R&Q Insurance Holdings Ltd (DI) (RQIH) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. R&Q Insurance Holdings Ltd (DI)

Date Open High Low Close* Volume
10/10/2023 49.00p 51.24p 50.22p 50.90p 30685
09/10/2023 49.00p 51.75p 49.00p 50.90p 19450
06/10/2023 50.00p 50.85p 50.00p 50.00p 119103
05/10/2023 51.00p 52.70p 49.20p 49.20p 691518
04/10/2023 53.00p 53.80p 51.50p 51.50p 71055
03/10/2023 53.20p 56.80p 53.20p 54.40p 24997
02/10/2023 53.20p 56.92p 53.20p 55.20p 122352
29/09/2023 55.00p 57.00p 50.20p 57.00p 255097
28/09/2023 57.00p 58.70p 55.54p 56.60p 1571457
27/09/2023 60.60p 61.00p 56.00p 57.50p 122106
26/09/2023 59.00p 60.60p 57.23p 60.60p 700151
25/09/2023 57.00p 59.00p 55.50p 58.00p 85289
22/09/2023 50.80p 57.00p 50.77p 56.50p 1188089
21/09/2023 49.90p 49.88p 48.23p 48.95p 7436
20/09/2023 49.90p 49.90p 48.95p 48.95p 880
19/09/2023 50.00p 50.77p 48.34p 49.30p 6665
18/09/2023 50.00p 50.69p 48.00p 48.00p 1116418
15/09/2023 51.00p 51.00p 50.12p 50.40p 116032
14/09/2023 51.00p 52.80p 50.12p 50.50p 22610
13/09/2023 51.00p 51.98p 50.00p 50.00p 239025
12/09/2023 52.00p 52.78p 50.00p 51.50p 185663
11/09/2023 52.40p 53.80p 52.00p 52.00p 28949
08/09/2023 52.00p 53.80p 51.00p 53.40p 60631
07/09/2023 52.00p 53.80p 52.00p 52.00p 4422
06/09/2023 54.80p 54.80p 52.00p 52.90p 27081
05/09/2023 53.00p 55.00p 52.73p 55.00p 34771
04/09/2023 55.00p 57.80p 54.00p 54.00p 50987
01/09/2023 57.00p 56.70p 55.02p 55.90p 786217
31/08/2023 57.00p 58.80p 56.27p 57.40p 103306
30/08/2023 55.40p 58.00p 54.20p 56.90p 292287
29/08/2023 54.00p 57.00p 52.25p 57.00p 144516
25/08/2023 54.00p 54.00p 52.02p 54.00p 3883
24/08/2023 52.00p 53.90p 52.00p 53.10p 32463
23/08/2023 53.60p 53.90p 51.20p 53.10p 17087
22/08/2023 53.60p 53.60p 51.16p 53.10p 3269688
21/08/2023 52.20p 53.00p 51.00p 53.00p 261278
18/08/2023 51.00p 52.20p 51.00p 52.20p 0
17/08/2023 51.00p 52.57p 51.00p 51.00p 469877
16/08/2023 51.20p 53.38p 51.00p 52.20p 282197
15/08/2023 50.20p 53.60p 50.00p 51.90p 694463
14/08/2023 52.00p 53.00p 49.10p 53.00p 37876
11/08/2023 51.80p 52.00p 49.10p 51.50p 521769
10/08/2023 49.00p 51.70p 49.30p 50.90p 300070
09/08/2023 49.00p 51.75p 49.00p 50.40p 9228
08/08/2023 48.50p 51.00p 48.50p 51.00p 775336
07/08/2023 46.50p 48.93p 46.35p 48.35p 39631
04/08/2023 45.30p 48.90p 45.30p 46.95p 506803
03/08/2023 47.00p 47.50p 45.43p 47.10p 17763
02/08/2023 47.00p 47.50p 45.04p 47.10p 6865
01/08/2023 47.00p 47.82p 45.00p 45.00p 54339
31/07/2023 46.00p 47.53p 45.00p 46.10p 334658
28/07/2023 46.00p 47.69p 46.03p 47.45p 18620
27/07/2023 46.00p 47.74p 46.00p 47.70p 4135
26/07/2023 46.00p 47.90p 46.00p 46.70p 8971
25/07/2023 47.00p 48.00p 46.29p 46.90p 271711
24/07/2023 47.10p 49.03p 46.00p 46.00p 31499
21/07/2023 47.10p 49.00p 47.10p 47.95p 579
20/07/2023 48.60p 50.50p 47.00p 47.95p 67187
19/07/2023 48.50p 50.90p 48.50p 48.50p 26138
18/07/2023 49.00p 51.24p 49.00p 49.00p 1678
17/07/2023 50.40p 50.50p 49.20p 50.40p 7694
14/07/2023 50.40p 50.50p 49.91p 50.20p 662583
13/07/2023 50.00p 51.70p 49.80p 50.00p 5139
12/07/2023 50.00p 52.00p 50.00p 52.00p 28022
11/07/2023 49.10p 51.50p 49.10p 50.00p 9035
