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
04/02/2019 181.87p 184.36p 177.39p 179.88p 29001
01/02/2019 181.87p 184.36p 179.38p 181.87p 9690
31/01/2019 181.87p 181.89p 179.38p 181.87p 4773
30/01/2019 181.87p 184.36p 181.37p 181.87p 19256
29/01/2019 181.87p 183.37p 181.37p 181.87p 10838
28/01/2019 179.88p 184.36p 177.39p 181.87p 22447
25/01/2019 178.88p 182.37p 176.39p 179.88p 34455
24/01/2019 179.38p 180.38p 178.88p 178.88p 12292
23/01/2019 179.38p 180.38p 177.14p 179.38p 3010
22/01/2019 170.41p 184.11p 170.41p 179.38p 54811
21/01/2019 170.41p 170.41p 169.41p 170.41p 390
18/01/2019 170.41p 173.65p 170.41p 170.41p 7526
17/01/2019 170.41p 171.90p 168.42p 170.41p 1014
16/01/2019 170.41p 172.25p 168.42p 168.42p 9647
15/01/2019 170.41p 172.40p 168.42p 170.41p 6170
14/01/2019 170.41p 170.41p 168.42p 170.41p 5934
11/01/2019 170.41p 173.90p 168.42p 170.41p 18970
10/01/2019 170.41p 174.00p 168.42p 170.41p 27595
09/01/2019 170.41p 172.00p 166.42p 170.41p 35321
08/01/2019 170.41p 172.90p 167.42p 170.41p 19417
07/01/2019 170.41p 174.40p 166.42p 166.42p 377259
04/01/2019 169.91p 173.40p 166.42p 170.41p 11224
03/01/2019 167.92p 172.15p 166.42p 169.91p 235376
02/01/2019 165.93p 167.82p 165.43p 165.43p 9067
31/12/2018 165.93p 167.92p 164.43p 164.43p 6682
28/12/2018 165.93p 165.93p 165.93p 165.93p 0
27/12/2018 165.93p 165.93p 163.19p 165.93p 2534
24/12/2018 165.93p 168.40p 164.43p 165.93p 3612
21/12/2018 165.93p 168.40p 163.93p 165.93p 12003
20/12/2018 165.93p 168.40p 163.93p 164.43p 858573
19/12/2018 165.93p 165.93p 164.43p 165.93p 0
18/12/2018 165.93p 168.91p 162.44p 164.43p 11638
17/12/2018 165.93p 169.06p 164.43p 165.93p 4539
14/12/2018 166.92p 169.41p 165.93p 165.93p 4550
13/12/2018 165.43p 169.41p 165.43p 166.92p 7901
12/12/2018 158.95p 167.42p 158.95p 165.43p 534712
11/12/2018 178.38p 178.38p 154.52p 158.95p 69677
10/12/2018 178.38p 178.38p 174.40p 178.38p 16156
07/12/2018 178.38p 178.38p 174.40p 178.38p 199300
06/12/2018 178.38p 179.38p 175.19p 178.38p 53867
05/12/2018 178.38p 178.38p 178.38p 178.38p 3311
04/12/2018 178.38p 181.87p 178.38p 178.38p 865257
03/12/2018 174.40p 182.37p 173.40p 178.38p 23732
30/11/2018 174.40p 174.40p 173.40p 174.40p 3349
29/11/2018 174.40p 177.39p 174.40p 174.40p 3104
28/11/2018 170.91p 174.40p 170.91p 174.40p 11038
27/11/2018 168.42p 172.40p 168.42p 168.42p 5482
26/11/2018 166.92p 172.40p 166.92p 168.42p 8319
23/11/2018 166.92p 169.16p 166.55p 166.92p 18160
22/11/2018 166.92p 168.92p 165.98p 166.92p 4057
21/11/2018 169.91p 169.91p 164.43p 166.92p 18828
20/11/2018 171.91p 171.91p 167.42p 169.91p 13922
19/11/2018 171.41p 171.91p 169.41p 171.91p 19205
16/11/2018 169.91p 170.91p 167.42p 170.91p 27042
15/11/2018 173.90p 173.90p 169.41p 170.91p 19970
14/11/2018 176.89p 176.89p 173.90p 173.90p 18931
13/11/2018 176.89p 176.89p 175.52p 176.89p 582
12/11/2018 176.89p 176.89p 175.39p 176.89p 9534
09/11/2018 176.89p 176.89p 175.39p 176.89p 1577
08/11/2018 176.89p 178.88p 174.40p 176.89p 11374
07/11/2018 181.87p 181.87p 174.40p 176.89p 23505
06/11/2018 183.37p 183.37p 179.98p 181.87p 8011
05/11/2018 183.37p 184.96p 181.77p 183.37p 5568
02/11/2018 183.37p 183.61p 183.37p 183.37p 2282
01/11/2018 183.86p 185.36p 181.97p 183.37p 29508
31/10/2018 186.85p 188.35p 179.38p 183.86p 24980
