p 0.96p 0.97p 224366
03/09/2013 0.97p 0.97p 0.97p 0.97p 21172
02/09/2013 0.97p 0.97p 0.97p 0.97p 66287
30/08/2013 0.97p 0.99p 0.97p 0.97p 202188
29/08/2013 0.97p 0.97p 0.97p 0.97p 105858
28/08/2013 0.97p 0.97p 0.97p 0.97p 16685
27/08/2013 0.97p 0.97p 0.97p 0.97p 86702
23/08/2013 0.97p 0.97p 0.97p 0.97p 41509
22/08/2013 0.97p 0.97p 0.96p 0.97p 125992
21/08/2013 0.97p 0.97p 0.97p 0.97p 361731
20/08/2013 0.97p 0.97p 0.96p 0.97p 14618
19/08/2013 0.97p 0.97p 0.96p 0.97p 125517
16/08/2013 0.97p 0.97p 0.97p 0.97p 170823
15/08/2013 0.97p 0.97p 0.96p 0.97p 7057
14/08/2013 0.97p 0.97p 0.96p 0.97p 52933
13/08/2013 0.97p 0.98p 0.96p 0.97p 211917
12/08/2013 0.97p 0.97p 0.96p 0.97p 0
09/08/2013 0.97p 0.97p 0.96p 0.97p 144061
08/08/2013 0.98p 0.98p 0.96p 0.97p 10082
07/08/2013 0.98p 0.98p 0.96p 0.97p 82166
06/08/2013 0.98p 0.98p 0.96p 0.97p 143192
05/08/2013 0.98p 0.98p 0.97p 0.97p 28884
02/08/2013 0.98p 0.98p 0.96p 0.97p 6993
01/08/2013 0.97p 0.97p 0.96p 0.97p 271764
31/07/2013 0.97p 0.97p 0.96p 0.97p 10082
30/07/2013 0.96p 0.96p 0.96p 0.96p 0
29/07/2013 0.96p 0.96p 0.96p 0.96p 19075
26/07/2013 0.96p 0.97p 0.96p 0.96p 44863
25/07/2013 0.96p 0.96p 0.95p 0.96p 124460
24/07/2013 0.96p 0.97p 0.95p 0.96p 167777
23/07/2013 0.96p 0.96p 0.95p 0.96p 22180
22/07/2013 0.96p 0.96p 0.96p 0.96p 59482
19/07/2013 0.96p 0.97p 0.94p 0.96p 15123
18/07/2013 0.97p 0.97p 0.94p 0.96p 151863
17/07/2013 0.97p 0.97p 0.96p 0.97p 55048
16/07/2013 0.97p 0.97p 0.96p 0.97p 5041
15/07/2013 0.97p 0.97p 0.97p 0.97p 45872
12/07/2013 0.97p 0.97p 0.95p 0.97p 90232
11/07/2013 0.97p 0.97p 0.97p 0.97p 76171
10/07/2013 0.97p 0.97p 0.95p 0.97p 0
09/07/2013 0.97p 0.97p 0.95p 0.97p 21802
08/07/2013 0.97p 0.98p 0.97p 0.97p 5041
05/07/2013 0.97p 0.97p 0.95p 0.97p 68257
04/07/2013 0.97p 0.97p 0.97p 0.97p 0
03/07/2013 0.97p 0.97p 0.97p 0.97p 46714
02/07/2013 0.97p 0.97p 0.95p 0.97p 16131
01/07/2013 0.96p 0.97p 0.95p 0.97p 82972
28/06/2013 0.96p 0.97p 0.95p 0.96p 34429
27/06/2013 0.97p 0.97p 0.95p 0.96p 97767
26/06/2013 0.97p 0.98p 0.95p 0.97p 92726
25/06/2013 0.97p 0.97p 0.95p 0.97p 37715
24/06/2013 0.97p 0.98p 0.97p 0.97p 85291
21/06/2013 0.97p 0.98p 0.95p 0.97p 42524
20/06/2013 0.97p 0.98p 0.96p 0.96p 20163
19/06/2013 0.97p 0.98p 0.96p 0.96p 42847
18/06/2013 0.97p 0.98p 0.95p 0.96p 74090
17/06/2013 0.96p 0.97p 0.95p 0.96p 102221
14/06/2013 0.96p 0.97p 0.95p 0.96p 117979
13/06/2013 0.96p 0.97p 0.95p 0.96p 150392
12/06/2013 0.96p 0.96p 0.95p 0.96p 75484
11/06/2013 0.96p 0.96p 0.95p 0.96p 29894
10/06/2013 0.96p 0.96p 0.95p 0.96p 42145
07/06/2013 0.96p 0.96p 0.96p 0.96p 0
06/06/2013 0.96p 0.96p 0.96p 0.96p 193435
05/06/2013 0.96p 0.97p 0.94p 0.96p 199303
04/06/2013 0.96p 0.96p 0.96p 0.96p 4537
03/06/2013 0.96p 0.96p 0.95p 0.96p 29237
31/05/2013 0.96p 0.97p 0.95p 0.96p 69883
30/05/2013 0.96p 0.97p 0.95p 0.96p 31933
29/05/2013 0.96p 0.97p 0.95p 0.96p 36944
28/05/2013 0.94p 0.96p 0.93p 0.95p 55449

*Close Price adjusted for both dividends and splits