1. Share Prices

  2. Quadrise PLC (QED)

1.40p+0.00 (+0.00%)04 Oct 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
Oct 4, 20241.30p1.50p1.30p1.40p382,336
Oct 3, 20241.36p1.47p1.33p1.40p2,329,500
Oct 2, 20241.40p1.49p1.34p1.40p4,035,903
Oct 1, 20241.40p1.40p1.30p1.35p10,671,075
Sep 30, 20241.59p1.59p1.30p1.43p9,338,681
Sep 27, 20241.45p1.59p1.33p1.45p679,472
Sep 26, 20241.40p1.50p1.40p1.45p2,156,676
Sep 25, 20241.45p1.54p1.41p1.46p5,705,041
Sep 24, 20241.45p1.75p1.45p1.52p2,874,808
Sep 23, 20241.73p1.73p1.46p1.59p480,524
Sep 20, 20241.50p1.74p1.45p1.57p2,951,970
Sep 19, 20241.46p1.72p1.46p1.58p1,665,739
Sep 18, 20241.50p1.65p1.48p1.56p4,624,278
Sep 17, 20241.51p1.75p1.50p1.55p990,562
Sep 16, 20241.75p1.75p1.57p1.60p520,415
Sep 13, 20241.74p1.74p1.53p1.60p1,781,728
Sep 12, 20241.75p1.75p1.55p1.65p1,159,026
Sep 11, 20241.60p1.75p1.57p1.65p2,151,345
Sep 10, 20241.60p1.75p1.51p1.67p1,466,534
Sep 9, 20241.70p1.75p1.59p1.61p2,573,301
Sep 6, 20241.70p1.75p1.66p1.70p1,464,680
Sep 5, 20241.75p1.75p1.67p1.70p300,847
Sep 4, 20241.65p1.75p1.61p1.71p2,428,015
Sep 3, 20241.61p1.71p1.60p1.69p1,050,124
Sep 2, 20241.70p1.74p1.61p1.70p1,119,596
Aug 30, 20241.60p1.74p1.60p1.69p2,697,458
Aug 29, 20241.71p1.93p1.65p1.69p2,726,632
Aug 28, 20241.71p1.80p1.71p1.75p1,966,559
Aug 27, 20241.90p1.90p1.71p1.75p1,053,908
Aug 23, 20241.71p1.90p1.71p1.80p899,385
Aug 22, 20241.95p2.00p1.80p1.80p2,751,637
Aug 21, 20241.72p2.00p1.71p1.95p2,257,362
Aug 20, 20241.72p2.10p1.71p1.88p2,603,414
Aug 19, 20241.72p2.09p1.72p1.90p562,270
Aug 16, 20241.91p1.99p1.91p1.91p136,394
Aug 15, 20241.77p2.02p1.77p1.91p648,302
Aug 14, 20241.75p2.04p1.75p1.97p976,024
Aug 13, 20242.05p2.05p1.93p1.94p508,427
Aug 12, 20242.06p2.09p1.85p1.90p1,078,123
Aug 9, 20241.91p2.10p1.72p1.88p2,156,717
Aug 8, 20241.79p2.07p1.71p1.95p3,395,561
Aug 7, 20241.50p1.80p1.50p1.66p1,006,161
Aug 6, 20241.61p1.79p1.61p1.67p1,272,407
Aug 5, 20241.72p1.90p1.50p1.72p3,428,811
Aug 2, 20242.00p2.00p1.67p1.77p522,931
Aug 1, 20241.76p1.94p1.68p1.72p5,643,121
Jul 31, 20241.70p1.70p1.60p1.65p1,278,576
Jul 30, 20241.59p1.76p1.52p1.68p10,857,481
Jul 29, 20241.66p1.73p1.53p1.56p4,500,389
Jul 26, 20241.80p1.83p1.66p1.72p3,419,457
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:
03 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC366.806.32
Watches Of Switzerland Group PLC481.605.52
Aston Martin Lagonda Global Holdings PLC109.804.67
Carnival PLC1,229.004.06
Crest Nicholson Holdings PLC195.703.93
Natwest Group PLC342.503.88

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC79.00-3.66
Spirax Group PLC7,120.00-3.39
Sse PLC1,838.00-2.78
Jd Sports Fashion PLC138.65-2.67
Experian PLC3,862.00-2.45
Tritax Eurobox PLC69.30-2.12
Risers/fallers data from previous trading day.