1. Share Prices

  2. Quadrise PLC (QED)

1.55p-0.09 (-5.50%)29 Apr 2024, 16:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Quadrise PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 29, 20241.54p1.80p1.34p1.55p10,255,541
Apr 26, 20241.75p1.83p1.60p1.64p1,741,686
Apr 25, 20241.55p1.81p1.55p1.70p5,274,407
Apr 24, 20241.82p2.10p1.60p1.63p5,688,031
Apr 23, 20241.70p2.00p1.70p1.82p8,640,920
Apr 22, 20241.75p1.93p1.45p1.78p23,165,002
Apr 19, 20241.34p1.69p1.34p1.60p9,649,004
Apr 18, 20241.35p1.44p1.32p1.40p2,916,258
Apr 17, 20241.31p1.47p1.31p1.43p4,137,531
Apr 16, 20241.35p1.39p1.32p1.34p3,428,746
Apr 15, 20241.35p1.47p1.30p1.39p2,854,870
Apr 12, 20241.37p1.41p1.30p1.36p1,432,413
Apr 11, 20241.41p1.41p1.27p1.35p434,466
Apr 10, 20241.36p1.50p1.34p1.42p1,461,409
Apr 9, 20241.37p1.50p1.28p1.41p6,481,575
Apr 8, 20241.41p1.44p1.28p1.34p8,911,751
Apr 5, 20241.28p1.45p1.21p1.37p3,138,742
Apr 4, 20241.29p1.35p1.30p1.32p3,639,677
Apr 3, 20241.34p1.40p1.30p1.33p6,675,760
Apr 2, 20241.27p1.40p1.27p1.32p8,393,439
Mar 28, 20241.27p1.40p1.20p1.24p4,863,262
Mar 27, 20241.26p1.40p1.25p1.27p3,593,950
Mar 26, 20241.30p1.34p1.22p1.27p10,024,292
Mar 25, 20241.33p1.34p1.27p1.30p9,190,167
Mar 22, 20241.34p1.40p1.27p1.30p6,214,193
Mar 21, 20241.30p1.40p1.25p1.35p7,238,089
Mar 20, 20241.30p1.40p1.23p1.34p16,654,052
Mar 19, 20241.37p1.40p1.14p1.24p40,481,415
Mar 18, 20241.48p1.51p1.42p1.48p7,004,909
Mar 15, 20241.44p1.63p1.42p1.44p8,294,126
Mar 14, 20241.61p1.64p1.45p1.48p8,827,120
Mar 13, 20241.60p1.64p1.54p1.59p2,549,253
Mar 12, 20241.59p1.64p1.59p1.61p825,458
Mar 11, 20241.56p1.64p1.56p1.61p1,345,010
Mar 8, 20241.68p1.69p1.53p1.57p6,094,318
Mar 7, 20241.74p1.74p1.60p1.66p4,865,962
Mar 6, 20241.84p1.84p1.64p1.69p6,692,448
Mar 5, 20241.88p1.88p1.79p1.81p2,221,550
Mar 4, 20241.80p1.98p1.80p1.85p1,039,444
Mar 1, 20241.98p1.98p1.84p1.91p2,736,901
Feb 29, 20241.89p2.17p1.79p1.96p9,329,220
Feb 28, 20242.02p2.14p1.89p2.03p2,180,404
Feb 27, 20241.98p2.08p1.89p1.96p1,202,727
Feb 26, 20241.89p2.18p1.89p2.01p399,764
Feb 23, 20242.07p2.18p1.98p1.97p2,524,775
Feb 22, 20242.00p2.13p1.89p2.08p9,433,516
Feb 21, 20242.14p2.15p2.00p2.06p1,679,222
Feb 20, 20242.11p2.17p2.01p2.07p1,926,500
Feb 19, 20242.17p2.20p2.06p2.11p1,180,837
Feb 16, 20242.17p2.23p2.01p2.18p1,859,297
123456
Showing 1 to 50 of 252

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
Playtech PLC514.0014.10
Future PLC650.006.73
Helios Towers PLC99.405.41
Baltic Classifieds Group PLC236.505.11
Dr. Martens PLC76.304.95
Essentra PLC178.004.83

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC116.60-2.95
Moonpig Group PLC151.00-2.33
Ashtead Group PLC5,974.00-2.13
B&M European Value Retail S.A.517.00-2.05
Centrica PLC131.05-1.98
Convatec Group PLC253.20-1.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.