10/07/2023 50.20p 51.80p 49.10p 49.30p 182663
07/07/2023 49.00p 51.80p 49.00p 51.20p 137685
06/07/2023 51.00p 52.00p 50.00p 50.00p 286628
05/07/2023 51.00p 52.50p 50.56p 50.80p 210939
04/07/2023 52.00p 52.20p 50.20p 50.40p 100265
03/07/2023 49.10p 52.20p 49.10p 52.10p 562243
30/06/2023 45.70p 52.85p 45.70p 51.60p 67408
29/06/2023 45.90p 48.00p 44.19p 47.25p 70711
28/06/2023 44.00p 45.90p 44.00p 44.90p 522733
27/06/2023 47.00p 49.90p 44.00p 44.00p 398299
26/06/2023 47.00p 49.50p 47.00p 47.10p 110255
23/06/2023 48.00p 49.81p 48.00p 48.00p 115073
22/06/2023 49.00p 49.90p 48.45p 49.00p 12673
21/06/2023 47.60p 50.00p 47.00p 50.00p 151687
20/06/2023 49.10p 52.50p 47.20p 48.10p 120650
19/06/2023 52.20p 54.80p 49.00p 49.00p 91052
16/06/2023 54.80p 54.80p 52.00p 52.00p 34105
15/06/2023 54.00p 55.00p 53.20p 55.00p 39595
14/06/2023 54.20p 56.80p 54.00p 54.00p 28753
13/06/2023 58.80p 58.80p 54.00p 56.00p 42983
12/06/2023 57.00p 57.90p 56.00p 57.00p 52990
09/06/2023 55.20p 57.52p 55.00p 57.40p 18829
08/06/2023 55.20p 55.90p 55.00p 55.00p 14363
07/06/2023 60.00p 60.00p 55.00p 55.90p 92245
06/06/2023 53.00p 61.00p 52.52p 59.30p 785126
05/06/2023 49.10p 54.00p 49.10p 52.50p 6495002
02/06/2023 51.00p 51.10p 49.00p 49.00p 139777
01/06/2023 50.00p 52.70p 49.10p 51.10p 10056717
31/05/2023 51.00p 51.00p 50.00p 51.00p 108385
30/05/2023 51.20p 53.40p 51.00p 51.00p 1093316
26/05/2023 52.00p 52.80p 51.95p 52.10p 62916
25/05/2023 52.80p 53.67p 51.20p 52.80p 17069
24/05/2023 54.00p 57.74p 52.00p 53.00p 608404
23/05/2023 57.00p 58.90p 55.00p 56.00p 1849176
22/05/2023 58.20p 60.40p 57.00p 58.90p 1224083
19/05/2023 59.00p 60.00p 58.40p 60.00p 445220
18/05/2023 60.00p 61.00p 59.10p 60.00p 307983
17/05/2023 60.00p 61.00p 58.60p 58.60p 70531
16/05/2023 62.80p 61.20p 59.90p 59.90p 6336
15/05/2023 62.80p 62.80p 59.30p 61.00p 113634
12/05/2023 61.00p 61.44p 59.57p 60.50p 16476
11/05/2023 61.00p 61.60p 59.55p 61.50p 332872
10/05/2023 63.00p 63.00p 61.03p 61.80p 41391
09/05/2023 61.00p 62.16p 60.50p 62.10p 2389370
05/05/2023 61.00p 61.80p 60.70p 61.10p 158948
04/05/2023 61.60p 62.99p 60.90p 61.80p 92691
03/05/2023 61.20p 63.70p 59.20p 61.60p 47956948
02/05/2023 61.20p 63.70p 61.00p 61.00p 26973
28/04/2023 61.00p 65.80p 60.00p 61.00p 293559
27/04/2023 62.00p 63.80p 61.00p 61.00p 12005
26/04/2023 62.00p 66.34p 62.00p 62.00p 5941
25/04/2023 66.20p 70.40p 62.00p 63.50p 112186
24/04/2023 66.20p 69.56p 66.00p 66.00p 10718
21/04/2023 70.00p 70.00p 66.20p 68.00p 13995
20/04/2023 64.20p 70.60p 64.20p 70.60p 359984
19/04/2023 63.00p 65.00p 62.31p 65.00p 635327
18/04/2023 63.00p 63.90p 61.20p 63.50p 66551
17/04/2023 62.20p 64.80p 61.20p 63.50p 109999
14/04/2023 63.20p 64.44p 62.50p 62.50p 214987
13/04/2023 62.80p 64.92p 62.80p 63.00p 442658
12/04/2023 62.00p 64.50p 61.20p 64.50p 37126
11/04/2023 62.00p 63.62p 62.00p 62.80p 120529
06/04/2023 62.00p 65.24p 62.00p 63.80p 54696
05/04/2023 62.00p 66.32p 62.00p 62.40p 683155
04/04/2023 70.00p 70.00p 57.54p 66.00p 1255530
03/04/2023 72.20p 73.20p 70.09p 70.90p 425134
31/03/2023 71.00p 72.55p 70.08p 72.40p 456134
30/03/2023 70.00p 72.00p 68.40p 72.00p 540951
