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
10/03/2022 145.50p 148.00p 142.58p 146.00p 73187
09/03/2022 147.50p 149.00p 141.55p 145.00p 391844
08/03/2022 141.00p 145.00p 138.04p 145.00p 36736
07/03/2022 143.00p 144.92p 136.00p 143.50p 460863
04/03/2022 148.50p 149.44p 140.09p 143.00p 95785
03/03/2022 148.00p 155.00p 152.25p 152.25p 18834
02/03/2022 148.00p 153.40p 148.00p 152.25p 23812
01/03/2022 150.00p 155.50p 146.11p 152.25p 140372
28/02/2022 153.50p 157.00p 150.00p 157.00p 36866
25/02/2022 156.00p 158.90p 153.92p 158.00p 489990
24/02/2022 156.00p 161.50p 155.50p 157.25p 57078
23/02/2022 164.00p 163.70p 160.25p 161.50p 36082
22/02/2022 164.00p 164.00p 159.27p 162.50p 96043
21/02/2022 164.00p 168.75p 165.38p 166.00p 290972
18/02/2022 164.00p 168.45p 164.00p 166.00p 418419
17/02/2022 165.00p 169.00p 165.37p 169.00p 539472
16/02/2022 165.00p 170.40p 166.50p 170.00p 48632
15/02/2022 165.00p 173.00p 164.08p 173.00p 15449
14/02/2022 167.00p 172.50p 165.00p 165.00p 19420
11/02/2022 170.00p 171.70p 165.50p 169.50p 1158443
10/02/2022 166.00p 170.90p 165.50p 168.75p 98796
09/02/2022 170.00p 171.50p 168.00p 168.00p 61513
08/02/2022 170.00p 172.44p 170.00p 171.50p 48588
07/02/2022 170.00p 172.45p 170.00p 171.00p 50489
04/02/2022 172.00p 172.30p 170.00p 171.00p 80645
03/02/2022 170.50p 173.80p 170.00p 172.50p 79383
02/02/2022 170.50p 174.42p 170.50p 172.75p 73825
01/02/2022 170.50p 173.95p 170.00p 172.50p 29599
31/01/2022 175.00p 175.00p 170.00p 172.25p 49590
28/01/2022 174.50p 172.90p 168.50p 172.50p 14266
27/01/2022 174.50p 174.90p 168.55p 174.50p 299645
26/01/2022 174.00p 174.00p 166.00p 168.00p 38062
25/01/2022 168.50p 174.00p 165.00p 167.50p 546525
24/01/2022 170.00p 177.00p 169.00p 169.00p 32545
21/01/2022 170.00p 177.00p 168.00p 172.50p 35765
20/01/2022 174.00p 177.60p 172.55p 174.50p 18773
19/01/2022 174.00p 175.50p 171.55p 173.00p 49884
18/01/2022 174.00p 176.00p 170.00p 173.00p 25163
17/01/2022 170.00p 178.50p 170.00p 173.50p 29626
14/01/2022 171.00p 175.58p 171.00p 175.00p 31755
13/01/2022 171.00p 175.00p 171.00p 173.00p 71968
12/01/2022 180.00p 184.00p 172.00p 173.75p 193074
10/01/2022 171.00p 175.00p 171.00p 173.00p 9602
07/01/2022 170.00p 175.80p 170.00p 173.00p 24716
06/01/2022 176.00p 176.00p 172.00p 174.00p 37722
05/01/2022 178.00p 179.10p 174.00p 175.00p 198203
04/01/2022 175.00p 177.00p 171.20p 174.00p 73211
31/12/2021 172.00p 174.25p 172.00p 172.00p 6624
30/12/2021 170.00p 176.00p 170.00p 172.50p 104256
29/12/2021 175.00p 175.00p 170.00p 170.00p 169795
28/12/2021 175.00p 175.00p 172.55p 174.00p 133590
27/12/2021 175.00p 175.00p 172.55p 174.00p 133590
24/12/2021 175.00p 175.00p 172.55p 174.00p 133590
23/12/2021 175.00p 180.00p 172.00p 174.00p 290911
22/12/2021 177.00p 180.00p 171.00p 174.00p 54827
21/12/2021 170.00p 180.00p 170.00p 174.50p 35574
20/12/2021 178.00p 178.00p 170.00p 174.00p 10902
17/12/2021 178.00p 180.00p 172.00p 175.00p 2245295
16/12/2021 170.00p 174.15p 170.00p 172.00p 41581
15/12/2021 173.00p 174.25p 170.55p 172.50p 474786
14/12/2021 173.00p 174.40p 170.40p 174.00p 15173
13/12/2021 173.00p 175.00p 170.30p 171.50p 271825
10/12/2021 175.00p 174.44p 170.85p 172.00p 11279
09/12/2021 175.00p 177.60p 173.00p 174.00p 2337357
08/12/2021 175.00p 178.00p 173.22p 175.00p 127397
07/12/2021 168.00p 174.44p 168.25p 171.00p 212015