30/10/2018 183.37p 189.34p 183.37p 186.85p 19573
29/10/2018 175.39p 184.36p 175.39p 183.37p 27172
26/10/2018 176.39p 177.39p 172.18p 175.39p 16685
25/10/2018 176.39p 176.39p 174.00p 176.39p 5277
24/10/2018 176.89p 178.78p 175.64p 176.39p 8417
23/10/2018 189.34p 189.34p 176.89p 176.89p 46260
22/10/2018 189.34p 189.34p 187.35p 189.34p 11546
19/10/2018 189.34p 193.33p 187.35p 189.34p 11265
18/10/2018 186.85p 192.21p 186.36p 189.34p 9712
17/10/2018 184.36p 189.34p 184.36p 186.85p 10360
16/10/2018 184.36p 186.75p 184.36p 184.36p 301
15/10/2018 187.35p 190.34p 176.39p 184.36p 87600
12/10/2018 171.91p 189.74p 171.91p 187.35p 51686
11/10/2018 181.87p 181.87p 168.42p 171.91p 101048
10/10/2018 183.86p 185.86p 181.07p 181.37p 32338
09/10/2018 190.84p 191.84p 179.38p 183.86p 38261
08/10/2018 196.32p 198.01p 187.35p 190.84p 18183
05/10/2018 202.30p 202.30p 193.33p 195.32p 41916
04/10/2018 202.30p 202.30p 199.91p 202.30p 17109
03/10/2018 206.29p 207.28p 201.30p 202.30p 29802
02/10/2018 206.29p 209.16p 205.09p 206.29p 17012
01/10/2018 204.29p 209.28p 204.29p 206.29p 49134
28/09/2018 197.82p 207.28p 197.82p 204.29p 44198
27/09/2018 196.82p 201.30p 196.82p 197.82p 30957
26/09/2018 196.82p 199.31p 196.32p 196.82p 519595
25/09/2018 194.83p 199.21p 194.83p 196.82p 26572
24/09/2018 193.83p 197.32p 193.83p 194.83p 51001
21/09/2018 188.85p 196.32p 188.85p 193.83p 53637
20/09/2018 188.85p 190.74p 187.45p 188.85p 31207
19/09/2018 183.86p 191.34p 182.62p 188.85p 124418
18/09/2018 180.38p 183.37p 177.98p 180.38p 10257
17/09/2018 180.38p 180.38p 177.88p 180.38p 112014
14/09/2018 180.38p 180.38p 179.48p 180.38p 9977
13/09/2018 177.88p 183.37p 177.88p 180.38p 23056
12/09/2018 176.89p 177.88p 174.40p 177.88p 65422
11/09/2018 177.39p 180.38p 175.59p 176.89p 11722
10/09/2018 177.39p 180.38p 177.39p 177.39p 1106
07/09/2018 174.40p 180.38p 174.40p 177.39p 37947
06/09/2018 172.90p 175.39p 172.90p 174.40p 16194
05/09/2018 174.40p 174.40p 170.41p 172.90p 18162
04/09/2018 166.92p 176.14p 166.92p 174.40p 45468
03/09/2018 164.93p 166.92p 163.68p 165.43p 12497
31/08/2018 164.93p 164.93p 162.69p 164.93p 2889
30/08/2018 164.93p 166.67p 164.93p 164.93p 361
29/08/2018 164.93p 164.93p 162.69p 164.93p 649
28/08/2018 164.93p 164.93p 164.93p 164.93p 606
24/08/2018 164.93p 164.93p 162.69p 164.93p 4014
23/08/2018 164.93p 164.93p 162.69p 164.93p 8667
22/08/2018 165.93p 167.42p 162.75p 164.93p 5627
21/08/2018 165.93p 165.93p 162.75p 165.93p 9
20/08/2018 165.93p 165.93p 162.69p 165.93p 1003
17/08/2018 166.42p 168.67p 163.68p 165.93p 9508
16/08/2018 163.43p 168.42p 163.43p 166.42p 25212
15/08/2018 161.94p 161.94p 160.44p 161.94p 6252
14/08/2018 162.44p 163.43p 161.50p 161.94p 4014
13/08/2018 162.44p 163.33p 162.44p 162.44p 13876
10/08/2018 162.44p 163.43p 160.94p 162.44p 281848
09/08/2018 162.44p 162.44p 162.44p 162.44p 0
08/08/2018 162.44p 162.44p 160.94p 162.44p 29932
07/08/2018 162.44p 162.44p 160.44p 162.44p 16532
06/08/2018 162.44p 162.44p 160.44p 162.44p 29768
03/08/2018 161.94p 163.33p 161.92p 162.44p 3611
02/08/2018 161.94p 161.94p 160.44p 161.94p 1021
01/08/2018 161.94p 161.94p 161.94p 161.94p 15422
31/07/2018 160.94p 161.96p 159.70p 161.94p 28926
30/07/2018 159.95p 161.92p 158.58p 159.95p 23791
27/07/2018 159.45p 161.94p 158.20p 159.95p 44741
26/07/2018 159.45p 160.89p 159.45p 159.45p 14236
