1.93p-0.05 (-2.53%)01 Mar 2024, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Quadrise PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 20242.00p2.00p1.85p1.93p2,736,901
Feb 29, 20241.91p2.19p1.80p1.98p9,329,220
Feb 28, 20242.04p2.16p1.91p2.05p2,180,404
Feb 27, 20242.00p2.10p1.91p1.98p1,202,727
Feb 26, 20241.91p2.20p1.91p2.03p399,764
Feb 23, 20242.09p2.20p2.00p1.99p2,524,775
Feb 22, 20242.02p2.15p1.91p2.10p9,433,516
Feb 21, 20242.16p2.17p2.02p2.08p1,679,222
Feb 20, 20242.13p2.19p2.03p2.08p1,926,500
Feb 19, 20242.19p2.22p2.08p2.13p1,180,837
Feb 16, 20242.19p2.25p2.03p2.20p1,859,297
Feb 15, 20242.21p2.50p2.02p2.13p6,523,444
Feb 14, 20242.34p2.50p2.22p2.29p3,079,379
Feb 13, 20242.50p2.69p2.22p2.37p3,284,427
Feb 12, 20242.41p2.69p2.32p2.58p3,153,983
Feb 9, 20242.50p2.67p2.32p2.51p3,986,844
Feb 8, 20242.45p2.50p2.21p2.35p1,791,867
Feb 7, 20242.56p2.68p2.38p2.39p7,808,070
Feb 6, 20242.80p2.80p2.24p2.62p29,884,953
Feb 5, 20242.16p2.30p1.81p2.08p13,119,598
Feb 2, 20242.25p2.58p2.10p2.26p4,771,043
Feb 1, 20242.23p2.49p2.22p2.35p1,017,110
Jan 31, 20242.31p2.59p2.23p2.27p2,134,827
Jan 30, 20242.40p2.58p2.24p2.40p2,632,341
Jan 29, 20242.41p2.70p2.30p2.35p3,230,166
Jan 26, 20242.52p2.69p2.41p2.50p6,243,013
Jan 25, 20242.49p2.58p2.33p2.52p5,419,905
Jan 24, 20242.49p2.69p2.25p2.35p1,274,568
Jan 23, 20242.23p2.49p2.23p2.40p1,332,625
Jan 22, 20242.41p2.70p2.26p2.35p2,751,983
Jan 19, 20242.59p2.70p2.23p2.60p3,863,679
Jan 18, 20242.37p2.60p2.31p2.47p1,972,682
Jan 17, 20242.49p2.58p2.11p2.45p3,685,618
Jan 16, 20242.30p2.43p2.11p2.27p1,133,837
Jan 15, 20242.21p2.42p2.18p2.29p3,069,060
Jan 12, 20242.41p2.50p2.21p2.31p3,073,092
Jan 11, 20242.20p2.46p2.02p2.40p3,590,396
Jan 10, 20242.19p2.29p2.02p2.16p4,577,762
Jan 9, 20242.36p2.25p2.23p2.25p4,561,102
Jan 8, 20242.39p2.40p2.22p2.32p1,703,130
Jan 5, 20242.30p2.65p2.21p2.34p7,173,340
Jan 4, 20242.59p2.69p2.28p2.42p8,831,376
Jan 3, 20242.70p3.10p2.55p2.65p4,835,231
Jan 2, 20242.98p3.10p2.52p2.87p5,306,314
Dec 29, 20232.75p2.98p2.50p2.75p1,751,473
Dec 28, 20232.65p2.80p2.50p2.67p2,035,160
Dec 27, 20232.64p2.80p2.50p2.67p6,010,414
Dec 22, 20232.61p2.85p2.60p2.72p5,062,984
Dec 21, 20232.40p2.94p2.31p2.68p8,138,466
Dec 20, 20232.45p2.60p2.31p2.40p3,041,942
Showing 1 to 50 of 251