06/12/2021 168.00p 174.56p 165.25p 172.50p 60736
03/12/2021 170.00p 177.50p 168.00p 169.00p 26349
02/12/2021 172.00p 175.20p 172.00p 175.00p 28149
01/12/2021 175.00p 179.00p 173.35p 176.50p 69467
30/11/2021 180.00p 180.00p 172.22p 173.50p 394662
29/11/2021 180.00p 180.00p 175.00p 177.50p 75627
26/11/2021 175.00p 179.65p 174.50p 175.25p 15750
25/11/2021 175.00p 180.00p 173.55p 177.50p 19218
24/11/2021 180.00p 180.00p 176.50p 176.50p 1584
23/11/2021 180.00p 182.00p 175.35p 178.50p 1124
22/11/2021 180.00p 180.00p 179.03p 180.00p 393836
19/11/2021 180.00p 185.00p 175.00p 181.00p 27810
18/11/2021 180.00p 184.50p 179.00p 181.75p 1198431
17/11/2021 185.00p 185.00p 180.00p 181.50p 72393
16/11/2021 180.00p 185.00p 180.00p 181.50p 151580
15/11/2021 181.50p 182.90p 178.00p 178.00p 148116
12/11/2021 180.00p 180.10p 178.00p 180.00p 128873
11/11/2021 178.00p 181.75p 179.05p 181.75p 96880
10/11/2021 178.00p 184.00p 178.00p 179.00p 58157
09/11/2021 180.00p 181.50p 179.00p 181.50p 109997
08/11/2021 181.00p 183.15p 180.23p 181.50p 34313
05/11/2021 181.00p 184.50p 181.00p 182.75p 15248
04/11/2021 180.00p 183.15p 180.00p 182.75p 34563
03/11/2021 180.00p 184.00p 178.50p 181.50p 71162
02/11/2021 183.00p 184.00p 180.80p 184.00p 2682
01/11/2021 183.00p 185.60p 178.55p 184.00p 51316
29/10/2021 183.00p 185.60p 178.00p 183.00p 121277
28/10/2021 190.00p 190.00p 183.00p 183.50p 88442
27/10/2021 185.00p 191.00p 178.55p 188.00p 1962455
26/10/2021 182.00p 183.00p 176.65p 182.50p 682386
25/10/2021 183.00p 180.30p 176.55p 178.00p 17672
22/10/2021 183.00p 183.00p 175.90p 178.50p 31046
21/10/2021 180.00p 182.68p 180.00p 182.00p 14259
20/10/2021 180.00p 184.00p 180.00p 184.00p 22885
19/10/2021 180.00p 184.00p 180.00p 182.00p 54394
18/10/2021 178.00p 183.20p 171.00p 182.00p 331927
15/10/2021 173.50p 179.00p 171.53p 179.00p 1607587
14/10/2021 172.00p 173.84p 168.64p 171.00p 37012
13/10/2021 168.50p 174.00p 168.50p 171.25p 22060
12/10/2021 168.00p 174.00p 168.00p 171.00p 2812
11/10/2021 170.00p 174.65p 168.49p 171.50p 23828
08/10/2021 168.00p 174.00p 168.00p 168.00p 109603
07/10/2021 170.50p 174.65p 168.35p 171.50p 4196
06/10/2021 170.50p 174.40p 170.00p 172.50p 8507
05/10/2021 174.50p 175.00p 170.35p 172.50p 13062
04/10/2021 176.00p 177.50p 172.50p 172.50p 395679
01/10/2021 174.50p 180.00p 173.00p 176.00p 483889
30/09/2021 177.00p 182.00p 171.50p 177.00p 93027
29/09/2021 170.00p 179.51p 167.65p 173.00p 409142
28/09/2021 170.00p 170.00p 165.00p 170.00p 151515
27/09/2021 170.00p 173.00p 167.55p 171.00p 36346
24/09/2021 170.00p 171.00p 166.80p 171.00p 120180
23/09/2021 170.00p 172.00p 166.66p 167.50p 175406
22/09/2021 172.00p 174.00p 165.00p 168.50p 147310
21/09/2021 175.00p 175.00p 163.50p 169.00p 893243
20/09/2021 167.00p 169.44p 160.00p 165.00p 144052
17/09/2021 171.00p 173.30p 165.00p 168.50p 5408009
16/09/2021 172.00p 174.80p 170.00p 171.00p 2321678
15/09/2021 171.00p 172.85p 169.83p 171.00p 9752683
14/09/2021 168.00p 172.76p 166.50p 170.00p 36882
13/09/2021 172.00p 172.84p 168.50p 170.25p 25038
10/09/2021 170.00p 172.35p 168.55p 170.00p 80418
09/09/2021 167.00p 172.58p 167.00p 170.50p 26085
08/09/2021 164.00p 168.50p 164.00p 168.50p 146352
07/09/2021 165.00p 166.00p 160.00p 163.50p 215512
06/09/2021 158.00p 165.00p 158.00p 161.50p 708056
03/09/2021 165.00p 165.00p 157.50p 160.50p 304927
02/09/2021 158.00p 162.50p 157.07p 161.50p 138090
