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
20/04/2018 150.48p 150.48p 147.59p 150.48p 13384
19/04/2018 150.48p 150.48p 149.94p 150.48p 6669
18/04/2018 150.48p 150.48p 147.49p 150.48p 26230
17/04/2018 150.48p 150.48p 147.64p 150.48p 2855
16/04/2018 150.48p 150.48p 148.24p 150.48p 11207
13/04/2018 151.48p 151.68p 149.49p 150.48p 35095
12/04/2018 151.48p 151.68p 151.48p 151.48p 4887
11/04/2018 150.48p 153.47p 148.98p 151.48p 50531
10/04/2018 146.99p 153.47p 146.99p 150.48p 29830
09/04/2018 146.99p 149.48p 145.99p 146.99p 12007
06/04/2018 147.99p 149.48p 144.50p 146.99p 37942
05/04/2018 149.48p 149.48p 147.49p 147.99p 4921
04/04/2018 149.48p 151.27p 148.51p 149.48p 12078
03/04/2018 149.48p 151.38p 149.48p 149.48p 4707
29/03/2018 148.98p 151.48p 147.49p 149.48p 15874
28/03/2018 146.99p 151.48p 145.75p 148.98p 24191
27/03/2018 143.01p 149.48p 142.26p 146.99p 96500
26/03/2018 143.01p 143.50p 141.51p 143.01p 9611
23/03/2018 145.00p 145.00p 139.52p 143.01p 42052
22/03/2018 150.98p 150.98p 142.51p 145.00p 64767
21/03/2018 150.98p 152.37p 149.48p 150.98p 27934
20/03/2018 150.98p 152.32p 149.73p 150.98p 14571
19/03/2018 150.98p 152.47p 149.98p 150.98p 15495
16/03/2018 149.98p 152.37p 149.98p 150.98p 23147
15/03/2018 150.98p 151.97p 149.98p 149.98p 17
14/03/2018 152.97p 152.97p 149.98p 150.98p 24250
13/03/2018 152.97p 156.46p 149.48p 152.97p 32058
12/03/2018 152.97p 156.36p 152.02p 152.97p 21303
09/03/2018 152.97p 155.96p 151.48p 152.97p 2447100
08/03/2018 152.97p 155.36p 152.97p 152.97p 11757
07/03/2018 152.97p 155.95p 150.85p 152.97p 98953
06/03/2018 152.97p 156.16p 150.98p 152.97p 39054
05/03/2018 148.98p 156.46p 148.98p 152.97p 86646
02/03/2018 146.99p 151.48p 146.99p 148.98p 59427
01/03/2018 144.50p 149.48p 144.50p 146.99p 16964
28/02/2018 144.00p 146.49p 142.51p 144.50p 11261
27/02/2018 142.51p 144.50p 142.51p 144.00p 93164
26/02/2018 141.01p 144.50p 139.52p 142.51p 63847
23/02/2018 141.01p 143.50p 139.52p 141.01p 5198
22/02/2018 140.51p 143.50p 140.51p 141.01p 21041
21/02/2018 140.02p 142.51p 138.64p 140.51p 16513
20/02/2018 140.02p 142.26p 138.52p 140.02p 14038
19/02/2018 140.02p 140.02p 140.02p 140.02p 0
16/02/2018 140.02p 140.02p 140.02p 140.02p 0
15/02/2018 140.02p 140.02p 137.88p 140.02p 21336
14/02/2018 140.02p 140.26p 137.82p 140.02p 9893
13/02/2018 140.02p 140.51p 137.52p 140.02p 29355
12/02/2018 140.02p 140.93p 140.02p 140.02p 1
09/02/2018 140.02p 141.51p 140.02p 140.02p 17498
08/02/2018 140.02p 141.43p 137.62p 140.02p 3857
07/02/2018 140.02p 141.95p 138.58p 140.51p 40330
06/02/2018 139.52p 141.41p 135.28p 140.02p 82913
05/02/2018 145.50p 145.64p 143.50p 144.50p 26746
02/02/2018 145.50p 145.74p 143.50p 145.50p 11428
01/02/2018 145.50p 145.84p 145.50p 145.50p 0
31/01/2018 145.50p 145.99p 143.53p 145.50p 14742
30/01/2018 146.49p 147.47p 143.50p 145.50p 23287
29/01/2018 146.49p 148.29p 143.50p 146.49p 21801
26/01/2018 147.99p 148.48p 144.00p 146.49p 19199
25/01/2018 147.99p 148.88p 146.52p 147.99p 20247
24/01/2018 148.49p 149.78p 146.52p 147.99p 13327
23/01/2018 148.49p 150.08p 147.49p 148.49p 20825
22/01/2018 148.49p 150.48p 148.34p 148.49p 11024
19/01/2018 148.49p 150.48p 148.04p 148.49p 24087
18/01/2018 148.98p 150.28p 148.04p 148.98p 16551
17/01/2018 148.98p 150.18p 148.04p 148.98p 37112
