10.50p+0.20 (+1.94%)01 Jul 2022, 16:25
Quiz PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2022 | 10.24p | 10.39p | 10.07p | 10.50p | 345,231 |
Jun 30, 2022 | 10.10p | 10.15p | 9.70p | 10.30p | 222,183 |
Jun 29, 2022 | 10.00p | 10.40p | 8.95p | 10.10p | 324,612 |
Jun 28, 2022 | 10.05p | 10.55p | 10.05p | 10.50p | 91,204 |
Jun 27, 2022 | 10.60p | 10.60p | 10.60p | 10.50p | 9,340 |
Jun 24, 2022 | 10.64p | 10.64p | 10.01p | 10.50p | 43,999 |
Jun 23, 2022 | 10.00p | 10.64p | 10.00p | 10.50p | 109,613 |
Jun 22, 2022 | 10.95p | 10.95p | 10.10p | 10.50p | 110,260 |
Jun 21, 2022 | 10.70p | 11.00p | 10.10p | 10.50p | 73,326 |
Jun 20, 2022 | 10.20p | 12.00p | 10.10p | 10.50p | 58,508 |
Jun 17, 2022 | 10.57p | 10.85p | 10.01p | 10.50p | 92,172 |
Jun 16, 2022 | 10.50p | 11.00p | 10.10p | 11.00p | 247,607 |
Jun 14, 2022 | 11.00p | 11.70p | 11.00p | 11.75p | 90,856 |
Jun 13, 2022 | 11.70p | 11.70p | 11.70p | 11.75p | 8,214 |
Jun 10, 2022 | 11.00p | 12.00p | 11.00p | 11.25p | 4,762 |
Jun 9, 2022 | 11.00p | 11.89p | 11.00p | 11.45p | 65,689 |
Jun 7, 2022 | 10.55p | 11.49p | 10.55p | 11.78p | 111,065 |
Jun 6, 2022 | 10.55p | 11.75p | 10.55p | 10.75p | 8,864 |
Jun 1, 2022 | 10.67p | 11.58p | 10.61p | 10.88p | 119,353 |
May 31, 2022 | 10.69p | 12.00p | 10.69p | 11.00p | 3,562 |
May 30, 2022 | 11.90p | 11.90p | 11.90p | 11.03p | 11,336 |
May 27, 2022 | 12.00p | 12.00p | 12.00p | 11.00p | 9 |
May 26, 2022 | 11.74p | 11.74p | 11.00p | 11.00p | 20,204 |
May 25, 2022 | 10.76p | 11.84p | 10.76p | 11.50p | 26,755 |
May 24, 2022 | 11.45p | 11.45p | 11.00p | 11.25p | 82,081 |
May 23, 2022 | 10.95p | 11.34p | 10.05p | 11.25p | 197,113 |
May 20, 2022 | 10.65p | 10.83p | 10.64p | 10.60p | 257,467 |
May 19, 2022 | 10.08p | 10.66p | 10.00p | 10.50p | 151,404 |
May 18, 2022 | 10.25p | 10.25p | 10.25p | 10.50p | 175,000 |
May 17, 2022 | 10.40p | 10.90p | 10.40p | 10.80p | 118,458 |
May 16, 2022 | 10.90p | 10.95p | 10.51p | 10.72p | 133,562 |
May 13, 2022 | 11.01p | 11.01p | 10.37p | 11.15p | 276,005 |
May 12, 2022 | 10.10p | 11.75p | 10.05p | 11.00p | 456,420 |
May 11, 2022 | 10.93p | 10.93p | 10.31p | 11.05p | 9,479 |
May 10, 2022 | 11.02p | 11.02p | 10.26p | 11.05p | 209,281 |
May 9, 2022 | 11.20p | 12.24p | 10.11p | 11.65p | 1,075,111 |
May 6, 2022 | 11.25p | 11.39p | 11.25p | 12.00p | 307,748 |
May 5, 2022 | 11.44p | 11.44p | 11.08p | 11.68p | 27,113 |
May 4, 2022 | 11.28p | 11.65p | 11.02p | 11.25p | 327,801 |
May 3, 2022 | 11.60p | 12.25p | 11.00p | 11.80p | 461,443 |
Apr 29, 2022 | 12.00p | 13.00p | 11.70p | 12.30p | 175,081 |
Apr 28, 2022 | 13.04p | 14.00p | 11.95p | 13.00p | 325,385 |
Apr 27, 2022 | 13.20p | 13.30p | 12.68p | 12.75p | 229,938 |
Apr 26, 2022 | 13.59p | 13.89p | 13.20p | 13.85p | 66,009 |
Apr 25, 2022 | 14.28p | 14.30p | 13.20p | 13.85p | 254,544 |
Apr 22, 2022 | 14.95p | 15.40p | 14.00p | 15.00p | 213,351 |
Apr 21, 2022 | 15.64p | 15.84p | 14.00p | 15.00p | 31,925 |
Apr 20, 2022 | 14.88p | 14.88p | 14.00p | 15.00p | 101 |
Apr 19, 2022 | 14.00p | 15.75p | 14.00p | 15.00p | 50,276 |
Apr 14, 2022 | 15.10p | 16.00p | 14.50p | 15.00p | 261,986 |
Sign up to our
daily 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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Discoverie Group PLC | 660.00 | 6.45 |
Carnival PLC | 656.80 | 6.00 |
Wizz Air Holdings PLC | 1,858.50 | 5.96 |
Helios Towers PLC | 128.00 | 5.87 |
Asos PLC | 882.00 | 5.19 |
Ocado Group PLC | 814.00 | 4.20 |
Fallers
Company | Price | % Chg |
---|---|---|
Harbour Energy PLC | 332.60 | -8.58 |
Chrysalis Investments Limited | 96.20 | -7.68 |
Tullow Oil PLC | 43.52 | -7.13 |
Hg Capital Trust PLC | 315.00 | -4.69 |
Energean PLC | 1,048.00 | -4.64 |
Plus500 LTD | 1,596.00 | -4.60 |