01/09/2021 158.00p 162.75p 157.50p 162.50p 75595
31/08/2021 160.00p 166.85p 159.00p 162.50p 70814
30/08/2021 162.00p 167.00p 165.00p 165.00p 13194
27/08/2021 162.00p 167.00p 165.00p 165.00p 13194
26/08/2021 162.00p 168.00p 159.20p 165.00p 25341
25/08/2021 162.00p 166.62p 163.15p 165.00p 25602
24/08/2021 162.00p 166.64p 163.00p 165.00p 5115
23/08/2021 162.00p 166.90p 161.00p 165.00p 2119
20/08/2021 162.00p 167.48p 162.00p 165.00p 8787
19/08/2021 162.00p 167.46p 162.96p 166.50p 219854
18/08/2021 162.00p 167.75p 162.00p 166.75p 221507
17/08/2021 168.00p 168.00p 161.00p 166.00p 10914
16/08/2021 165.00p 165.00p 161.44p 165.00p 194128
13/08/2021 167.50p 169.75p 165.08p 167.50p 70776
12/08/2021 167.50p 172.00p 168.68p 170.00p 16419
11/08/2021 167.50p 171.18p 167.50p 167.50p 21922
10/08/2021 172.00p 171.44p 168.50p 168.75p 37107
09/08/2021 172.00p 172.25p 167.90p 169.75p 69072
06/08/2021 167.50p 170.00p 167.50p 170.00p 9269
05/08/2021 170.00p 168.75p 165.55p 168.75p 21525
04/08/2021 170.00p 169.00p 165.05p 167.50p 105544
03/08/2021 170.00p 170.00p 165.65p 167.50p 462150
02/08/2021 168.00p 169.44p 165.00p 167.50p 18798
30/07/2021 168.00p 168.00p 165.00p 167.50p 18133
29/07/2021 165.00p 167.85p 162.13p 166.50p 76978
28/07/2021 165.00p 164.75p 161.65p 162.50p 31030
27/07/2021 165.00p 164.75p 161.26p 162.50p 27591
26/07/2021 165.00p 165.00p 161.00p 165.00p 14220
23/07/2021 165.00p 165.00p 160.50p 162.50p 5527
22/07/2021 160.00p 163.25p 160.13p 162.50p 4851
21/07/2021 160.00p 162.50p 158.55p 162.50p 22075
20/07/2021 158.00p 161.50p 156.00p 160.00p 308980
19/07/2021 158.00p 161.94p 158.00p 158.00p 43593
16/07/2021 161.00p 163.25p 159.11p 162.50p 91630
15/07/2021 162.00p 165.00p 161.13p 165.00p 82264
14/07/2021 163.00p 166.00p 162.85p 165.00p 47646
13/07/2021 163.00p 166.45p 162.85p 163.00p 55009
12/07/2021 165.00p 166.50p 162.75p 166.00p 73245
09/07/2021 165.00p 167.45p 165.00p 165.50p 19660
08/07/2021 165.00p 169.00p 163.25p 169.00p 2879842
07/07/2021 165.00p 170.00p 165.00p 167.00p 110727
06/07/2021 170.00p 170.00p 165.00p 170.00p 393193
05/07/2021 165.00p 170.00p 165.00p 165.00p 20159
02/07/2021 165.00p 168.90p 165.00p 167.00p 220478
01/07/2021 165.00p 168.65p 165.00p 167.50p 50688
30/06/2021 165.00p 167.00p 160.50p 165.00p 278481
29/06/2021 165.00p 167.00p 164.87p 165.00p 19702
28/06/2021 165.00p 165.10p 164.75p 165.00p 110046
25/06/2021 167.50p 167.50p 163.00p 165.00p 94959
24/06/2021 170.00p 170.00p 165.00p 167.50p 486101
23/06/2021 170.00p 170.00p 164.80p 170.00p 611691
22/06/2021 170.00p 170.00p 165.00p 170.00p 4568
21/06/2021 170.00p 170.00p 165.10p 166.00p 53514
18/06/2021 170.00p 170.00p 165.55p 166.00p 30658
17/06/2021 170.00p 170.00p 165.00p 170.00p 6469359
16/06/2021 170.00p 170.00p 166.60p 170.00p 34399
15/06/2021 170.00p 170.50p 165.00p 170.00p 1194494
14/06/2021 170.00p 170.00p 166.26p 170.00p 173760
11/06/2021 170.00p 175.00p 166.10p 170.00p 39739
10/06/2021 170.00p 170.00p 165.00p 170.00p 1296599
09/06/2021 170.00p 171.48p 168.90p 170.00p 8427
08/06/2021 170.00p 172.90p 168.25p 170.00p 88879
07/06/2021 165.00p 175.00p 165.00p 173.00p 133353
04/06/2021 165.00p 170.00p 162.00p 162.00p 3823239
03/06/2021 164.00p 169.00p 161.55p 165.00p 78341
02/06/2021 160.00p 170.00p 159.00p 165.00p 311219

*Close Price adjusted for both dividends and splits