Conduit Holdings Limited Com Shs (DI)

(CRE)
Sector: Non-life Insurance
477.50p
-4.50p -0.93
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 494.00p 494.00p 477.50p 477.50p 259,351
11/11/2024 481.00p 490.00p 480.00p 482.00p 269,520
08/11/2024 480.50p 480.50p 471.50p 477.00p 451,846
07/11/2024 493.00p 493.00p 469.00p 473.50p 783,935
06/11/2024 518.00p 519.00p 479.50p 479.50p 2,950,573
05/11/2024 530.00p 543.00p 522.00p 543.00p 434,837
04/11/2024 530.00p 530.00p 522.00p 522.00p 171,096
01/11/2024 525.00p 527.00p 510.00p 527.00p 262,968
31/10/2024 518.00p 519.00p 511.00p 511.00p 418,407
30/10/2024 507.00p 526.00p 507.00p 518.00p 243,373
29/10/2024 540.00p 540.00p 514.00p 514.00p 467,156
28/10/2024 538.00p 538.00p 529.00p 530.00p 145,643
25/10/2024 520.00p 532.00p 520.00p 530.00p 490,690
24/10/2024 530.00p 533.00p 525.00p 521.00p 46,280
23/10/2024 518.00p 535.00p 518.00p 521.00p 152,552
22/10/2024 528.00p 534.00p 523.00p 533.00p 867,313
21/10/2024 546.00p 546.00p 525.00p 525.00p 194,679
18/10/2024 523.00p 540.00p 523.00p 533.00p 124,638
17/10/2024 518.00p 537.00p 518.00p 535.00p 563,680
16/10/2024 533.00p 533.00p 524.00p 529.00p 253,741
15/10/2024 507.00p 529.00p 507.00p 528.00p 149,653
14/10/2024 515.00p 520.00p 512.00p 520.00p 133,974
11/10/2024 521.00p 521.00p 508.00p 516.00p 186,029
10/10/2024 501.00p 523.00p 498.00p 500.00p 1,433,004
09/10/2024 489.50p 500.00p 489.50p 500.00p 350,927
08/10/2024 496.50p 500.00p 491.50p 494.50p 205,621
07/10/2024 514.00p 514.00p 495.00p 498.50p 610,344
04/10/2024 502.00p 514.00p 502.00p 514.00p 198,922
03/10/2024 510.00p 512.00p 505.00p 509.00p 410,984
02/10/2024 516.00p 516.00p 507.00p 508.00p 148,887
01/10/2024 530.00p 530.00p 511.70p 513.00p 234,028
30/09/2024 527.00p 529.00p 515.00p 520.00p 260,764
27/09/2024 541.00p 541.00p 525.00p 527.00p 332,249
26/09/2024 531.00p 540.00p 531.00p 535.00p 141,230
25/09/2024 533.00p 536.60p 533.00p 536.00p 73,834
24/09/2024 530.00p 537.00p 525.00p 534.00p 342,771
23/09/2024 532.00p 546.00p 529.00p 530.00p 171,240
20/09/2024 546.00p 547.00p 533.00p 534.00p 942,494
19/09/2024 535.00p 546.00p 535.00p 546.00p 344,365
18/09/2024 540.00p 544.00p 534.00p 534.00p 159,591
17/09/2024 536.00p 543.00p 535.00p 541.00p 590,613
16/09/2024 540.00p 543.25p 534.00p 538.00p 104,980
13/09/2024 524.00p 545.00p 524.00p 532.00p 411,352
12/09/2024 540.00p 540.00p 525.36p 533.00p 190,658
11/09/2024 541.00p 543.20p 531.00p 542.00p 186,050
10/09/2024 537.00p 542.00p 527.13p 542.00p 370,171
09/09/2024 542.00p 546.00p 530.00p 536.00p 430,699
06/09/2024 540.00p 542.00p 528.00p 531.00p 231,864
05/09/2024 542.00p 547.00p 536.00p 538.00p 395,844
04/09/2024 520.00p 549.74p 520.00p 538.00p 396,882
03/09/2024 531.00p 531.00p 520.00p 528.00p 130,176
02/09/2024 520.00p 528.00p 520.00p 523.00p 133,793
30/08/2024 530.00p 530.00p 522.00p 523.00p 130,616
29/08/2024 523.00p 545.80p 523.00p 526.00p 212,116
28/08/2024 535.00p 545.00p 527.00p 532.00p 199,190
27/08/2024 534.00p 539.00p 529.00p 533.00p 420,764
26/08/2024 532.00p 536.00p 526.25p 533.00p 239,072
23/08/2024 532.00p 536.00p 526.25p 533.00p 239,072
22/08/2024 532.00p 536.00p 526.25p 533.00p 239,072
21/08/2024 522.00p 530.00p 517.00p 527.00p 261,010
20/08/2024 522.00p 545.16p 522.00p 526.00p 225,740
19/08/2024 523.00p 534.00p 523.00p 534.00p 108,118
16/08/2024 533.00p 534.00p 524.00p 528.00p 175,045
15/08/2024 518.00p 532.00p 511.00p 532.00p 463,181
14/08/2024 529.00p 530.00p 522.05p 523.00p 114,946