29/03/2023 72.00p 73.90p 71.00p 71.00p 453337
28/03/2023 73.00p 73.84p 72.00p 72.00p 564110
27/03/2023 75.80p 75.80p 73.40p 73.40p 454026
24/03/2023 72.40p 74.50p 71.00p 71.50p 44791
23/03/2023 73.00p 76.32p 72.00p 72.50p 79756
22/03/2023 72.00p 75.34p 72.00p 72.50p 61138
21/03/2023 75.00p 75.52p 72.00p 74.40p 71029
20/03/2023 75.20p 75.20p 72.00p 75.00p 89405
17/03/2023 76.00p 77.16p 75.16p 76.40p 145347
16/03/2023 78.00p 78.47p 76.00p 78.40p 90068
15/03/2023 82.00p 83.76p 79.78p 81.40p 594868
14/03/2023 79.20p 83.71p 79.20p 82.00p 144033
13/03/2023 79.20p 83.71p 79.00p 79.00p 9728
10/03/2023 82.80p 82.80p 80.00p 81.00p 130385
09/03/2023 85.40p 84.70p 82.50p 83.30p 23785
08/03/2023 85.40p 85.40p 82.25p 83.30p 28885
07/03/2023 85.40p 85.40p 81.20p 83.30p 28023
06/03/2023 81.20p 83.30p 81.20p 83.30p 48539
03/03/2023 78.20p 83.80p 78.20p 82.00p 58165
02/03/2023 81.20p 85.00p 80.00p 81.10p 302070
01/03/2023 85.00p 85.00p 83.20p 83.50p 32886
28/02/2023 83.20p 87.00p 83.00p 83.00p 58975
27/02/2023 87.00p 86.50p 84.34p 85.10p 49399
24/02/2023 87.00p 87.00p 83.20p 87.00p 1500727
23/02/2023 81.00p 85.10p 80.00p 85.10p 334644
22/02/2023 77.20p 77.50p 76.82p 77.00p 636330
21/02/2023 78.80p 78.82p 77.20p 78.50p 150369
20/02/2023 78.80p 79.30p 77.00p 78.00p 284364
17/02/2023 77.00p 78.60p 77.00p 78.00p 119893
16/02/2023 77.00p 78.50p 77.00p 78.00p 17318
15/02/2023 77.00p 77.66p 76.20p 77.00p 345586
14/02/2023 76.00p 77.50p 75.00p 77.50p 129076
13/02/2023 76.00p 78.80p 76.00p 77.50p 10962
10/02/2023 75.00p 78.42p 75.00p 77.10p 8548
09/02/2023 75.00p 78.42p 75.00p 77.20p 10684
08/02/2023 78.00p 78.00p 75.00p 77.50p 52337
07/02/2023 78.80p 78.80p 76.00p 77.50p 47425
06/02/2023 75.20p 77.10p 75.00p 77.10p 13185
03/02/2023 78.80p 78.70p 75.24p 77.00p 33349
02/02/2023 78.80p 78.80p 75.00p 77.00p 68796
01/02/2023 75.00p 78.00p 74.70p 76.50p 583298
31/01/2023 75.20p 78.00p 74.00p 75.00p 274941
30/01/2023 75.00p 78.00p 74.72p 78.00p 41080
27/01/2023 75.20p 77.72p 75.00p 75.00p 43866
26/01/2023 75.80p 76.90p 75.20p 76.90p 64799
25/01/2023 75.80p 78.10p 74.80p 78.00p 151146
24/01/2023 74.20p 75.80p 74.20p 75.00p 22882
23/01/2023 74.00p 76.00p 74.00p 75.60p 26723
20/01/2023 74.40p 75.12p 73.00p 74.50p 371992
19/01/2023 74.00p 75.00p 73.20p 74.00p 459675
18/01/2023 73.40p 74.40p 73.40p 74.00p 354659
17/01/2023 73.80p 75.60p 73.20p 74.00p 409094
16/01/2023 69.60p 73.35p 69.00p 71.20p 524776
13/01/2023 67.20p 68.88p 67.20p 68.00p 27567
12/01/2023 67.00p 68.20p 67.00p 67.00p 287755
11/01/2023 67.00p 67.80p 66.10p 67.00p 127368
10/01/2023 64.00p 69.50p 63.90p 67.80p 669918
09/01/2023 61.60p 63.26p 60.00p 63.00p 52603
06/01/2023 59.00p 61.96p 58.20p 61.90p 201048
05/01/2023 58.60p 61.00p 58.00p 59.00p 122719
04/01/2023 61.80p 61.80p 59.10p 59.80p 11334
03/01/2023 58.20p 60.10p 58.20p 60.10p 46917
30/12/2022 58.20p 61.42p 58.20p 61.00p 2245
29/12/2022 62.00p 62.00p 59.10p 59.90p 9813
28/12/2022 58.00p 61.60p 58.00p 61.40p 1577776
23/12/2022 58.20p 62.00p 58.20p 62.00p 6450
22/12/2022 59.60p 61.44p 58.56p 59.60p 55422

*Close Price adjusted for both dividends and splits