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
24/05/2013 0.94p 0.95p 0.92p 0.93p 45468
23/05/2013 0.93p 0.95p 0.91p 0.93p 243667
22/05/2013 0.91p 0.93p 0.91p 0.91p 50741
21/05/2013 0.94p 0.94p 0.91p 0.91p 47124
20/05/2013 0.95p 0.95p 0.95p 0.95p 21676
17/05/2013 0.95p 0.95p 0.94p 0.95p 43956
16/05/2013 0.96p 0.96p 0.94p 0.94p 72900
15/05/2013 0.96p 0.96p 0.95p 0.95p 81204
14/05/2013 0.96p 0.96p 0.95p 0.95p 59584
13/05/2013 0.96p 0.96p 0.95p 0.95p 15123
10/05/2013 0.96p 0.96p 0.94p 0.95p 304938
09/05/2013 0.96p 0.96p 0.95p 0.95p 152990
08/05/2013 0.96p 0.96p 0.95p 0.95p 24268
07/05/2013 0.96p 0.96p 0.95p 0.96p 19760
03/05/2013 0.96p 0.96p 0.95p 0.95p 31503
02/05/2013 0.96p 0.96p 0.95p 0.95p 33455
01/05/2013 0.96p 0.96p 0.95p 0.95p 52136
30/04/2013 0.96p 0.96p 0.96p 0.96p 99153
29/04/2013 0.96p 0.97p 0.95p 0.96p 138553
26/04/2013 0.96p 0.96p 0.95p 0.96p 76621
25/04/2013 0.96p 0.96p 0.95p 0.96p 23660
24/04/2013 0.96p 0.97p 0.96p 0.96p 10082
23/04/2013 0.96p 0.97p 0.96p 0.96p 18645
22/04/2013 0.96p 0.97p 0.95p 0.96p 36780
19/04/2013 0.96p 0.97p 0.95p 0.96p 44843
18/04/2013 0.96p 0.97p 0.95p 0.96p 47914
17/04/2013 0.96p 0.97p 0.95p 0.95p 51010
16/04/2013 0.96p 0.97p 0.94p 0.95p 29011
15/04/2013 0.96p 0.96p 0.94p 0.95p 50384
12/04/2013 0.96p 0.97p 0.95p 0.95p 62849
11/04/2013 0.94p 0.97p 0.94p 0.95p 127940
10/04/2013 0.94p 0.94p 0.93p 0.94p 117946
09/04/2013 0.93p 0.94p 0.93p 0.93p 6805
08/04/2013 0.93p 0.94p 0.92p 0.93p 107495
05/04/2013 0.93p 0.94p 0.93p 0.93p 24196
04/04/2013 0.93p 0.94p 0.93p 0.93p 266914
03/04/2013 0.93p 0.94p 0.93p 0.93p 77073
02/04/2013 0.93p 0.94p 0.92p 0.93p 30245
28/03/2013 0.93p 0.94p 0.92p 0.93p 59226
27/03/2013 0.93p 0.94p 0.92p 0.93p 116736
26/03/2013 0.93p 0.94p 0.93p 0.93p 0
25/03/2013 0.93p 0.94p 0.93p 0.93p 86555
22/03/2013 0.92p 0.93p 0.91p 0.93p 23910
21/03/2013 0.92p 0.92p 0.90p 0.92p 6712
20/03/2013 0.92p 0.92p 0.90p 0.92p 14171
19/03/2013 0.92p 0.93p 0.91p 0.92p 0
18/03/2013 0.92p 0.93p 0.91p 0.92p 26992
15/03/2013 0.92p 0.94p 0.90p 0.92p 87698
14/03/2013 0.92p 0.93p 0.91p 0.92p 77706
13/03/2013 0.92p 0.93p 0.92p 0.92p 15066
12/03/2013 0.92p 0.92p 0.90p 0.92p 44590
11/03/2013 0.92p 0.93p 0.89p 0.92p 46404
08/03/2013 0.92p 0.93p 0.89p 0.92p 25612
07/03/2013 0.92p 0.92p 0.89p 0.92p 75308
06/03/2013 0.92p 0.92p 0.89p 0.92p 106563
05/03/2013 0.92p 0.94p 0.92p 0.92p 0
04/03/2013 0.92p 0.94p 0.92p 0.92p 34278
01/03/2013 0.92p 0.92p 0.87p 0.92p 0
28/02/2013 0.92p 0.92p 0.87p 0.92p 74591
27/02/2013 0.92p 0.92p 0.92p 0.92p 78671
26/02/2013 0.92p 0.92p 0.89p 0.92p 23309
25/02/2013 0.92p 0.94p 0.89p 0.92p 36126
22/02/2013 0.92p 0.92p 0.89p 0.92p 251227
21/02/2013 0.92p 0.94p 0.91p 0.91p 39823
20/02/2013 0.92p 0.92p 0.89p 0.92p 0