16/01/2018 148.98p 149.98p 147.60p 148.98p 26130
15/01/2018 145.50p 152.47p 145.50p 148.98p 84684
12/01/2018 144.00p 146.49p 142.26p 144.00p 181698
11/01/2018 141.51p 145.95p 141.51p 144.00p 40827
10/01/2018 137.03p 143.49p 137.03p 141.51p 42084
09/01/2018 134.53p 139.52p 132.62p 137.03p 62448
08/01/2018 132.04p 136.65p 132.04p 134.53p 134869
05/01/2018 132.04p 134.53p 130.80p 132.04p 26483
04/01/2018 132.04p 134.04p 129.55p 132.04p 12142
03/01/2018 132.04p 134.53p 130.05p 132.04p 57758
02/01/2018 132.04p 133.54p 130.80p 132.04p 42347
29/12/2017 132.04p 134.53p 132.04p 132.04p 1755
28/12/2017 129.55p 133.79p 129.55p 132.04p 4306
27/12/2017 129.55p 131.54p 127.56p 129.55p 12921
22/12/2017 133.04p 133.04p 127.56p 129.55p 14499
21/12/2017 133.04p 133.54p 133.04p 133.04p 29815
20/12/2017 133.04p 133.54p 131.54p 133.04p 4572
19/12/2017 133.04p 133.04p 133.04p 133.04p 12447
18/12/2017 133.04p 133.54p 131.54p 133.04p 6706
15/12/2017 133.04p 133.04p 133.04p 133.04p 0
14/12/2017 133.04p 133.54p 133.04p 133.04p 749
13/12/2017 133.04p 133.04p 133.04p 133.04p 0
12/12/2017 133.04p 134.39p 131.54p 133.04p 6935
11/12/2017 132.04p 133.04p 132.04p 133.04p 36858
08/12/2017 132.04p 132.04p 129.55p 132.04p 74
07/12/2017 132.04p 132.39p 132.04p 132.04p 2007
06/12/2017 132.04p 133.94p 129.95p 132.04p 4304
05/12/2017 132.04p 134.29p 132.04p 132.04p 3010
04/12/2017 133.04p 133.04p 131.54p 132.04p 1193
01/12/2017 132.04p 134.04p 131.79p 133.04p 9696
30/11/2017 131.54p 131.54p 129.55p 131.54p 3211
29/11/2017 131.54p 131.54p 129.55p 131.54p 2265
28/11/2017 131.54p 131.94p 129.55p 131.54p 9724
27/11/2017 133.54p 133.54p 129.80p 131.54p 2509
24/11/2017 134.53p 134.53p 132.04p 132.04p 2509
23/11/2017 134.53p 134.53p 134.53p 134.53p 0
22/11/2017 134.53p 134.53p 134.51p 134.53p 337
21/11/2017 134.53p 134.53p 132.58p 134.53p 7863
20/11/2017 134.53p 134.53p 133.04p 134.53p 1465
17/11/2017 134.53p 134.53p 133.94p 134.53p 67834
16/11/2017 134.53p 135.53p 133.49p 134.53p 9839
15/11/2017 134.53p 134.53p 132.54p 134.53p 9110
14/11/2017 134.53p 134.53p 132.54p 134.53p 17723
13/11/2017 135.03p 135.03p 133.54p 134.53p 13878
10/11/2017 134.53p 136.17p 133.64p 135.03p 74204
09/11/2017 134.04p 135.23p 132.04p 134.53p 7024
08/11/2017 134.04p 135.23p 133.56p 134.04p 46101
07/11/2017 134.04p 135.53p 132.54p 134.04p 38345
06/11/2017 134.04p 134.29p 133.54p 134.04p 56178
03/11/2017 134.04p 134.04p 132.54p 134.04p 89540
02/11/2017 134.53p 134.53p 132.54p 134.04p 77477
01/11/2017 141.01p 141.01p 132.54p 134.53p 37461
31/10/2017 144.00p 144.00p 139.52p 141.01p 24593
30/10/2017 144.00p 146.49p 144.00p 144.00p 3010
27/10/2017 144.00p 147.49p 143.01p 144.00p 10965
26/10/2017 142.01p 145.50p 142.01p 144.00p 18879
25/10/2017 142.01p 142.01p 142.01p 142.01p 0
24/10/2017 142.51p 142.51p 142.01p 142.01p 0
23/10/2017 142.51p 142.51p 141.31p 142.51p 7777
20/10/2017 142.51p 142.78p 141.11p 142.51p 18444
19/10/2017 142.51p 142.51p 138.35p 142.51p 8028
18/10/2017 142.51p 142.51p 141.11p 142.51p 3010
17/10/2017 142.51p 142.51p 141.71p 142.51p 50
16/10/2017 142.01p 143.65p 140.51p 142.51p 7242
13/10/2017 143.01p 143.01p 142.01p 142.01p 16334
12/10/2017 143.01p 143.01p 143.01p 143.01p 22994
11/10/2017 143.01p 143.01p 143.01p 143.01p 0
10/10/2017 143.01p 143.01p 143.01p 143.01p 4014
