1. Share Prices

  2. Quiz (QUIZ)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Quiz Historic Prices

 
     
Download
Date Open High Low Close Volume
Jan 28, 2020 14.80 15.00 14.80 15.00 221,402
Jan 27, 2020 14.55 14.87 14.21 14.75 412,301
Jan 24, 2020 14.89 15.20 14.89 15.15 56,220
Jan 23, 2020 15.43 15.43 14.56 14.88 470,544
Jan 22, 2020 15.05 15.05 15.05 15.48 24,070
Jan 21, 2020 14.92 14.93 14.92 15.10 44,251
Jan 20, 2020 15.10 15.45 14.86 15.20 89,345
Jan 17, 2020 15.75 15.75 15.05 15.50 126,572
Jan 16, 2020 15.41 15.48 15.00 15.25 705,756
Jan 15, 2020 16.95 17.20 15.50 15.53 1,041,896
Jan 14, 2020 19.01 19.50 18.51 18.78 323,959
Jan 13, 2020 19.00 19.90 19.00 19.30 159,412
Jan 10, 2020 19.05 19.86 19.00 19.55 161,278
Jan 9, 2020 18.70 20.63 18.70 19.50 370,036
Jan 8, 2020 18.70 18.70 18.51 18.48 38,854
Jan 7, 2020 17.50 18.04 17.50 18.48 129,169
Jan 6, 2020 17.95 18.00 17.28 17.63 204,884
Jan 3, 2020 17.36 17.75 17.33 17.55 126,727
Jan 2, 2020 17.37 17.51 17.28 17.65 20,192
Jan 1, 2020 17.20 17.40 17.20 17.58 21,342
Dec 31, 2019 17.20 17.40 17.20 17.58 21,342
Dec 30, 2019 17.74 17.74 17.36 17.58 40,329
Dec 27, 2019 17.51 17.51 17.30 17.65 25,630
Dec 26, 2019 17.36 17.36 17.36 17.58 33,678
Dec 25, 2019 17.36 17.36 17.36 17.58 33,678
Dec 24, 2019 17.36 17.36 17.36 17.58 33,678
Dec 23, 2019 17.28 17.58 17.28 17.73 36,479
Dec 20, 2019 17.28 17.28 17.05 17.50 45,305
Dec 19, 2019 17.28 17.80 17.28 17.58 75,555
Dec 18, 2019 17.54 17.55 17.54 17.70 108,434
Dec 17, 2019 17.15 17.47 17.15 17.63 81,738
Dec 16, 2019 17.33 17.37 17.15 17.15 85,262
Dec 13, 2019 16.85 17.80 16.80 17.35 150,864
Dec 12, 2019 17.00 17.00 16.75 16.90 6,608
Dec 11, 2019 16.88 17.80 16.88 17.20 86,523
Dec 10, 2019 16.89 17.50 16.22 17.25 224,076
Dec 9, 2019 16.71 17.90 16.71 17.70 120,067
Dec 6, 2019 16.95 17.89 16.71 17.35 388,899
Dec 5, 2019 14.50 17.00 14.50 17.00 327,576
Dec 4, 2019 15.07 15.95 14.05 15.53 580,071
Dec 3, 2019 16.80 16.80 16.50 16.73 27,150
Dec 2, 2019 16.81 17.10 16.77 16.95 40,319
Nov 29, 2019 16.77 16.77 16.77 16.95 540
Nov 28, 2019 16.60 17.14 16.60 17.00 13,679
Nov 27, 2019 16.60 16.80 16.60 16.65 98,746
Nov 26, 2019 16.65 16.95 16.65 16.83 86,517
Nov 25, 2019 16.61 16.98 16.61 16.78 59,135
Nov 22, 2019 16.78 16.86 16.78 16.75 25,801
Nov 21, 2019 0.00 0.00 0.00 16.95 0
Nov 20, 2019 17.28 17.35 17.00 17.20 57,997
1 2 3 4 5 6
»
Showing 1 to 50 of 260
Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag