- Share Prices
Quilter PLC (QLT)
148.45p-1.70 (-1.13%)05 Mar 2021, 13:30
Quilter PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 4, 2021 | 154.85p | 154.85p | 149.85p | 150.15p | 2,997,191 |
Mar 3, 2021 | 148.95p | 152.30p | 148.15p | 152.30p | 3,316,260 |
Mar 2, 2021 | 144.25p | 149.15p | 144.25p | 147.95p | 2,901,279 |
Mar 1, 2021 | 147.75p | 148.75p | 146.80p | 147.15p | 3,997,407 |
Feb 26, 2021 | 146.40p | 148.75p | 145.90p | 146.00p | 6,064,330 |
Feb 25, 2021 | 148.15p | 150.10p | 147.50p | 148.60p | 3,379,775 |
Feb 24, 2021 | 151.60p | 151.60p | 147.65p | 149.85p | 3,378,710 |
Feb 23, 2021 | 150.85p | 151.90p | 146.70p | 148.85p | 2,973,378 |
Feb 22, 2021 | 145.35p | 149.40p | 145.35p | 149.40p | 3,833,096 |
Feb 19, 2021 | 148.90p | 149.20p | 146.95p | 148.00p | 2,778,472 |
Feb 18, 2021 | 151.60p | 152.98p | 148.20p | 148.20p | 2,956,693 |
Feb 17, 2021 | 158.35p | 158.35p | 150.85p | 152.50p | 4,388,905 |
Feb 16, 2021 | 156.20p | 160.07p | 155.35p | 157.50p | 5,534,935 |
Feb 15, 2021 | 155.05p | 160.05p | 155.05p | 160.05p | 5,781,141 |
Feb 12, 2021 | 152.95p | 156.35p | 152.95p | 156.35p | 2,979,902 |
Feb 11, 2021 | 153.90p | 156.55p | 153.90p | 155.95p | 3,224,580 |
Feb 10, 2021 | 159.30p | 159.90p | 155.95p | 156.80p | 2,179,060 |
Feb 9, 2021 | 157.00p | 159.20p | 155.70p | 157.90p | 3,216,093 |
Feb 8, 2021 | 159.20p | 159.25p | 154.60p | 156.40p | 3,379,517 |
Feb 5, 2021 | 159.30p | 159.50p | 156.05p | 157.70p | 4,762,484 |
Feb 4, 2021 | 157.70p | 159.53p | 156.60p | 158.80p | 2,992,541 |
Feb 3, 2021 | 159.70p | 159.70p | 157.15p | 158.10p | 2,854,911 |
Feb 2, 2021 | 156.15p | 158.40p | 155.35p | 157.50p | 4,008,262 |
Feb 1, 2021 | 152.10p | 156.30p | 152.10p | 155.05p | 3,463,994 |
Jan 29, 2021 | 153.45p | 155.70p | 151.75p | 155.10p | 4,766,136 |
Jan 28, 2021 | 152.00p | 156.05p | 150.65p | 156.00p | 3,844,043 |
Jan 27, 2021 | 155.90p | 157.05p | 151.55p | 153.50p | 3,024,626 |
Jan 26, 2021 | 155.55p | 158.80p | 153.40p | 156.20p | 3,320,326 |
Jan 25, 2021 | 157.85p | 157.85p | 151.90p | 152.85p | 3,584,894 |
Jan 22, 2021 | 155.70p | 155.80p | 152.55p | 154.70p | 2,797,064 |
Jan 21, 2021 | 153.05p | 156.90p | 153.05p | 155.45p | 2,903,280 |
Jan 20, 2021 | 157.15p | 157.15p | 153.25p | 155.40p | 2,672,914 |
Jan 19, 2021 | 157.30p | 157.30p | 152.50p | 154.45p | 2,616,426 |
Jan 18, 2021 | 157.70p | 157.70p | 153.35p | 155.50p | 2,450,970 |
Jan 15, 2021 | 157.05p | 157.40p | 153.70p | 156.10p | 1,836,161 |
Jan 14, 2021 | 155.80p | 158.50p | 155.45p | 157.85p | 3,271,984 |
Jan 13, 2021 | 160.70p | 160.70p | 156.80p | 158.10p | 4,294,266 |
Jan 12, 2021 | 155.90p | 158.70p | 155.70p | 158.30p | 4,154,176 |
Jan 11, 2021 | 155.45p | 159.25p | 155.45p | 156.35p | 2,963,356 |
Jan 8, 2021 | 161.70p | 161.70p | 157.90p | 158.95p | 2,471,140 |
Jan 7, 2021 | 161.00p | 161.40p | 158.80p | 159.25p | 4,217,281 |
Jan 6, 2021 | 157.75p | 160.80p | 156.05p | 160.20p | 2,592,715 |
Jan 5, 2021 | 154.55p | 158.45p | 154.55p | 156.05p | 2,935,800 |
Jan 4, 2021 | 155.10p | 159.60p | 153.95p | 155.55p | 3,405,017 |
Dec 31, 2020 | 153.90p | 155.27p | 153.00p | 153.60p | 1,295,152 |
Dec 30, 2020 | 155.35p | 159.00p | 155.35p | 155.45p | 6,049,258 |
Dec 29, 2020 | 157.00p | 160.55p | 155.30p | 158.60p | 3,562,264 |
Dec 24, 2020 | 156.80p | 156.80p | 154.75p | 154.85p | 659,855 |
Dec 23, 2020 | 147.85p | 153.85p | 147.85p | 153.80p | 1,666,975 |
Dec 22, 2020 | 148.40p | 150.40p | 147.50p | 150.25p | 1,893,244 |