1. Share Prices

  2. Quartix Technologies PLC (QTX)

155.00p+0.00 (+0.00%)25 Apr 2024, 08:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Quartix Technologies PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024155.00p156.90p151.60p155.00p27,291
Apr 23, 2024155.00p155.80p150.00p155.00p22,833
Apr 22, 2024155.00p155.84p150.50p155.00p4,495
Apr 19, 2024155.00p160.00p151.00p155.00p11,779
Apr 18, 2024155.00p160.00p151.00p155.00p6,251
Apr 17, 2024155.00p160.00p150.55p155.00p13,641
Apr 16, 2024155.00p160.00p150.00p155.00p4,826
Apr 15, 2024155.00p155.90p147.00p155.00p24,821
Apr 12, 2024155.00p156.24p147.00p147.00p3,913
Apr 11, 2024155.00p160.00p150.00p155.00p8,622
Apr 10, 2024155.00p156.50p152.20p155.00p7,801
Apr 9, 2024155.00p160.00p152.48p155.00p12,206
Apr 8, 2024155.00p159.65p152.25p155.00p7,688
Apr 5, 2024167.50p178.00p153.55p155.00p20,978
Apr 4, 2024167.50p167.50p161.73p167.50p44,098
Apr 3, 2024167.50p167.40p160.00p167.50p64,507
Apr 2, 2024167.50p167.44p160.62p167.50p6,665
Mar 28, 2024167.50p167.99p160.00p167.50p29,094
Mar 27, 2024167.50p173.00p163.00p167.50p70,438
Mar 26, 2024167.50p169.35p160.00p165.00p34,286
Mar 25, 2024170.00p170.75p165.00p167.50p16,178
Mar 22, 2024172.50p172.90p165.00p167.00p28,309
Mar 21, 2024175.00p175.90p170.00p172.50p9,110
Mar 20, 2024175.00p176.44p170.00p175.00p1,809
Mar 19, 2024175.00p175.00p172.00p175.00p5,709
Mar 18, 2024175.00p178.50p175.00p175.00p11,832
Mar 15, 2024175.00p179.00p175.00p175.00p19,577
Mar 14, 2024175.00p179.00p175.00p175.00p3,540
Mar 13, 2024167.50p180.00p168.06p172.50p18,447
Mar 12, 2024167.50p175.00p167.63p167.50p10,481
Mar 11, 2024167.50p174.00p167.20p167.50p31,803
Mar 8, 2024165.00p175.00p161.16p170.00p22,252
Mar 7, 2024167.50p170.00p161.00p165.00p6,598
Mar 6, 2024162.50p175.00p160.75p167.50p12,977
Mar 5, 2024162.50p170.00p159.35p162.50p14,339
Mar 4, 2024162.50p168.35p155.00p162.50p38,715
Mar 1, 2024160.00p163.00p156.10p160.00p955
Feb 29, 2024160.00p163.00p156.10p160.00p6,864
Feb 28, 2024160.00p164.00p150.00p160.00p78,718
Feb 27, 2024162.50p164.55p155.15p160.00p190,494
Feb 26, 2024167.50p170.00p156.00p162.50p20,346
Feb 23, 2024172.50p173.00p160.75p167.50p25,785
Feb 22, 2024173.50p177.00p170.00p172.50p11,667
Feb 21, 2024173.50p177.00p172.55p173.50p44,712
Feb 20, 2024173.50p176.77p173.00p173.50p13,146
Feb 19, 2024173.50p177.00p170.35p173.50p137,356
Feb 16, 2024173.50p175.30p172.06p173.50p48,090
Feb 15, 2024175.00p180.00p171.00p175.00p32,850
Feb 14, 2024175.00p180.00p173.28p179.00p61,537
Feb 13, 2024175.00p175.90p173.25p175.00p7,867
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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,494.5013.13
Inchcape PLC774.007.65
Astrazeneca PLC11,936.005.14
Unilever PLC4,049.774.83
Puretech Health PLC222.504.71
Barclays PLC199.184.21

Fallers

CompanyPrice% Chg
Moonpig Group PLC160.00-9.91
Trainline PLC320.00-6.71
Indivior PLC1,451.00-4.16
Legal & General Group PLC237.50-4.47
Wh Smith PLC1,214.00-3.50
Bakkavor Group PLC118.87-3.36