Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
R&Q Insurance Holdings Ltd (DI) (RQIH) Share Price
Insurance Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/05/2010 | 104.63p | 104.63p | 104.63p | 104.63p | 0 |
| 20/05/2010 | 104.63p | 104.63p | 104.63p | 104.63p | 0 |
| 19/05/2010 | 104.63p | 104.63p | 104.63p | 104.63p | 0 |
| 18/05/2010 | 104.63p | 104.63p | 104.63p | 104.63p | 0 |
| 17/05/2010 | 104.63p | 104.63p | 104.63p | 104.63p | 0 |
| 14/05/2010 | 104.63p | 104.63p | 104.37p | 104.63p | 3801 |
| 13/05/2010 | 104.63p | 104.63p | 104.37p | 104.63p | 4874 |
| 12/05/2010 | 104.63p | 104.63p | 104.63p | 104.63p | 0 |
| 11/05/2010 | 104.63p | 104.63p | 104.63p | 104.63p | 0 |
| 10/05/2010 | 104.63p | 104.63p | 102.58p | 104.63p | 25346 |
| 07/05/2010 | 104.63p | 104.63p | 102.58p | 104.63p | 79256 |
| 06/05/2010 | 104.63p | 104.63p | 104.63p | 104.63p | 0 |
| 05/05/2010 | 104.63p | 104.63p | 104.63p | 104.63p | 0 |
| 04/05/2010 | 104.63p | 104.63p | 104.63p | 104.63p | 0 |
| 30/04/2010 | 105.14p | 105.14p | 101.55p | 104.63p | 2287 |
| 29/04/2010 | 111.30p | 111.30p | 105.14p | 105.14p | 0 |
| 28/04/2010 | 111.30p | 111.30p | 107.71p | 111.30p | 5562 |
| 27/04/2010 | 111.30p | 111.30p | 107.71p | 111.30p | 85 |
| 26/04/2010 | 111.30p | 111.30p | 111.30p | 111.30p | 0 |
| 23/04/2010 | 111.30p | 111.30p | 111.30p | 111.30p | 0 |
| 22/04/2010 | 111.30p | 111.30p | 111.30p | 111.30p | 0 |
| 21/04/2010 | 111.30p | 111.30p | 111.30p | 111.30p | 0 |
| 20/04/2010 | 111.30p | 111.30p | 111.30p | 111.30p | 0 |
| 19/04/2010 | 111.30p | 111.30p | 111.30p | 111.30p | 0 |
| 16/04/2010 | 111.30p | 111.30p | 111.30p | 111.30p | 0 |
| 15/04/2010 | 111.30p | 111.30p | 111.30p | 111.30p | 0 |
| 14/04/2010 | 111.30p | 111.30p | 111.30p | 111.30p | 0 |
| 13/04/2010 | 111.30p | 111.30p | 111.30p | 111.30p | 0 |
| 12/04/2010 | 111.30p | 111.30p | 111.30p | 111.30p | 0 |
| 09/04/2010 | 111.30p | 111.30p | 111.30p | 111.30p | 0 |
| 08/04/2010 | 111.30p | 111.30p | 111.30p | 111.30p | 0 |
| 07/04/2010 | 111.30p | 111.30p | 111.30p | 111.30p | 0 |
| 06/04/2010 | 111.30p | 111.30p | 111.30p | 111.30p | 0 |
| 01/04/2010 | 111.30p | 111.30p | 111.30p | 111.30p | 0 |
| 31/03/2010 | 110.27p | 111.30p | 110.27p | 111.30p | 0 |
| 30/03/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 29/03/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 26/03/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 25/03/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 24/03/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 23/03/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 22/03/2010 | 108.22p | 111.43p | 108.22p | 110.27p | 9749 |
| 19/03/2010 | 105.66p | 105.66p | 105.66p | 105.66p | 0 |
| 18/03/2010 | 105.66p | 105.66p | 105.66p | 105.66p | 0 |
| 17/03/2010 | 105.66p | 105.66p | 105.66p | 105.66p | 0 |
| 16/03/2010 | 105.66p | 105.66p | 105.66p | 105.66p | 0 |
| 15/03/2010 | 105.66p | 105.66p | 105.66p | 105.66p | 0 |
| 12/03/2010 | 105.66p | 105.66p | 103.61p | 105.66p | 4679 |
| 11/03/2010 | 105.66p | 105.66p | 105.66p | 105.66p | 0 |
| 10/03/2010 | 105.66p | 105.66p | 105.66p | 105.66p | 0 |
| 09/03/2010 | 105.66p | 105.66p | 105.66p | 105.66p | 0 |
| 08/03/2010 | 105.66p | 105.66p | 105.66p | 105.66p | 0 |
| 05/03/2010 | 105.66p | 105.66p | 105.66p | 105.66p | 0 |
| 04/03/2010 | 105.66p | 106.36p | 105.66p | 105.66p | 101 |
| 03/03/2010 | 105.66p | 105.66p | 105.66p | 105.66p | 0 |
| 02/03/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 01/03/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 26/02/2010 | 110.27p | 111.40p | 110.27p | 110.27p | 8774 |
| 25/02/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 24/02/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 23/02/2010 | 110.27p | 110.27p | 107.71p | 110.27p | 4289 |
| 22/02/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 19/02/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 18/02/2010 | 110.27p | 110.27p | 102.58p | 110.27p | 14038 |
| 17/02/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 16/02/2010 | 110.27p | 110.27p | 107.71p | 110.27p | 4874 |
| 15/02/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 12/02/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 11/02/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 10/02/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 09/02/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 08/02/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 05/02/2010 | 110.27p | 110.27p | 107.71p | 110.27p | 2667 |
| 04/02/2010 | 110.27p | 111.43p | 110.27p | 110.27p | 22164 |
| 03/02/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 02/02/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 01/02/2010 | 110.27p | 111.43p | 110.27p | 110.27p | 8921 |
| 29/01/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 28/01/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 27/01/2010 | 110.27p | 110.27p | 107.53p | 110.27p | 19497 |
| 26/01/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 25/01/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 22/01/2010 | 110.27p | 110.27p | 107.71p | 110.27p | 15939 |
