UK markets close in 7 hours 59 minutes

Randall & Quilter Investment Holdings Ltd (RQIH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.1500+0.1500 (+5.00%)
As of 08:11AM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20243.20003.30002.90003.15003.1500160,876
23 Apr 20242.80003.50002.70003.00003.00005,230,774
22 Apr 20243.20003.48002.80003.11003.11005,375,145
19 Apr 20242.97503.00002.75503.00003.0000742,939
18 Apr 20242.94003.20002.78502.84502.84501,410,260
17 Apr 20243.00003.40002.53902.84502.84504,412,098
16 Apr 20243.00003.47002.52002.96002.96005,947,775
15 Apr 20243.00003.20002.50002.80002.80001,738,063
12 Apr 20244.50004.50002.57803.00003.00009,455,741
11 Apr 20244.50005.53904.50005.49005.490012,892
10 Apr 20245.00005.10004.96005.50005.500085,955
09 Apr 20245.00005.45004.50005.00005.0000401,138
08 Apr 20244.54805.34004.54805.05005.0500221,363
05 Apr 20245.50005.50004.62005.10005.100060,480
04 Apr 20245.02005.91204.72505.87005.87001,262,262
03 Apr 20245.11605.27505.05505.50005.500024,828
02 Apr 20245.98005.98005.02005.50005.5000156,303
28 Mar 20245.46005.98005.02005.51005.5100166,739
27 Mar 20245.90205.90205.37305.34005.3400539,204
26 Mar 20245.38005.40005.00005.19005.1900939,159
25 Mar 20245.87405.88405.47105.29005.290020,869
22 Mar 20245.32006.98004.95005.50005.50001,999,449
21 Mar 20245.50006.30005.00005.49005.4900220,574
20 Mar 20246.00006.00005.77806.05006.050025,716
19 Mar 20246.54006.54006.00006.30006.3000156,548
18 Mar 20246.80007.97106.05506.65006.65001,565,120
15 Mar 20246.00006.39505.55006.50006.50001,875,779
14 Mar 20245.70006.00005.70005.75005.7500217,154
13 Mar 20245.78005.97205.77806.00006.0000155,769
12 Mar 20245.72006.14005.72005.92005.920041,017
11 Mar 20246.48006.48005.81206.09006.0900170,749
08 Mar 20245.92006.04005.50006.27006.2700977,248
07 Mar 20246.50006.50005.60005.90005.9000274,173
06 Mar 20246.00006.30005.61806.01006.010010,575
05 Mar 20245.94006.00005.70005.81005.8100208,887
04 Mar 20245.60006.02905.20006.00006.00001,042,883
01 Mar 20245.40005.50005.04905.74005.7400311,936
29 Feb 20245.20005.70405.20005.70005.7000132,515
28 Feb 20245.20005.84005.20005.20005.2000334,233
27 Feb 20245.70005.70005.70005.74005.740029,834
26 Feb 20245.50005.60605.50005.74005.740032,678
23 Feb 20245.76005.98005.54805.74005.740028,701
22 Feb 20245.20006.00005.14406.00006.0000499,071
21 Feb 20245.50005.50005.15505.39005.390043,949
20 Feb 20245.98005.98005.51405.74005.740077,262
19 Feb 20245.00005.80004.90005.80005.8000535,736
16 Feb 20245.28005.49004.85004.99004.9900242,730
15 Feb 20245.05505.05505.00905.44005.440012,500
14 Feb 20245.20005.69405.05505.36005.3600307,473
13 Feb 20245.37505.61605.35505.64005.640051,411
12 Feb 20245.50005.68905.30005.64005.6400553,207
09 Feb 20245.50005.97505.33205.50005.5000512,025
08 Feb 20244.50005.72204.20005.75005.7500618,825
07 Feb 20245.00006.00004.74005.37505.3750184,876
06 Feb 20245.00005.25004.53005.00005.0000384,562
05 Feb 20245.32005.70004.50004.75004.7500656,912
02 Feb 20246.00006.64005.35305.40005.4000585,108
01 Feb 20246.10006.48005.77606.06006.0600244,545
31 Jan 20246.52007.04006.15006.39006.3900321,891
30 Jan 20246.00007.88006.00007.04007.040079,755
29 Jan 20247.00007.40006.10707.17007.1700133,625
26 Jan 20246.30006.50006.00006.00006.0000232,141
25 Jan 20246.42006.90006.20206.68006.6800158,249
24 Jan 20246.50006.74006.16007.13007.1300230,123
23 Jan 20247.50007.57506.52506.75006.7500185,864
22 Jan 20248.00008.98007.50007.50007.5000152,228
19 Jan 20248.20008.59408.20008.24008.240052,957
18 Jan 20248.50008.50008.38008.60008.6000128,605
17 Jan 20248.50008.97408.50008.75008.7500133,474
16 Jan 20249.00009.09408.67808.75008.7500171,470
15 Jan 20248.985010.05008.50008.92008.9200154,037
12 Jan 202410.550010.55009.00009.16009.1600274,837
11 Jan 20249.300010.65009.15509.60009.600089,713
10 Jan 20249.72509.72509.43609.72509.725052,348
09 Jan 20249.50009.94009.364010.125010.1250262,918
08 Jan 20249.200010.55009.08009.50009.5000229,841
05 Jan 20249.67509.81109.25009.62509.6250114,689
04 Jan 20249.655010.00009.500010.150010.1500118,879
03 Jan 20249.50009.90509.45909.82509.8250588,843
02 Jan 20249.818010.95009.500010.225010.2250206,611
29 Dec 20239.800010.22009.800010.225010.225079,023
28 Dec 202310.000010.55009.032010.225010.2250122,304
27 Dec 20239.000010.55009.00009.97509.9750895,768
22 Dec 202310.500010.50008.19609.50009.5000678,545
21 Dec 202311.300011.400011.000011.000011.000098,932
20 Dec 202311.124011.828011.124011.900011.900094,859
19 Dec 202311.000011.077011.000011.000011.000033,185
18 Dec 202311.000011.450011.000011.000011.000054,963
15 Dec 202311.000011.979011.000011.000011.000039,973
14 Dec 202311.000011.414011.000011.000011.000015,934
13 Dec 202311.000011.450011.000011.100011.1000217,247
12 Dec 202311.200011.900011.050011.050011.050083,258
11 Dec 202311.300011.500011.050011.200011.2000456,432
08 Dec 202311.600012.050011.457011.450011.450063,064
07 Dec 202312.000012.150011.255011.975011.9750121,317
06 Dec 202312.000013.000011.050011.800011.8000167,449
05 Dec 202312.750012.750011.670012.750012.750036,258
04 Dec 202312.950012.950011.668012.275012.275062,350
01 Dec 202311.600012.150011.600011.875011.8750117,485
30 Nov 202312.350012.350011.700011.700011.7000123,820
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...