13/08/2024 523.00p 529.00p 519.00p 523.00p 510,124
12/08/2024 523.00p 528.00p 511.00p 520.00p 408,034
09/08/2024 509.00p 514.00p 508.00p 510.00p 52,624
08/08/2024 521.00p 521.00p 507.00p 508.00p 219,710
07/08/2024 521.00p 521.00p 507.72p 516.00p 104,765
06/08/2024 533.00p 533.00p 505.00p 508.00p 326,498
05/08/2024 517.00p 523.00p 514.00p 520.00p 240,605
02/08/2024 530.00p 533.00p 517.00p 526.00p 177,178
01/08/2024 534.00p 534.00p 518.00p 520.00p 440,933
31/07/2024 514.00p 534.60p 514.00p 523.00p 580,550
30/07/2024 507.00p 526.00p 507.00p 523.00p 204,060
29/07/2024 505.00p 509.00p 500.00p 509.00p 162,769
26/07/2024 498.00p 508.00p 497.50p 506.00p 444,278
25/07/2024 504.00p 507.00p 499.50p 506.00p 120,072
24/07/2024 494.50p 509.00p 494.50p 504.00p 92,977
23/07/2024 494.00p 509.00p 494.00p 505.00p 134,805
22/07/2024 507.00p 508.00p 503.00p 507.00p 60,943
19/07/2024 505.00p 509.00p 503.00p 505.00p 86,218
18/07/2024 494.50p 509.00p 494.50p 505.00p 104,010
17/07/2024 505.00p 507.00p 500.00p 504.00p 48,282
16/07/2024 512.00p 512.00p 500.00p 505.00p 264,302
15/07/2024 510.00p 510.00p 503.00p 507.00p 66,083
12/07/2024 510.00p 510.00p 503.00p 505.00p 153,716
11/07/2024 500.00p 503.00p 497.00p 501.00p 222,341
10/07/2024 503.00p 503.86p 495.53p 499.00p 65,480
09/07/2024 509.00p 509.00p 495.50p 496.50p 200,715
08/07/2024 490.50p 506.00p 490.50p 504.00p 146,598
05/07/2024 489.50p 495.00p 485.00p 493.50p 95,706
04/07/2024 483.50p 493.00p 483.50p 485.50p 130,966
03/07/2024 480.50p 485.00p 479.00p 485.00p 303,434
02/07/2024 506.00p 506.00p 478.50p 482.50p 411,920
01/07/2024 502.00p 502.00p 491.70p 496.50p 225,216
28/06/2024 492.00p 498.50p 491.00p 494.00p 160,772
27/06/2024 497.00p 499.00p 492.00p 494.00p 60,925
26/06/2024 505.00p 506.25p 495.50p 497.00p 265,686
25/06/2024 514.00p 519.00p 502.00p 506.00p 89,477
24/06/2024 514.00p 523.00p 514.00p 519.00p 151,050
21/06/2024 516.00p 524.00p 514.00p 518.00p 121,261
20/06/2024 515.00p 524.00p 515.00p 521.00p 91,879
19/06/2024 504.00p 528.00p 504.00p 525.00p 609,479
18/06/2024 514.00p 517.00p 513.00p 515.00p 505,120
17/06/2024 518.00p 518.00p 507.00p 515.00p 183,221
14/06/2024 511.00p 512.00p 506.45p 510.00p 228,296
13/06/2024 518.00p 520.00p 509.00p 510.00p 110,019
12/06/2024 519.00p 521.00p 515.00p 520.00p 194,641
11/06/2024 523.00p 529.00p 514.00p 515.00p 258,990
10/06/2024 522.00p 528.00p 521.00p 524.00p 254,227
07/06/2024 529.00p 531.30p 522.00p 525.00p 227,038
06/06/2024 537.00p 537.00p 527.89p 531.00p 222,514
05/06/2024 525.00p 534.00p 523.00p 534.00p 144,722
04/06/2024 528.00p 535.00p 527.00p 527.00p 223,853
03/06/2024 532.00p 536.00p 529.00p 536.00p 207,782
31/05/2024 532.00p 535.00p 528.00p 530.00p 621,414
30/05/2024 517.00p 529.00p 517.00p 528.00p 202,938
29/05/2024 523.00p 528.11p 520.00p 526.00p 199,533
28/05/2024 536.00p 539.00p 524.00p 527.00p 459,715
27/05/2024 529.00p 536.00p 525.00p 535.00p 751,464
24/05/2024 529.00p 536.00p 525.00p 535.00p 501,464
23/05/2024 532.00p 535.90p 524.00p 532.00p 148,183
22/05/2024 532.00p 542.00p 529.00p 533.00p 186,106
21/05/2024 537.00p 544.00p 534.00p 539.00p 765,036
20/05/2024 530.00p 548.60p 530.00p 537.00p 717,201
17/05/2024 518.00p 532.00p 518.00p 527.00p 265,026
16/05/2024 512.00p 526.00p 505.50p 526.00p 983,175
15/05/2024 509.00p 516.00p 507.83p 515.00p 617,568
14/05/2024 515.00p 515.00p 508.00p 508.00p 699,694
13/05/2024 510.00p 523.00p 510.00p 514.00p 219,978