1. Share Prices

  2. R&Q Insurance Holdings LTD (RQIH)

0.08p-0.03 (-25.00%)18 Jun 2024, 16:41
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
Jun 18, 20240.13p0.10p0.05p0.07p37,571,519
Jun 17, 20240.13p0.15p0.10p0.10p21,397,928
Jun 14, 20240.25p0.30p0.12p0.12p76,092,796
Jun 13, 20240.50p0.67p0.28p0.25p64,023,538
Jun 12, 20241.95p2.30p1.68p1.85p6,434,754
Jun 11, 20242.00p2.00p1.30p1.61p6,026,369
Jun 10, 20241.50p1.50p1.21p1.35p20,730
Jun 7, 20241.30p1.53p1.21p1.42p154,897
Jun 6, 20241.25p1.37p1.25p1.40p59,210
Jun 5, 20241.31p1.50p1.21p1.38p566,235
Jun 4, 20241.50p1.50p1.30p1.38p1,147,368
Jun 3, 20241.75p1.75p1.33p1.77p1,306,174
May 31, 20241.50p1.75p1.35p1.80p2,048,367
May 30, 20241.41p1.99p1.41p1.70p14,969
May 29, 20241.99p1.99p1.80p1.77p144,096
May 28, 20241.50p1.84p1.35p1.77p313,307
May 24, 20242.20p2.30p1.30p1.50p492,572
May 23, 20241.53p1.80p1.53p1.80p146,057
May 22, 20241.52p1.73p1.50p1.80p135,039
May 21, 20241.50p1.74p1.50p1.55p246,574
May 20, 20241.57p1.57p1.44p1.45p232,089
May 17, 20241.50p1.70p1.22p1.48p1,875,309
May 16, 20241.60p1.88p1.53p1.55p1,102,934
May 15, 20241.80p1.80p1.66p1.70p356,959
May 14, 20241.78p1.78p1.63p2.05p34,407
May 13, 20241.82p1.89p1.75p1.72p381,635
May 10, 20242.28p2.28p1.65p1.80p1,107,290
May 9, 20241.92p1.94p1.76p2.08p229,793
May 8, 20241.92p1.94p1.79p2.13p51,505
May 7, 20242.00p2.50p1.70p2.12p458,159
May 3, 20241.80p1.98p1.70p2.17p564,552
May 2, 20241.85p2.20p1.85p2.17p1,058,484
May 1, 20241.90p2.10p1.70p2.15p989,367
Apr 30, 20242.01p2.12p1.70p2.15p1,939,074
Apr 29, 20242.17p2.25p2.02p2.12p717,192
Apr 26, 20242.26p2.60p2.00p2.21p2,967,542
Apr 25, 20243.00p3.00p1.75p2.51p11,667,228
Apr 24, 20242.98p3.30p2.80p3.02p1,603,547
Apr 23, 20242.80p3.50p2.70p3.00p5,230,774
Apr 22, 20243.20p3.48p2.80p3.11p5,375,145
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
12345
Showing 1 to 50 of 225

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.