Catco Reinsurance Opportunities Fund Limited C Shs (DI) (CATC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/09/2019 0.27p 0.28p 0.27p 0.27p 3800000
19/09/2019 0.27p 0.27p 0.27p 0.27p 14444650
18/09/2019 0.27p 0.27p 0.27p 0.27p 64088
17/09/2019 0.27p 0.27p 0.25p 0.25p 11710
16/09/2019 0.27p 0.27p 0.25p 0.27p 2418730
13/09/2019 0.27p 0.27p 0.27p 0.27p 0
12/09/2019 0.27p 0.27p 0.27p 0.27p 2322120
11/09/2019 0.26p 0.27p 0.24p 0.27p 150000
10/09/2019 0.26p 0.26p 0.22p 0.25p 110735
09/09/2019 0.25p 0.26p 0.25p 0.26p 0
06/09/2019 0.22p 0.25p 0.21p 0.22p 135000
05/09/2019 0.22p 0.23p 0.19p 0.22p 107400
04/09/2019 0.22p 0.22p 0.19p 0.22p 143300
03/09/2019 0.22p 0.22p 0.19p 0.22p 101200
02/09/2019 0.22p 0.22p 0.22p 0.22p 0
30/08/2019 0.22p 0.22p 0.19p 0.22p 50000
29/08/2019 0.22p 0.22p 0.21p 0.22p 50000
28/08/2019 0.22p 0.22p 0.20p 0.22p 10850
27/08/2019 0.22p 0.24p 0.22p 0.22p 50000
23/08/2019 0.22p 0.22p 0.22p 0.22p 0
22/08/2019 0.22p 0.22p 0.19p 0.22p 645500
21/08/2019 0.22p 0.22p 0.20p 0.21p 22554
20/08/2019 0.22p 0.22p 0.22p 0.22p 0
19/08/2019 0.22p 0.22p 0.21p 0.22p 238600
16/08/2019 0.22p 0.22p 0.22p 0.22p 0
15/08/2019 0.23p 0.23p 0.20p 0.22p 417000
14/08/2019 0.23p 0.23p 0.23p 0.23p 0
13/08/2019 0.23p 0.23p 0.23p 0.23p 50000
12/08/2019 0.23p 0.23p 0.23p 0.23p 0
09/08/2019 0.23p 0.25p 0.23p 0.23p 8000
08/08/2019 0.23p 0.23p 0.23p 0.23p 0
07/08/2019 0.23p 0.23p 0.21p 0.23p 250000
06/08/2019 0.23p 0.23p 0.20p 0.23p 112500
05/08/2019 0.23p 0.23p 0.23p 0.23p 0
02/08/2019 0.23p 0.23p 0.21p 0.23p 270000
01/08/2019 0.23p 0.23p 0.21p 0.23p 1199650
31/07/2019 0.23p 0.23p 0.21p 0.23p 43931
30/07/2019 0.23p 0.23p 0.21p 0.23p 23000
29/07/2019 0.23p 0.23p 0.23p 0.23p 99680
26/07/2019 0.21p 0.23p 0.21p 0.23p 4396000
25/07/2019 0.20p 0.20p 0.19p 0.20p 191238
24/07/2019 0.20p 0.20p 0.19p 0.20p 3125000
23/07/2019 0.18p 0.20p 0.17p 0.19p 4572662
22/07/2019 0.17p 0.18p 0.17p 0.18p 500000
19/07/2019 0.16p 0.17p 0.15p 0.17p 130000
18/07/2019 0.16p 0.16p 0.15p 0.16p 2813301
17/07/2019 0.16p 0.16p 0.15p 0.16p 918600
16/07/2019 0.16p 0.16p 0.16p 0.16p 200000
15/07/2019 0.16p 0.16p 0.16p 0.16p 0
12/07/2019 0.16p 0.16p 0.15p 0.16p 330500
11/07/2019 0.16p 0.16p 0.15p 0.16p 614500
10/07/2019 0.16p 0.16p 0.16p 0.16p 0
09/07/2019 0.16p 0.16p 0.15p 0.16p 1070267
08/07/2019 0.16p 0.17p 0.16p 0.16p 481000
05/07/2019 0.16p 0.16p 0.16p 0.16p 0
04/07/2019 0.16p 0.16p 0.16p 0.16p 175000
03/07/2019 0.18p 0.18p 0.16p 0.17p 517828
02/07/2019 0.18p 0.18p 0.17p 0.18p 200000
01/07/2019 0.19p 0.19p 0.17p 0.18p 480000
28/06/2019 0.22p 0.22p 0.19p 0.19p 1084875
27/06/2019 0.23p 0.23p 0.23p 0.23p 43140
26/06/2019 0.24p 0.24p 0.23p 0.23p 400000
25/06/2019 0.25p 0.25p 0.23p 0.24p 1389616
24/06/2019 0.25p 0.25p 0.22p 0.25p 99160
21/06/2019 0.25p 0.25p 0.24p 0.25p 368500
20/06/2019 0.25p 0.26p 0.24p 0.25p 330166