19/02/2013 0.92p 0.92p 0.89p 0.92p 0
18/02/2013 0.92p 0.92p 0.89p 0.92p 23845
15/02/2013 0.92p 0.94p 0.92p 0.92p 10082
14/02/2013 0.92p 0.94p 0.89p 0.92p 0
13/02/2013 0.92p 0.94p 0.89p 0.92p 184365
12/02/2013 0.92p 0.92p 0.89p 0.92p 43837
11/02/2013 0.92p 0.94p 0.92p 0.92p 15123
08/02/2013 0.92p 0.92p 0.89p 0.92p 51298
07/02/2013 0.92p 0.93p 0.92p 0.92p 0
06/02/2013 0.92p 0.93p 0.92p 0.92p 0
05/02/2013 0.92p 0.93p 0.92p 0.92p 3396
04/02/2013 0.92p 0.92p 0.92p 0.92p 74977
01/02/2013 0.92p 0.93p 0.89p 0.92p 49698
31/01/2013 0.92p 0.93p 0.90p 0.92p 0
30/01/2013 0.92p 0.93p 0.90p 0.92p 89069
29/01/2013 0.92p 0.93p 0.90p 0.92p 37711
28/01/2013 0.92p 0.92p 0.90p 0.92p 41280
25/01/2013 0.92p 0.93p 0.90p 0.92p 103846
24/01/2013 0.92p 0.92p 0.89p 0.92p 0
23/01/2013 0.92p 0.92p 0.89p 0.92p 76002
22/01/2013 0.92p 0.93p 0.89p 0.92p 46443
21/01/2013 0.92p 0.92p 0.89p 0.92p 111660
18/01/2013 0.92p 0.92p 0.89p 0.92p 37670
17/01/2013 0.92p 0.93p 0.92p 0.92p 12098
16/01/2013 0.93p 0.93p 0.90p 0.92p 405096
15/01/2013 0.94p 0.94p 0.91p 0.93p 68367
14/01/2013 0.94p 0.94p 0.91p 0.94p 2183783
11/01/2013 0.94p 0.94p 0.93p 0.94p 1652892
10/01/2013 0.93p 0.93p 0.91p 0.93p 121936
09/01/2013 0.93p 0.93p 0.93p 0.93p 7561
08/01/2013 0.93p 0.93p 0.91p 0.93p 68889
07/01/2013 0.92p 0.96p 0.91p 0.93p 38780
04/01/2013 0.93p 0.93p 0.92p 0.92p 61055
03/01/2013 0.93p 0.94p 0.91p 0.93p 1253076
02/01/2013 0.93p 0.94p 0.93p 0.93p 20163
31/12/2012 0.92p 0.93p 0.92p 0.93p 13722
28/12/2012 0.92p 0.92p 0.90p 0.92p 0
27/12/2012 0.92p 0.92p 0.90p 0.92p 0
24/12/2012 0.92p 0.92p 0.90p 0.92p 0
21/12/2012 0.92p 0.92p 0.90p 0.92p 8271
20/12/2012 0.92p 0.92p 0.92p 0.92p 100817
19/12/2012 0.92p 0.93p 0.92p 0.92p 7561
18/12/2012 0.92p 0.92p 0.91p 0.92p 140597
17/12/2012 0.92p 0.93p 0.92p 0.92p 8065
14/12/2012 0.92p 0.94p 0.91p 0.92p 52929
13/12/2012 0.92p 0.94p 0.92p 0.92p 4033
12/12/2012 0.92p 0.94p 0.91p 0.92p 15916
11/12/2012 0.92p 0.92p 0.90p 0.92p 38605
10/12/2012 0.92p 0.94p 0.90p 0.92p 0
07/12/2012 0.92p 0.94p 0.90p 0.92p 0
06/12/2012 0.92p 0.94p 0.90p 0.92p 14089
05/12/2012 0.92p 0.92p 0.91p 0.92p 78412
04/12/2012 0.92p 0.93p 0.92p 0.92p 0
03/12/2012 0.92p 0.93p 0.92p 0.92p 10082
30/11/2012 0.92p 0.92p 0.88p 0.92p 0
29/11/2012 0.92p 0.92p 0.88p 0.92p 0
28/11/2012 0.92p 0.92p 0.88p 0.92p 102560
27/11/2012 0.92p 0.92p 0.90p 0.92p 47956
26/11/2012 0.92p 0.94p 0.90p 0.92p 115463
23/11/2012 0.92p 0.92p 0.92p 0.92p 4033
22/11/2012 0.92p 0.92p 0.89p 0.92p 37705
21/11/2012 0.92p 0.92p 0.89p 0.91p 16381
20/11/2012 0.92p 0.92p 0.92p 0.92p 10082
19/11/2012 0.92p 0.92p 0.89p 0.92p 0
16/11/2012 0.92p 0.92p 0.89p 0.92p 12663
15/11/2012 0.92p 0.92p 0.89p 0.92p 139127
14/11/2012 0.92p 0.92p 0.92p 0.92p 58460
13/11/2012 0.94p 0.94p 0.89p 0.92p 1758614
