- Share Prices
R&Q Insurance Holdings LTD (RQIH)
2.18p-0.84 (-27.93%)25 Apr 2024, 10:07
R&Q Insurance Holdings LTD Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 24, 2024 | 2.98p | 3.30p | 2.80p | 3.02p | 1,603,547 |
Apr 23, 2024 | 2.80p | 3.50p | 2.70p | 3.00p | 5,230,774 |
Apr 22, 2024 | 3.20p | 3.48p | 2.80p | 3.11p | 5,375,145 |
Apr 19, 2024 | 2.98p | 3.00p | 2.75p | 3.00p | 742,939 |
Apr 18, 2024 | 2.94p | 3.20p | 2.79p | 2.85p | 1,410,260 |
Apr 17, 2024 | 3.00p | 3.40p | 2.54p | 2.85p | 4,412,098 |
Apr 16, 2024 | 3.00p | 3.47p | 2.52p | 2.96p | 5,947,775 |
Apr 15, 2024 | 3.00p | 3.20p | 2.50p | 2.80p | 1,738,063 |
Apr 12, 2024 | 4.50p | 4.50p | 2.58p | 3.00p | 9,455,741 |
Apr 11, 2024 | 4.50p | 5.54p | 4.50p | 5.49p | 12,892 |
Apr 10, 2024 | 5.00p | 5.10p | 4.96p | 5.50p | 85,955 |
Apr 9, 2024 | 5.00p | 5.45p | 4.50p | 5.00p | 401,138 |
Apr 8, 2024 | 4.55p | 5.34p | 4.55p | 5.05p | 221,363 |
Apr 5, 2024 | 5.50p | 5.50p | 4.62p | 5.10p | 60,480 |
Apr 4, 2024 | 5.02p | 5.91p | 4.73p | 5.87p | 1,262,262 |
Apr 3, 2024 | 5.12p | 5.28p | 5.05p | 5.50p | 24,828 |
Apr 2, 2024 | 5.98p | 5.98p | 5.02p | 5.50p | 156,303 |
Mar 28, 2024 | 5.46p | 5.98p | 5.02p | 5.51p | 166,739 |
Mar 27, 2024 | 5.90p | 5.90p | 5.37p | 5.34p | 539,204 |
Mar 26, 2024 | 5.38p | 5.40p | 5.00p | 5.19p | 939,159 |
Mar 25, 2024 | 5.87p | 5.88p | 5.47p | 5.29p | 20,869 |
Mar 22, 2024 | 5.32p | 6.98p | 4.95p | 5.50p | 1,999,449 |
Mar 21, 2024 | 5.50p | 6.30p | 5.00p | 5.49p | 220,574 |
Mar 20, 2024 | 6.00p | 6.00p | 5.78p | 6.05p | 25,716 |
Mar 19, 2024 | 6.54p | 6.54p | 6.00p | 6.30p | 156,548 |
Mar 18, 2024 | 6.80p | 7.97p | 6.05p | 6.65p | 1,565,120 |
Mar 15, 2024 | 6.00p | 6.39p | 5.55p | 6.50p | 1,875,779 |
Mar 14, 2024 | 5.70p | 6.00p | 5.70p | 5.75p | 217,154 |
Mar 13, 2024 | 5.78p | 5.97p | 5.78p | 6.00p | 155,769 |
Mar 12, 2024 | 5.72p | 6.14p | 5.72p | 5.92p | 41,017 |
Mar 11, 2024 | 6.48p | 6.48p | 5.81p | 6.09p | 170,749 |
Mar 8, 2024 | 5.92p | 6.04p | 5.50p | 6.27p | 977,248 |
Mar 7, 2024 | 6.50p | 6.50p | 5.60p | 5.90p | 274,173 |
Mar 6, 2024 | 6.00p | 6.30p | 5.62p | 6.01p | 10,575 |
Mar 5, 2024 | 5.94p | 6.00p | 5.70p | 5.81p | 208,887 |
Mar 4, 2024 | 5.60p | 6.03p | 5.20p | 6.00p | 1,042,883 |
Mar 1, 2024 | 5.40p | 5.50p | 5.05p | 5.74p | 311,936 |
Feb 29, 2024 | 5.20p | 5.70p | 5.20p | 5.70p | 132,515 |
Feb 28, 2024 | 5.20p | 5.84p | 5.20p | 5.20p | 334,233 |
Feb 27, 2024 | 5.70p | 5.70p | 5.70p | 5.74p | 29,834 |
Feb 26, 2024 | 5.50p | 5.61p | 5.50p | 5.74p | 32,678 |
Feb 23, 2024 | 5.76p | 5.98p | 5.55p | 5.74p | 28,701 |
Feb 22, 2024 | 5.20p | 6.00p | 5.14p | 6.00p | 499,071 |
Feb 21, 2024 | 5.50p | 5.50p | 5.16p | 5.39p | 43,949 |
Feb 20, 2024 | 5.98p | 5.98p | 5.51p | 5.74p | 77,262 |
Feb 19, 2024 | 5.00p | 5.80p | 4.90p | 5.80p | 535,736 |
Feb 16, 2024 | 5.28p | 5.49p | 4.85p | 4.99p | 242,730 |
Feb 15, 2024 | 5.05p | 5.05p | 5.01p | 5.44p | 12,500 |
Feb 14, 2024 | 5.20p | 5.69p | 5.05p | 5.36p | 307,473 |
Feb 13, 2024 | 5.38p | 5.62p | 5.36p | 5.64p | 51,411 |