19/06/2019 0.25p 0.25p 0.24p 0.25p 287350
18/06/2019 0.26p 0.26p 0.24p 0.25p 358500
17/06/2019 0.26p 0.26p 0.24p 0.24p 267685
14/06/2019 0.26p 0.26p 0.24p 0.26p 654321
13/06/2019 0.26p 0.26p 0.26p 0.26p 0
12/06/2019 0.26p 0.26p 0.24p 0.26p 515822
11/06/2019 0.27p 0.27p 0.25p 0.26p 1023967
10/06/2019 0.27p 0.27p 0.25p 0.27p 3179644
07/06/2019 0.29p 0.29p 0.26p 0.27p 116000
06/06/2019 0.29p 0.29p 0.29p 0.29p 0
05/06/2019 0.29p 0.29p 0.29p 0.29p 0
04/06/2019 0.31p 0.31p 0.26p 0.29p 10137000
03/06/2019 0.32p 0.32p 0.28p 0.32p 7699166
31/05/2019 0.39p 0.39p 0.37p 0.38p 91274
30/05/2019 0.38p 0.38p 0.37p 0.38p 149722
29/05/2019 0.38p 0.38p 0.37p 0.38p 100062
28/05/2019 0.38p 0.38p 0.38p 0.38p 50000
24/05/2019 0.38p 0.38p 0.38p 0.38p 5250
23/05/2019 0.38p 0.38p 0.37p 0.37p 212612
22/05/2019 0.38p 0.38p 0.38p 0.38p 33000
21/05/2019 0.38p 0.38p 0.37p 0.38p 223000
20/05/2019 0.38p 0.38p 0.36p 0.37p 146900
17/05/2019 0.38p 0.38p 0.36p 0.37p 118900
16/05/2019 0.38p 0.38p 0.37p 0.37p 153300
15/05/2019 0.38p 0.38p 0.37p 0.38p 47500
14/05/2019 0.38p 0.38p 0.36p 0.38p 80300
13/05/2019 0.38p 0.38p 0.37p 0.37p 49900
10/05/2019 0.38p 0.38p 0.36p 0.38p 10500
09/05/2019 0.38p 0.38p 0.37p 0.38p 654200
08/05/2019 0.38p 0.38p 0.36p 0.38p 30000
07/05/2019 0.38p 0.38p 0.37p 0.38p 364200
03/05/2019 0.38p 0.38p 0.36p 0.38p 833750
02/05/2019 0.38p 0.38p 0.38p 0.38p 0
01/05/2019 0.37p 0.38p 0.36p 0.38p 110000
30/04/2019 0.37p 0.37p 0.36p 0.37p 67000
29/04/2019 0.37p 0.37p 0.36p 0.37p 1896000
26/04/2019 0.37p 0.37p 0.37p 0.37p 0
25/04/2019 0.37p 0.37p 0.36p 0.37p 53337
24/04/2019 0.36p 0.37p 0.36p 0.37p 5250
23/04/2019 0.36p 0.36p 0.35p 0.36p 375600
18/04/2019 0.37p 0.38p 0.36p 0.36p 37000
17/04/2019 0.37p 0.37p 0.37p 0.37p 0
16/04/2019 0.37p 0.37p 0.36p 0.37p 15000
15/04/2019 0.37p 0.38p 0.35p 0.37p 70060
12/04/2019 0.37p 0.37p 0.37p 0.37p 0
11/04/2019 0.36p 0.36p 0.35p 0.36p 862049
10/04/2019 0.36p 0.36p 0.35p 0.35p 106200
09/04/2019 0.36p 0.36p 0.35p 0.36p 49760
08/04/2019 0.36p 0.36p 0.35p 0.36p 55378
05/04/2019 0.36p 0.36p 0.35p 0.36p 68000
04/04/2019 0.36p 0.36p 0.35p 0.36p 253155
03/04/2019 0.36p 0.36p 0.35p 0.36p 616000
02/04/2019 0.36p 0.36p 0.35p 0.36p 177500
01/04/2019 0.36p 0.36p 0.35p 0.36p 89600
29/03/2019 0.36p 0.36p 0.35p 0.36p 663400
28/03/2019 0.36p 0.36p 0.35p 0.36p 194743
27/03/2019 0.37p 0.37p 0.36p 0.36p 108000
26/03/2019 0.37p 0.37p 0.36p 0.37p 1265000
25/03/2019 0.37p 0.37p 0.36p 0.37p 278937
22/03/2019 0.37p 0.37p 0.36p 0.37p 18741
21/03/2019 0.37p 0.37p 0.36p 0.37p 83648
20/03/2019 0.37p 0.37p 0.36p 0.37p 53720
19/03/2019 0.37p 0.37p 0.36p 0.37p 160540
18/03/2019 0.37p 0.37p 0.36p 0.37p 39300
15/03/2019 0.37p 0.37p 0.36p 0.37p 113862
14/03/2019 0.37p 0.37p 0.36p 0.37p 11000
13/03/2019 0.37p 0.37p 0.36p 0.37p 90202
12/03/2019 0.37p 0.37p 0.36p 0.37p 149106
