Shares Magazine
5.34p+0.34 (+6.80%)24 Apr 2024, 08:10
Quiz PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2024 | 5.00p | 5.88p | 5.00p | 5.00p | 27,382 |
| Apr 22, 2024 | 5.00p | 5.79p | 5.00p | 5.08p | 353,023 |
| Apr 19, 2024 | 5.00p | 5.00p | 5.00p | 5.03p | 200,000 |
| Apr 18, 2024 | 5.25p | 5.75p | 4.41p | 5.30p | 403,790 |
| Apr 16, 2024 | 5.31p | 5.31p | 5.31p | 5.60p | 2,000 |
| Apr 15, 2024 | 5.31p | 5.31p | 5.26p | 5.60p | 36,818 |
| Apr 12, 2024 | 5.95p | 5.95p | 5.25p | 5.63p | 31 |
| Apr 10, 2024 | 5.31p | 5.31p | 5.31p | 5.60p | 50,000 |
| Apr 9, 2024 | 5.33p | 5.33p | 5.29p | 5.60p | 8,338 |
| Apr 8, 2024 | 5.26p | 5.80p | 5.26p | 5.60p | 109,896 |
| Apr 5, 2024 | 5.82p | 5.82p | 5.26p | 5.60p | 28,831 |
| Apr 4, 2024 | 5.25p | 5.25p | 5.25p | 5.50p | 173,062 |
| Apr 3, 2024 | 5.28p | 5.64p | 5.21p | 5.58p | 216,598 |
| Apr 2, 2024 | 5.35p | 5.92p | 5.21p | 5.53p | 1,477,424 |
| Mar 28, 2024 | 5.65p | 5.65p | 5.05p | 5.35p | 808,271 |
| Mar 27, 2024 | 5.89p | 5.89p | 5.89p | 5.97p | 1,340 |
| Mar 26, 2024 | 5.55p | 5.64p | 5.54p | 5.75p | 98,933 |
| Mar 25, 2024 | 5.60p | 5.89p | 5.50p | 5.72p | 434,561 |
| Mar 22, 2024 | 5.75p | 5.80p | 5.75p | 5.72p | 303,154 |
| Mar 21, 2024 | 5.50p | 6.09p | 5.00p | 5.67p | 550,649 |
| Mar 20, 2024 | 5.85p | 5.85p | 5.70p | 5.67p | 141,573 |
| Mar 19, 2024 | 5.89p | 5.89p | 5.89p | 5.88p | 10,000 |
| Mar 18, 2024 | 6.20p | 6.20p | 5.85p | 6.03p | 45,197 |
| Mar 15, 2024 | 6.45p | 6.45p | 6.45p | 6.15p | 23 |
| Mar 14, 2024 | 5.90p | 5.90p | 5.85p | 6.17p | 41,487 |
| Mar 13, 2024 | 5.85p | 5.93p | 5.85p | 5.92p | 158,160 |
| Mar 12, 2024 | 5.85p | 5.85p | 5.85p | 6.13p | 876 |
| Mar 11, 2024 | 5.93p | 5.93p | 5.89p | 5.92p | 88,309 |
| Mar 8, 2024 | 5.80p | 6.45p | 5.80p | 6.15p | 69,873 |
| Mar 7, 2024 | 6.24p | 6.24p | 5.88p | 5.90p | 39,194 |
| Mar 6, 2024 | 5.80p | 6.45p | 5.80p | 5.90p | 68,627 |
| Mar 5, 2024 | 6.00p | 6.09p | 5.86p | 6.13p | 268,224 |
| Mar 4, 2024 | 6.00p | 6.00p | 6.00p | 6.22p | 49,485 |
| Mar 1, 2024 | 6.00p | 6.45p | 6.00p | 6.00p | 102,650 |
| Feb 29, 2024 | 5.84p | 5.84p | 5.62p | 5.88p | 860 |
| Feb 27, 2024 | 5.62p | 5.62p | 5.58p | 5.72p | 21,074 |
| Feb 26, 2024 | 6.15p | 6.15p | 5.50p | 5.75p | 35,385 |
| Feb 23, 2024 | 5.50p | 5.90p | 5.50p | 5.67p | 126,860 |
| Feb 22, 2024 | 6.50p | 6.50p | 6.50p | 5.90p | 56 |
| Feb 20, 2024 | 5.50p | 5.62p | 5.50p | 5.72p | 14,754 |
| Feb 19, 2024 | 5.61p | 5.85p | 5.61p | 5.70p | 11,877 |
| Feb 16, 2024 | 5.56p | 5.56p | 5.50p | 5.90p | 30,210 |
| Feb 15, 2024 | 6.15p | 6.15p | 5.50p | 5.75p | 211,226 |
| Feb 14, 2024 | 5.66p | 5.66p | 5.66p | 6.10p | 4,232 |
| Feb 13, 2024 | 5.66p | 5.66p | 5.66p | 6.10p | 3,267 |
| Feb 12, 2024 | 5.64p | 5.64p | 5.64p | 6.10p | 18,745 |
| Feb 9, 2024 | 5.80p | 5.80p | 5.65p | 6.13p | 192,605 |
| Feb 8, 2024 | 5.80p | 6.00p | 5.80p | 5.90p | 147,137 |
| Feb 7, 2024 | 6.18p | 6.20p | 5.84p | 6.00p | 7,092 |
| Feb 6, 2024 | 5.86p | 5.86p | 5.86p | 6.03p | 81,569 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Reckitt Benckiser Group PLC | 4,482.00 | 5.46 |
| Pz Cussons PLC | 99.20 | 4.86 |
| Quilter PLC | 107.40 | 4.78 |
| Ferrexpo PLC | 54.64 | 4.67 |
| W.A.G Payment Solutions PLC | 68.00 | 4.29 |
| Rio Tinto PLC | 5,505.00 | 3.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Breedon Group PLC | 367.50 | -3.29 |
| Croda International PLC | 4,733.00 | -3.17 |
| Mitie Group PLC | 116.36 | -3.03 |
| Mobico Group PLC | 54.30 | -2.69 |
| Fidelity Emerging Markets Limited | 643.70 | -2.76 |
| Rhi Magnesita N.V. | 3,375.00 | -2.60 |