25/07/2018 159.45p 159.45p 158.05p 159.45p 1480
24/07/2018 159.45p 159.45p 157.46p 159.45p 11442
23/07/2018 159.45p 161.44p 158.05p 159.45p 9737
20/07/2018 160.44p 161.19p 157.46p 159.45p 14764
19/07/2018 160.44p 163.43p 158.15p 160.44p 21058
18/07/2018 160.44p 161.93p 160.44p 160.44p 3149
17/07/2018 160.44p 162.18p 157.46p 160.44p 9016
16/07/2018 160.44p 162.93p 158.00p 160.44p 22355
13/07/2018 162.94p 163.43p 159.45p 160.44p 25753
12/07/2018 163.93p 163.93p 161.44p 162.94p 3886
11/07/2018 164.43p 164.43p 162.44p 163.93p 17557
10/07/2018 166.92p 166.92p 164.43p 164.43p 3010
09/07/2018 166.92p 167.27p 164.43p 166.92p 9326
06/07/2018 166.92p 167.45p 165.18p 166.92p 3271
05/07/2018 166.92p 168.17p 166.92p 166.92p 4705
04/07/2018 166.92p 167.42p 164.43p 166.92p 10035
03/07/2018 166.92p 168.17p 164.43p 166.92p 11995
02/07/2018 164.93p 168.92p 164.93p 166.92p 4694
29/06/2018 168.42p 168.42p 163.43p 163.43p 16877
28/06/2018 169.91p 169.91p 166.42p 168.42p 17100
27/06/2018 171.91p 171.91p 166.53p 169.91p 24115
26/06/2018 173.90p 173.90p 169.41p 171.91p 15876
25/06/2018 173.90p 175.39p 171.41p 173.90p 37462
22/06/2018 173.90p 176.39p 171.41p 173.90p 393547
21/06/2018 171.91p 176.32p 170.96p 173.90p 11920
20/06/2018 171.91p 174.15p 170.41p 171.91p 14332
19/06/2018 171.91p 174.40p 171.41p 171.91p 38934
18/06/2018 166.42p 172.15p 163.93p 171.91p 47058
15/06/2018 164.93p 166.42p 162.59p 166.42p 5310
14/06/2018 171.91p 171.91p 162.49p 164.93p 32047
13/06/2018 171.91p 174.15p 169.51p 171.91p 27174
12/06/2018 171.91p 172.90p 170.16p 171.91p 13027
11/06/2018 171.91p 172.90p 170.56p 171.91p 20201
08/06/2018 171.91p 171.91p 169.41p 171.91p 3356
07/06/2018 171.91p 174.40p 169.77p 171.91p 29217
06/06/2018 171.91p 172.40p 169.77p 171.91p 12504
05/06/2018 171.91p 171.91p 169.66p 171.91p 6061
04/06/2018 171.91p 172.40p 170.16p 171.91p 9767
01/06/2018 171.91p 173.90p 171.91p 171.91p 7172
31/05/2018 171.91p 173.90p 169.41p 171.91p 19006
30/05/2018 170.91p 173.88p 169.41p 170.91p 9373
29/05/2018 171.91p 173.90p 167.97p 170.91p 10174
25/05/2018 171.91p 171.91p 170.52p 171.91p 2007
24/05/2018 171.91p 173.90p 171.91p 171.91p 177966
23/05/2018 171.91p 172.20p 170.21p 171.91p 8060
22/05/2018 171.91p 172.40p 171.91p 171.91p 4773
21/05/2018 171.91p 173.40p 169.41p 171.91p 46691
18/05/2018 173.90p 175.88p 169.38p 171.91p 31718
17/05/2018 173.90p 175.89p 171.41p 173.90p 29050
16/05/2018 173.90p 175.89p 171.41p 173.90p 41310
15/05/2018 172.90p 176.29p 171.96p 173.90p 29971
14/05/2018 172.90p 176.39p 169.41p 172.90p 99539
11/05/2018 172.40p 174.40p 169.76p 172.90p 1549007
10/05/2018 172.40p 174.40p 169.41p 172.40p 48678
09/05/2018 167.92p 174.10p 166.42p 172.40p 52155
08/05/2018 164.43p 169.41p 163.43p 167.92p 44525
04/05/2018 161.94p 166.42p 161.19p 164.43p 389276
03/05/2018 157.95p 164.43p 157.46p 161.94p 297767
02/05/2018 156.96p 157.95p 156.93p 157.95p 28703
01/05/2018 157.95p 159.45p 156.31p 156.96p 66761
30/04/2018 150.48p 161.44p 150.48p 157.95p 102474
27/04/2018 149.48p 151.48p 147.49p 150.48p 114642
26/04/2018 149.48p 149.48p 147.59p 149.48p 56596
25/04/2018 149.48p 149.48p 147.49p 149.48p 14539
24/04/2018 150.48p 150.48p 149.12p 149.48p 30437
23/04/2018 150.48p 151.48p 147.64p 150.48p 20036

*Close Price adjusted for both dividends and splits