11/03/2019 0.38p 0.38p 0.36p 0.37p 1891180
08/03/2019 0.38p 0.38p 0.36p 0.38p 49000
07/03/2019 0.38p 0.38p 0.36p 0.38p 111333
06/03/2019 0.38p 0.38p 0.36p 0.38p 17870
05/03/2019 0.38p 0.38p 0.36p 0.38p 82000
04/03/2019 0.38p 0.38p 0.36p 0.38p 146600
01/03/2019 0.38p 0.38p 0.37p 0.38p 6195050
28/02/2019 0.38p 0.38p 0.37p 0.38p 108000
27/02/2019 0.38p 0.39p 0.37p 0.38p 131500
26/02/2019 0.38p 0.38p 0.36p 0.38p 29410
25/02/2019 0.38p 0.38p 0.38p 0.38p 16866
22/02/2019 0.38p 0.38p 0.36p 0.38p 55000
21/02/2019 0.38p 0.38p 0.37p 0.38p 260790
20/02/2019 0.38p 0.38p 0.36p 0.38p 1780285
19/02/2019 0.38p 0.38p 0.36p 0.38p 87000
18/02/2019 0.38p 0.38p 0.36p 0.38p 91515
15/02/2019 0.38p 0.38p 0.36p 0.38p 46000
14/02/2019 0.38p 0.38p 0.36p 0.38p 63000
13/02/2019 0.38p 0.38p 0.36p 0.38p 3271000
12/02/2019 0.38p 0.38p 0.37p 0.38p 45500
11/02/2019 0.38p 0.38p 0.36p 0.37p 838065
08/02/2019 0.38p 0.38p 0.36p 0.37p 246100
07/02/2019 0.38p 0.38p 0.36p 0.36p 84964
06/02/2019 0.41p 0.41p 0.40p 0.41p 419800
05/02/2019 0.41p 0.41p 0.40p 0.41p 89950
04/02/2019 0.41p 0.41p 0.40p 0.41p 28500
01/02/2019 0.41p 0.43p 0.40p 0.41p 132939
31/01/2019 0.41p 0.41p 0.40p 0.41p 76000
30/01/2019 0.41p 0.41p 0.39p 0.41p 40000
29/01/2019 0.41p 0.41p 0.40p 0.41p 50000
28/01/2019 0.42p 0.42p 0.40p 0.41p 346997
25/01/2019 0.47p 0.47p 0.41p 0.43p 168000
24/01/2019 0.47p 0.47p 0.47p 0.47p 94200
23/01/2019 0.49p 0.49p 0.47p 0.48p 265000
22/01/2019 0.50p 0.50p 0.47p 0.50p 611000
21/01/2019 0.50p 0.50p 0.48p 0.50p 71000
18/01/2019 0.50p 0.50p 0.47p 0.50p 65000
17/01/2019 0.50p 0.50p 0.47p 0.50p 50000
16/01/2019 0.49p 0.50p 0.47p 0.50p 310600
15/01/2019 0.49p 0.49p 0.47p 0.49p 614136
14/01/2019 0.46p 0.49p 0.46p 0.49p 120200
11/01/2019 0.46p 0.48p 0.46p 0.46p 20000
10/01/2019 0.45p 0.47p 0.45p 0.46p 50000
09/01/2019 0.44p 0.44p 0.43p 0.44p 24000
08/01/2019 0.44p 0.44p 0.43p 0.44p 20905
07/01/2019 0.43p 0.44p 0.41p 0.44p 52300
04/01/2019 0.43p 0.43p 0.42p 0.43p 20000
03/01/2019 0.43p 0.43p 0.41p 0.43p 1629580
02/01/2019 0.43p 0.43p 0.41p 0.43p 6909455
31/12/2018 0.43p 0.43p 0.42p 0.43p 35765
28/12/2018 0.43p 0.43p 0.43p 0.43p 0
27/12/2018 0.43p 0.43p 0.43p 0.43p 0
24/12/2018 0.43p 0.43p 0.40p 0.43p 12000
21/12/2018 0.42p 0.44p 0.42p 0.43p 23500
20/12/2018 0.39p 0.43p 0.39p 0.41p 414492
19/12/2018 0.39p 0.40p 0.37p 0.39p 89140
18/12/2018 0.39p 0.39p 0.37p 0.39p 177976
17/12/2018 0.40p 0.40p 0.37p 0.39p 189000
14/12/2018 0.40p 0.40p 0.37p 0.40p 51000
13/12/2018 0.38p 0.40p 0.37p 0.40p 47159
12/12/2018 0.38p 0.38p 0.36p 0.38p 123679
11/12/2018 0.40p 0.40p 0.36p 0.37p 205692
10/12/2018 0.44p 0.44p 0.36p 0.40p 139511
07/12/2018 0.57p 0.57p 0.40p 0.44p 1115500
06/12/2018 0.57p 0.57p 0.53p 0.57p 32021
05/12/2018 0.58p 0.58p 0.57p 0.57p 0

*Close Price adjusted for both dividends and splits