485.00p-5.00 (-1.02%)18 Jun 2021, 15:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Quartix Technologies PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 14, 2021485.00p491.44p481.00p485.00p18,043
May 13, 2021485.00p491.75p477.00p485.00p5,874
May 12, 2021485.00p498.00p475.00p485.00p22,287
May 11, 2021495.00p510.00p470.00p485.00p9,341
May 10, 2021495.00p500.00p491.00p495.00p44,873
May 7, 2021490.00p500.00p490.70p495.00p33,301
May 6, 2021490.00p491.24p485.50p490.00p9,025
May 5, 2021490.00p500.00p485.00p490.00p14,500
May 4, 2021490.00p492.00p481.40p490.00p6,233
Apr 30, 2021490.00p492.80p481.40p490.00p3,040
Apr 29, 2021490.00p500.00p486.25p490.00p5,163
Apr 28, 2021490.00p510.00p481.40p490.00p21,189
Apr 27, 2021470.00p500.00p477.00p490.00p33,452
Apr 26, 2021470.00p479.00p460.00p474.00p36,185
Apr 23, 2021470.00p475.00p466.00p470.00p16,075
Apr 22, 2021470.00p477.00p463.00p470.00p15,465
Apr 21, 2021470.00p479.00p461.40p470.00p3,718
Apr 20, 2021493.00p499.30p460.00p470.00p11,581
Apr 19, 2021498.00p505.20p486.00p493.00p12,605
Apr 16, 2021490.00p505.20p484.00p498.00p11,298
Apr 15, 2021507.50p507.50p483.00p490.00p7,106
Apr 14, 2021507.50p525.00p501.05p525.00p6,818
Apr 13, 2021507.50p508.00p502.00p507.50p4,166
Apr 12, 2021512.50p513.00p500.00p507.50p12,077
Apr 9, 2021512.50p517.75p505.00p512.50p9,890
Apr 8, 2021532.50p522.00p505.00p512.50p21,707
Apr 7, 2021540.00p546.00p521.00p532.50p18,942
Apr 6, 2021545.00p550.00p530.00p540.00p34,288
Apr 1, 2021555.00p564.00p540.00p545.00p752
Mar 31, 2021560.00p580.00p550.00p560.00p22,755
Mar 30, 2021560.00p559.00p530.00p560.00p4,520
Mar 29, 2021545.00p570.00p533.00p560.00p4,613
Mar 26, 2021537.50p570.00p533.00p570.00p11,072
Mar 25, 2021550.00p559.00p525.00p537.50p12,016
Mar 24, 2021550.00p560.00p537.50p550.00p27,515
Mar 23, 2021510.00p560.00p511.00p550.00p28,006
Mar 22, 2021505.00p520.00p505.00p510.00p86,089
Mar 19, 2021490.00p512.50p490.00p505.00p27,302
Mar 18, 2021490.00p499.00p486.00p490.00p2,071
Mar 17, 2021490.00p496.99p485.00p490.00p11,630
Mar 16, 2021490.00p497.00p480.00p490.00p11,211
Mar 15, 2021449.00p491.00p440.00p490.00p13,918
Mar 12, 2021449.00p464.00p434.00p449.00p12,837
Mar 11, 2021447.00p464.00p438.06p449.00p5,773
Mar 10, 2021447.00p458.70p430.00p447.00p494,047
Mar 9, 2021447.00p460.00p434.00p447.00p14,734
Mar 8, 2021447.00p448.74p434.00p447.00p17,885
Mar 5, 2021450.00p460.00p447.00p447.00p18,200
Mar 4, 2021450.00p459.00p440.66p450.00p21,120
Mar 3, 2021450.00p449.00p440.00p450.00p20,611
Showing 1 to 50 of 250