12/11/2012 0.94p 0.95p 0.92p 0.94p 31742
09/11/2012 0.94p 0.95p 0.91p 0.94p 0
08/11/2012 0.94p 0.95p 0.91p 0.94p 0
07/11/2012 0.94p 0.95p 0.91p 0.94p 22747
06/11/2012 0.96p 0.96p 0.93p 0.94p 8065
05/11/2012 0.96p 0.99p 0.93p 0.96p 39067
02/11/2012 0.97p 0.97p 0.93p 0.96p 20713
01/11/2012 0.98p 1.00p 0.98p 0.98p 14008
31/10/2012 0.96p 1.00p 0.96p 0.98p 55521
30/10/2012 1.00p 1.00p 0.93p 0.97p 195339
29/10/2012 1.05p 1.05p 0.99p 1.01p 156169
26/10/2012 1.05p 1.05p 1.05p 1.05p 0
25/10/2012 1.05p 1.05p 1.05p 1.05p 26895
24/10/2012 1.05p 1.05p 1.04p 1.05p 0
23/10/2012 1.05p 1.05p 1.04p 1.05p 53174
22/10/2012 1.05p 1.05p 1.05p 1.05p 8065
19/10/2012 1.05p 1.05p 1.05p 1.05p 0
18/10/2012 1.05p 1.05p 1.05p 1.05p 0
17/10/2012 1.05p 1.05p 1.05p 1.05p 23183
16/10/2012 1.05p 1.05p 1.05p 1.05p 65531
15/10/2012 1.05p 1.05p 1.04p 1.05p 0
12/10/2012 1.05p 1.05p 1.04p 1.05p 31
11/10/2012 1.04p 1.05p 1.04p 1.04p 18737
10/10/2012 1.04p 1.04p 1.03p 1.04p 0
09/10/2012 1.03p 1.04p 1.03p 1.04p 3629
08/10/2012 1.03p 1.04p 1.02p 1.03p 62127
05/10/2012 1.03p 1.04p 1.03p 1.03p 8073
04/10/2012 1.03p 1.04p 1.03p 1.03p 55454
03/10/2012 1.03p 1.05p 1.02p 1.03p 49848
02/10/2012 1.03p 1.04p 1.03p 1.03p 54945
01/10/2012 1.03p 1.04p 1.03p 1.03p 16635
28/09/2012 1.03p 1.04p 1.03p 1.03p 66035
27/09/2012 1.03p 1.05p 1.03p 1.03p 113819
26/09/2012 1.02p 1.03p 1.01p 1.02p 88075
25/09/2012 1.02p 1.02p 1.01p 1.02p 7089
24/09/2012 1.02p 1.04p 1.01p 1.02p 66973
21/09/2012 1.02p 1.04p 1.02p 1.02p 16131
20/09/2012 1.02p 1.03p 1.01p 1.02p 36030
19/09/2012 1.02p 1.03p 1.01p 1.02p 0
18/09/2012 1.02p 1.03p 1.01p 1.02p 85009
17/09/2012 1.01p 1.02p 1.01p 1.02p 48896
14/09/2012 1.01p 1.02p 1.00p 1.01p 11700
13/09/2012 1.01p 1.01p 1.00p 1.01p 0
12/09/2012 1.01p 1.01p 1.00p 1.01p 16131
11/09/2012 1.01p 1.01p 1.00p 1.01p 0
10/09/2012 1.01p 1.01p 1.00p 1.01p 0
07/09/2012 1.01p 1.01p 1.00p 1.01p 46073
06/09/2012 1.01p 1.01p 1.01p 1.01p 15778
05/09/2012 1.01p 1.02p 1.00p 1.01p 100061
04/09/2012 1.01p 1.01p 1.00p 1.01p 10278
03/09/2012 1.01p 1.02p 1.00p 1.01p 0
31/08/2012 1.01p 1.02p 1.00p 1.01p 0
30/08/2012 1.01p 1.02p 1.00p 1.01p 40008
29/08/2012 1.01p 1.01p 0.99p 1.01p 0
28/08/2012 1.00p 1.01p 0.99p 1.01p 31903
24/08/2012 1.00p 1.01p 1.00p 1.00p 27926
23/08/2012 1.00p 1.01p 0.99p 1.00p 142330
22/08/2012 1.00p 1.00p 0.99p 1.00p 7036
21/08/2012 1.00p 1.01p 0.99p 1.00p 89577
20/08/2012 1.00p 1.01p 0.99p 1.00p 8910
17/08/2012 1.00p 1.00p 0.99p 1.00p 34026
16/08/2012 0.99p 1.00p 0.98p 1.00p 19189
15/08/2012 0.99p 0.99p 0.98p 0.99p 21
14/08/2012 0.99p 1.01p 0.98p 0.99p 101598
13/08/2012 0.99p 1.00p 0.98p 0.99p 0
10/08/2012 0.98p 1.00p 0.98p 0.99p 0
09/08/2012 0.98p 1.00p 0.98p 0.98p 0

*Close Price adjusted for both dividends and splits