09/10/2017 142.01p 143.01p 142.01p 143.01p 13409
06/10/2017 142.01p 142.01p 141.01p 142.01p 1003
05/10/2017 145.48p 145.48p 141.51p 141.51p 17594
04/10/2017 145.48p 147.47p 145.48p 145.48p 5707
03/10/2017 145.48p 145.48p 145.48p 145.48p 7623
02/10/2017 144.99p 147.47p 144.99p 145.48p 9791
29/09/2017 145.48p 145.98p 145.48p 145.48p 6402
28/09/2017 145.48p 145.98p 145.48p 145.48p 31500
27/09/2017 145.48p 145.48p 145.48p 145.48p 24346
26/09/2017 145.48p 145.48p 145.48p 145.48p 18499
25/09/2017 144.49p 145.98p 144.49p 145.48p 9465
22/09/2017 142.50p 144.49p 142.50p 144.49p 10002
21/09/2017 146.48p 146.48p 143.00p 143.00p 50853
20/09/2017 146.48p 146.48p 146.48p 146.48p 12585
19/09/2017 145.98p 146.48p 145.98p 146.48p 20382
18/09/2017 145.98p 145.98p 145.98p 145.98p 19421
15/09/2017 145.98p 145.98p 145.98p 145.98p 34338
14/09/2017 145.98p 145.98p 145.98p 145.98p 9731
13/09/2017 145.98p 145.98p 145.98p 145.98p 5575
12/09/2017 145.98p 145.98p 145.98p 145.98p 328
11/09/2017 147.47p 147.47p 144.99p 145.98p 32890
08/09/2017 147.47p 147.47p 147.47p 147.47p 31217
07/09/2017 147.47p 147.47p 147.47p 147.47p 699
06/09/2017 148.46p 148.46p 146.48p 147.47p 14886
05/09/2017 146.48p 148.46p 146.48p 148.46p 134031
04/09/2017 144.49p 147.47p 143.50p 146.48p 59890
01/09/2017 143.00p 143.50p 143.00p 143.50p 11912
31/08/2017 143.00p 143.00p 143.00p 143.00p 11440
30/08/2017 143.00p 143.00p 143.00p 143.00p 25548
29/08/2017 143.99p 143.99p 143.00p 143.00p 7422
25/08/2017 146.48p 147.47p 143.99p 143.99p 33835
24/08/2017 145.48p 146.48p 145.48p 146.48p 19860
23/08/2017 143.00p 145.98p 143.00p 145.48p 17643
22/08/2017 141.01p 143.00p 141.01p 143.00p 13000
21/08/2017 141.01p 141.01p 141.01p 141.01p 0
18/08/2017 140.52p 141.01p 140.52p 141.01p 3490
17/08/2017 141.01p 141.01p 140.52p 140.52p 7185
16/08/2017 140.02p 141.01p 140.02p 141.01p 16432
15/08/2017 139.03p 140.02p 139.03p 140.02p 3021
14/08/2017 138.03p 139.03p 138.03p 139.03p 22285
11/08/2017 140.52p 140.52p 138.03p 138.03p 27202
10/08/2017 140.52p 140.52p 140.52p 140.52p 12055
09/08/2017 140.52p 140.52p 140.52p 140.52p 13029
08/08/2017 140.52p 140.52p 140.52p 140.52p 12116
07/08/2017 135.55p 141.51p 135.55p 140.52p 81167
04/08/2017 135.55p 135.55p 135.55p 135.55p 3882
03/08/2017 136.55p 136.55p 135.55p 135.55p 9511
02/08/2017 136.55p 136.55p 136.55p 136.55p 5067
01/08/2017 137.04p 137.04p 136.55p 136.55p 20140
31/07/2017 137.04p 137.04p 137.04p 137.04p 27716
28/07/2017 137.04p 137.04p 137.04p 137.04p 986478
27/07/2017 136.55p 137.04p 136.55p 137.04p 1280
26/07/2017 137.04p 137.04p 136.55p 136.55p 18154
25/07/2017 136.55p 137.54p 136.55p 137.04p 35889
24/07/2017 136.55p 136.55p 136.55p 136.55p 5757
21/07/2017 134.56p 136.55p 134.56p 136.55p 14803
20/07/2017 132.57p 134.56p 132.57p 134.56p 25756
19/07/2017 135.06p 135.06p 132.57p 132.57p 28508
18/07/2017 140.52p 140.52p 135.06p 135.06p 31977
17/07/2017 143.00p 143.00p 140.52p 140.52p 36604
14/07/2017 143.00p 143.00p 143.00p 143.00p 1007
13/07/2017 143.99p 143.99p 143.00p 143.00p 5992
12/07/2017 144.49p 144.49p 143.99p 143.99p 11726
11/07/2017 144.49p 144.49p 144.49p 144.49p 13594
10/07/2017 144.49p 144.49p 144.49p 144.49p 7962
07/07/2017 146.48p 146.48p 144.49p 144.49p 23287

*Close Price adjusted for both dividends and splits