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
01/06/2021 160.00p 161.69p 157.00p 160.00p 127267
31/05/2021 160.00p 162.00p 157.00p 160.00p 176186
28/05/2021 160.00p 162.00p 157.00p 160.00p 176186
27/05/2021 160.00p 161.74p 158.55p 160.00p 75078
26/05/2021 160.00p 163.89p 159.00p 160.00p 105792
25/05/2021 161.00p 165.00p 160.00p 160.00p 311212
24/05/2021 170.00p 170.00p 155.00p 161.00p 269014
21/05/2021 171.00p 172.00p 168.05p 171.00p 75474
20/05/2021 171.00p 171.00p 167.50p 171.00p 61798
19/05/2021 171.50p 171.50p 163.00p 171.00p 54652
18/05/2021 171.00p 175.00p 168.10p 171.50p 230572
17/05/2021 171.00p 171.00p 168.00p 171.00p 35331
14/05/2021 171.00p 171.00p 168.85p 171.00p 39891
13/05/2021 170.00p 171.00p 170.00p 171.00p 17646
12/05/2021 170.00p 171.00p 167.00p 170.00p 93548
11/05/2021 170.00p 170.20p 167.00p 170.00p 23322
10/05/2021 170.00p 173.00p 169.15p 170.00p 244871
07/05/2021 170.00p 172.50p 169.10p 170.00p 292206
06/05/2021 169.00p 170.60p 168.80p 170.00p 233178
05/05/2021 169.00p 173.00p 168.55p 169.00p 90680
04/05/2021 169.00p 173.00p 168.20p 169.00p 48875
03/05/2021 169.00p 170.00p 167.00p 169.00p 32635
30/04/2021 169.00p 170.00p 167.00p 169.00p 32635
29/04/2021 169.00p 170.10p 169.00p 169.00p 101971
28/04/2021 169.00p 170.00p 165.00p 169.00p 446586
27/04/2021 169.00p 170.11p 165.50p 169.00p 111138
26/04/2021 170.00p 170.00p 165.50p 169.00p 54985
23/04/2021 170.00p 171.35p 167.00p 170.00p 10018
22/04/2021 171.50p 171.55p 167.50p 170.00p 44172
21/04/2021 171.50p 171.50p 167.00p 171.50p 40868
20/04/2021 172.50p 172.50p 169.83p 171.50p 250955
19/04/2021 172.50p 172.50p 170.00p 172.50p 99691
16/04/2021 172.50p 172.50p 170.00p 172.50p 207281
15/04/2021 172.50p 172.50p 169.83p 172.50p 319698
14/04/2021 172.50p 172.50p 170.20p 171.00p 31441
13/04/2021 172.50p 172.50p 169.83p 172.50p 2872977
12/04/2021 172.50p 174.50p 169.83p 172.50p 397337
09/04/2021 172.50p 172.65p 170.10p 172.50p 27377
08/04/2021 172.50p 172.70p 170.10p 172.50p 66778
07/04/2021 172.50p 173.00p 170.00p 172.50p 803152
06/04/2021 172.50p 173.15p 170.00p 172.50p 541439
05/04/2021 172.50p 173.55p 170.00p 172.50p 403360
02/04/2021 172.50p 173.55p 170.00p 172.50p 403360
01/04/2021 172.50p 173.55p 170.00p 172.50p 548062
31/03/2021 175.50p 175.50p 170.00p 172.50p 182877
30/03/2021 177.50p 177.50p 175.55p 177.00p 400356
29/03/2021 180.50p 180.50p 175.00p 179.50p 50330
26/03/2021 180.50p 180.50p 176.00p 176.00p 10441
25/03/2021 180.50p 180.50p 177.00p 180.50p 32396
24/03/2021 180.50p 182.00p 179.20p 180.50p 50174
23/03/2021 180.50p 181.50p 177.00p 180.50p 21428
22/03/2021 180.50p 182.40p 177.18p 180.50p 2012926
19/03/2021 180.50p 182.50p 179.25p 180.50p 25179
18/03/2021 179.50p 182.00p 177.00p 180.50p 511575
17/03/2021 179.50p 181.00p 178.25p 179.50p 120520
16/03/2021 179.50p 182.00p 177.61p 180.50p 16207
15/03/2021 179.50p 181.75p 177.50p 179.50p 38439
12/03/2021 179.50p 181.50p 177.55p 179.50p 46167
11/03/2021 177.50p 182.00p 177.50p 179.50p 103796
10/03/2021 177.50p 180.00p 177.50p 177.50p 18903
09/03/2021 177.50p 180.00p 177.50p 177.50p 30049
08/03/2021 177.50p 180.00p 177.50p 177.50p 26196
05/03/2021 177.50p 180.00p 176.50p 177.50p 73168
04/03/2021 177.50p 180.00p 177.50p 177.50p 50591
03/03/2021 179.50p 180.00p 177.50p 177.50p 49078
02/03/2021 179.50p 183.55p 175.23p 179.50p 61518
