1. Share Prices

  2. R&Q Insurance Holdings LTD (RQIH)

3.00p+0.15 (+5.45%)19 Apr 2024, 15:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

R&Q Insurance Holdings LTD Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 20242.98p3.00p2.75p3.00p742,939
Apr 18, 20242.94p3.20p2.79p2.85p1,410,260
Apr 17, 20243.00p3.40p2.54p2.85p4,412,098
Apr 16, 20243.00p3.47p2.52p2.96p5,947,775
Apr 15, 20243.00p3.20p2.50p2.80p1,738,063
Apr 12, 20244.50p4.50p2.58p3.00p9,455,741
Apr 11, 20244.50p5.54p4.50p5.49p12,892
Apr 10, 20245.00p5.10p4.96p5.50p85,955
Apr 9, 20245.00p5.45p4.50p5.00p401,138
Apr 8, 20244.55p5.34p4.55p5.05p221,363
Apr 5, 20245.50p5.50p4.62p5.10p60,480
Apr 4, 20245.02p5.91p4.73p5.87p1,262,262
Apr 3, 20245.12p5.28p5.05p5.50p24,828
Apr 2, 20245.98p5.98p5.02p5.50p156,303
Mar 28, 20245.46p5.98p5.02p5.51p166,739
Mar 27, 20245.90p5.90p5.37p5.34p539,204
Mar 26, 20245.38p5.40p5.00p5.19p939,159
Mar 25, 20245.87p5.88p5.47p5.29p20,869
Mar 22, 20245.32p6.98p4.95p5.50p1,999,449
Mar 21, 20245.50p6.30p5.00p5.49p220,574
Mar 20, 20246.00p6.00p5.78p6.05p25,716
Mar 19, 20246.54p6.54p6.00p6.30p156,548
Mar 18, 20246.80p7.97p6.05p6.65p1,565,120
Mar 15, 20246.00p6.39p5.55p6.50p1,875,779
Mar 14, 20245.70p6.00p5.70p5.75p217,154
Mar 13, 20245.78p5.97p5.78p6.00p155,769
Mar 12, 20245.72p6.14p5.72p5.92p41,017
Mar 11, 20246.48p6.48p5.81p6.09p170,749
Mar 8, 20245.92p6.04p5.50p6.27p977,248
Mar 7, 20246.50p6.50p5.60p5.90p274,173
Mar 6, 20246.00p6.30p5.62p6.01p10,575
Mar 5, 20245.94p6.00p5.70p5.81p208,887
Mar 4, 20245.60p6.03p5.20p6.00p1,042,883
Mar 1, 20245.40p5.50p5.05p5.74p311,936
Feb 29, 20245.20p5.70p5.20p5.70p132,515
Feb 28, 20245.20p5.84p5.20p5.20p334,233
Feb 27, 20245.70p5.70p5.70p5.74p29,834
Feb 26, 20245.50p5.61p5.50p5.74p32,678
Feb 23, 20245.76p5.98p5.55p5.74p28,701
Feb 22, 20245.20p6.00p5.14p6.00p499,071
Feb 21, 20245.50p5.50p5.16p5.39p43,949
Feb 20, 20245.98p5.98p5.51p5.74p77,262
Feb 19, 20245.00p5.80p4.90p5.80p535,736
Feb 16, 20245.28p5.49p4.85p4.99p242,730
Feb 15, 20245.05p5.05p5.01p5.44p12,500
Feb 14, 20245.20p5.69p5.05p5.36p307,473
Feb 13, 20245.38p5.62p5.36p5.64p51,411
Feb 12, 20245.50p5.69p5.30p5.64p553,207
Feb 9, 20245.50p5.97p5.33p5.50p512,025
Feb 8, 20244.50p5.72p4.20p5.75p618,825
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.