| 21/01/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 20/01/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 19/01/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 18/01/2010 | 110.27p | 110.27p | 107.71p | 110.27p | 2925 |
| 15/01/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 14/01/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 13/01/2010 | 110.27p | 110.27p | 107.71p | 110.27p | 2925 |
| 12/01/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 11/01/2010 | 110.27p | 110.27p | 107.71p | 110.27p | 3781 |
| 08/01/2010 | 110.27p | 112.84p | 107.49p | 110.27p | 3412 |
| 07/01/2010 | 110.27p | 111.43p | 110.27p | 110.27p | 89 |
| 06/01/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 05/01/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 04/01/2010 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 31/12/2009 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 30/12/2009 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 29/12/2009 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 24/12/2009 | 107.71p | 110.27p | 107.71p | 110.27p | 0 |
| 23/12/2009 | 110.27p | 112.84p | 110.27p | 110.27p | 0 |
| 22/12/2009 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 21/12/2009 | 110.27p | 112.84p | 110.27p | 110.27p | 0 |
| 18/12/2009 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 17/12/2009 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 16/12/2009 | 107.71p | 111.43p | 107.71p | 110.27p | 780 |
| 15/12/2009 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 14/12/2009 | 110.27p | 110.79p | 110.27p | 110.27p | 3899 |
| 11/12/2009 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 10/12/2009 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 09/12/2009 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 08/12/2009 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 07/12/2009 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 04/12/2009 | 110.27p | 111.43p | 110.27p | 110.27p | 111 |
| 03/12/2009 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 02/12/2009 | 110.27p | 112.84p | 107.71p | 110.27p | 2340 |
| 01/12/2009 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 30/11/2009 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 27/11/2009 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 26/11/2009 | 110.27p | 112.84p | 110.27p | 110.27p | 0 |
| 25/11/2009 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 24/11/2009 | 110.27p | 110.27p | 107.71p | 110.27p | 3899 |
| 23/11/2009 | 110.27p | 110.27p | 107.49p | 110.27p | 26321 |
| 20/11/2009 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 19/11/2009 | 110.27p | 111.43p | 110.27p | 110.27p | 8921 |
| 18/11/2009 | 110.27p | 110.27p | 107.71p | 110.27p | 194971 |
| 17/11/2009 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 16/11/2009 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 13/11/2009 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 12/11/2009 | 110.27p | 110.27p | 110.27p | 110.27p | 0 |
| 11/11/2009 | 129.76p | 129.76p | 107.49p | 110.27p | 43868 |
| 10/11/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 09/11/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 06/11/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 05/11/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 04/11/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 03/11/2009 | 129.76p | 129.76p | 127.97p | 129.76p | 2925 |
| 02/11/2009 | 129.76p | 129.76p | 128.22p | 129.76p | 11698 |
| 30/10/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 29/10/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 28/10/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 27/10/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 26/10/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 23/10/2009 | 129.76p | 129.76p | 128.22p | 129.76p | 9749 |
| 22/10/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 21/10/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 20/10/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 19/10/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 16/10/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 15/10/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 14/10/2009 | 129.76p | 129.76p | 128.22p | 129.76p | 9749 |
| 13/10/2009 | 129.76p | 130.79p | 129.14p | 129.76p | 7813 |
| 12/10/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 09/10/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 08/10/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 07/10/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 06/10/2009 | 129.76p | 129.76p | 129.14p | 129.76p | 1657 |
| 05/10/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 02/10/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 01/10/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 30/09/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 34120 |
| 29/09/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 28/09/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 25/09/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 24/09/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 23/09/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 22/09/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
| 21/09/2009 | 129.76p | 129.76p | 129.76p | 129.76p | 0 |
*Close Price adjusted for both dividends and splits