01/03/2021 179.50p 183.55p 176.00p 179.50p 140452
26/02/2021 179.50p 183.55p 178.05p 179.50p 3937
25/02/2021 179.50p 182.40p 175.00p 179.50p 23828
24/02/2021 179.50p 181.00p 175.23p 179.50p 5675
23/02/2021 183.50p 186.00p 178.00p 180.50p 26582
22/02/2021 183.50p 187.00p 180.00p 187.00p 33738
19/02/2021 184.00p 184.44p 181.00p 183.50p 54704
18/02/2021 187.00p 187.00p 181.00p 184.00p 33334
17/02/2021 188.00p 188.00p 185.00p 187.00p 6640
16/02/2021 191.00p 191.05p 186.06p 188.00p 27258
15/02/2021 191.00p 191.44p 187.00p 191.00p 34112
12/02/2021 190.50p 194.80p 187.20p 191.00p 8106
11/02/2021 183.00p 194.78p 182.20p 190.50p 112737
10/02/2021 182.50p 188.00p 178.23p 183.00p 21921
09/02/2021 179.50p 186.78p 178.66p 182.50p 42533
08/02/2021 180.00p 184.75p 176.70p 179.50p 18175
05/02/2021 180.00p 182.00p 176.70p 180.00p 15865
04/02/2021 180.00p 182.90p 175.00p 180.00p 254635
03/02/2021 180.00p 182.90p 175.00p 180.00p 50038
02/02/2021 180.00p 183.00p 175.00p 180.00p 218395
01/02/2021 179.00p 182.80p 176.00p 179.00p 25828
29/01/2021 179.00p 182.80p 175.00p 179.00p 44065
28/01/2021 186.00p 186.00p 175.00p 179.00p 88357
27/01/2021 187.50p 189.00p 185.00p 186.50p 28634
26/01/2021 187.50p 190.00p 186.00p 187.00p 203207
25/01/2021 184.50p 189.88p 183.20p 187.50p 73620
22/01/2021 184.50p 186.88p 182.00p 184.50p 18458
21/01/2021 184.50p 186.88p 183.00p 184.50p 43212
20/01/2021 182.50p 187.00p 182.13p 184.50p 230259
19/01/2021 181.50p 184.88p 180.00p 182.50p 165202
18/01/2021 181.00p 185.00p 177.00p 181.50p 24965
15/01/2021 183.00p 183.00p 178.50p 181.50p 23355
14/01/2021 183.50p 183.50p 180.00p 183.00p 26176
13/01/2021 185.00p 187.00p 180.20p 183.50p 42590
12/01/2021 184.00p 187.80p 180.00p 185.00p 39353
11/01/2021 183.00p 186.00p 180.00p 184.00p 94545
08/01/2021 177.50p 185.00p 174.00p 182.50p 107959
07/01/2021 176.00p 181.00p 173.23p 177.50p 67694
06/01/2021 176.00p 179.80p 176.00p 176.00p 400002
05/01/2021 176.00p 179.80p 173.55p 176.00p 85855
04/01/2021 176.00p 179.80p 171.55p 176.00p 96859
01/01/2021 176.00p 177.60p 173.10p 176.00p 44816
31/12/2020 176.00p 177.60p 173.10p 176.00p 44816
30/12/2020 175.00p 179.80p 175.00p 176.00p 52861
29/12/2020 173.50p 179.00p 173.15p 175.00p 49381
28/12/2020 173.00p 177.00p 172.55p 174.50p 46442
25/12/2020 173.00p 177.00p 172.55p 174.50p 46442
24/12/2020 173.00p 177.00p 172.55p 174.50p 46442
23/12/2020 171.00p 173.00p 171.00p 172.50p 28879
22/12/2020 171.00p 172.00p 170.60p 171.00p 27539
21/12/2020 174.00p 174.68p 171.00p 171.00p 157605
18/12/2020 175.50p 177.00p 174.50p 175.00p 482161
17/12/2020 175.50p 178.00p 174.68p 175.50p 97924
16/12/2020 176.00p 176.40p 174.40p 176.00p 15421
15/12/2020 176.00p 177.00p 174.20p 176.00p 15550
14/12/2020 176.00p 176.90p 174.00p 176.00p 24038
11/12/2020 176.50p 176.95p 174.00p 176.00p 46093
10/12/2020 176.50p 177.10p 175.00p 176.50p 42252
09/12/2020 176.50p 177.00p 175.55p 176.50p 21871
08/12/2020 182.50p 184.60p 175.00p 176.50p 12478051
07/12/2020 182.50p 184.75p 180.00p 182.50p 33956
04/12/2020 186.00p 186.00p 180.00p 182.50p 319540
03/12/2020 186.00p 187.00p 185.00p 186.00p 31729
02/12/2020 185.50p 187.00p 184.70p 186.00p 33320
01/12/2020 185.50p 187.00p 185.00p 185.50p 45194
30/11/2020 185.50p 187.00p 184.50p 185.50p 661289
27/11/2020 185.50p 187.00p 184.90p 185.50p 290981
26/11/2020 185.00p 186.80p 185.00p 185.00p 23151
25/11/2020 185.00p 187.00p 183.00p 185.00p 10986
24/11/2020 184.50p 187.00p 184.50p 185.00p 36026
23/11/2020 183.50p 187.00p 182.00p 184.50p 21773
20/11/2020 185.00p 186.24p 181.05p 183.50p 29163
19/11/2020 185.00p 186.40p 183.00p 185.00p 19942
18/11/2020 185.00p 186.30p 185.00p 185.00p 14077
17/11/2020 185.00p 187.00p 183.55p 185.00p 15016
16/11/2020 182.50p 187.00p 181.20p 185.00p 79858
13/11/2020 181.50p 185.28p 178.00p 182.50p 1074921
12/11/2020 182.50p 185.00p 178.60p 181.50p 277795
10/11/2020 183.50p 187.00p 180.00p 182.00p 111341
09/11/2020 180.00p 187.00p 178.00p 187.00p 552536
06/11/2020 172.50p 180.00p 172.50p 179.50p 30039
05/11/2020 167.50p 175.00p 167.50p 172.50p 2774072
04/11/2020 165.00p 170.00p 165.00p 166.00p 146758
03/11/2020 165.00p 170.00p 165.00p 165.00p 2946
02/11/2020 167.50p 170.00p 165.00p 165.00p 50828
30/10/2020 161.50p 170.00p 159.00p 167.50p 39389
29/10/2020 165.00p 165.00p 156.00p 160.00p 48791
28/10/2020 172.50p 172.50p 160.00p 165.00p 48086
27/10/2020 172.50p 172.50p 170.00p 172.50p 410006
26/10/2020 172.50p 172.50p 170.00p 172.50p 479143
23/10/2020 172.50p 172.50p 170.55p 172.50p 42114
22/10/2020 172.50p 175.00p 170.25p 172.50p 44822
21/10/2020 163.50p 175.00p 162.50p 175.00p 569069
20/10/2020 159.00p 166.00p 159.00p 163.50p 48842
19/10/2020 156.50p 162.00p 156.50p 159.00p 503829
16/10/2020 156.00p 160.00p 154.50p 156.50p 42315
15/10/2020 156.50p 156.75p 154.40p 156.00p 30221
14/10/2020 163.50p 163.50p 151.90p 156.50p 91955
13/10/2020 155.00p 165.00p 155.00p 163.50p 87833
12/10/2020 155.00p 157.70p 153.70p 155.00p 52960
09/10/2020 155.00p 156.84p 152.00p 155.00p 28135
08/10/2020 155.00p 157.18p 153.60p 155.00p 22844
07/10/2020 155.00p 157.30p 153.16p 155.00p 24072
06/10/2020 155.00p 157.34p 152.70p 155.00p 25144
05/10/2020 155.00p 157.25p 152.36p 155.00p 27039
02/10/2020 155.00p 155.99p 152.37p 155.00p 21559
01/10/2020 155.00p 157.50p 152.31p 155.00p 73699
30/09/2020 155.00p 155.25p 152.27p 155.00p 13693
29/09/2020 155.00p 157.70p 152.27p 155.00p 25726
28/09/2020 155.00p 156.00p 152.25p 155.00p 42571
25/09/2020 156.00p 156.00p 152.00p 155.00p 9318
24/09/2020 156.00p 156.84p 152.00p 156.00p 8871
23/09/2020 156.00p 156.00p 154.90p 156.00p 14769
22/09/2020 156.00p 156.00p 152.00p 156.00p 1784
21/09/2020 156.00p 157.94p 151.00p 156.00p 674325
18/09/2020 156.00p 156.00p 154.25p 156.00p 10058
17/09/2020 156.00p 157.94p 155.35p 156.00p 14078
16/09/2020 156.00p 157.97p 156.00p 156.00p 1290
15/09/2020 156.00p 158.05p 155.27p 156.00p 23898
14/09/2020 156.00p 158.19p 155.19p 156.00p 34498
11/09/2020 156.00p 158.25p 153.00p 156.00p 9017
10/09/2020 156.00p 158.25p 155.19p 156.00p 51868
09/09/2020 156.00p 157.90p 155.15p 156.00p 8158
08/09/2020 156.00p 158.50p 155.12p 156.00p 222320
07/09/2020 156.00p 157.90p 155.10p 156.00p 6503
04/09/2020 156.00p 157.90p 156.00p 156.00p 5061
03/09/2020 156.00p 158.00p 152.00p 156.00p 8641
02/09/2020 156.00p 159.00p 153.00p 156.00p 422160
01/09/2020 156.00p 158.00p 153.00p 156.00p 15872
31/08/2020 156.00p 158.25p 154.10p 156.00p 10594
28/08/2020 156.00p 158.25p 154.10p 156.00p 10594
27/08/2020 156.00p 158.35p 153.89p 156.00p 23118
26/08/2020 155.50p 158.40p 153.60p 156.00p 216486
25/08/2020 155.50p 156.98p 153.10p 155.50p 43795

*Close Price adjusted for both dividends and splits