1. Share Prices

  2. Quiz PLC (QUIZ)

10.50p+0.20 (+1.94%)01 Jul 2022, 16:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Quiz PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 1, 202210.24p10.39p10.07p10.50p345,231
Jun 30, 202210.10p10.15p9.70p10.30p222,183
Jun 29, 202210.00p10.40p8.95p10.10p324,612
Jun 28, 202210.05p10.55p10.05p10.50p91,204
Jun 27, 202210.60p10.60p10.60p10.50p9,340
Jun 24, 202210.64p10.64p10.01p10.50p43,999
Jun 23, 202210.00p10.64p10.00p10.50p109,613
Jun 22, 202210.95p10.95p10.10p10.50p110,260
Jun 21, 202210.70p11.00p10.10p10.50p73,326
Jun 20, 202210.20p12.00p10.10p10.50p58,508
Jun 17, 202210.57p10.85p10.01p10.50p92,172
Jun 16, 202210.50p11.00p10.10p11.00p247,607
Jun 14, 202211.00p11.70p11.00p11.75p90,856
Jun 13, 202211.70p11.70p11.70p11.75p8,214
Jun 10, 202211.00p12.00p11.00p11.25p4,762
Jun 9, 202211.00p11.89p11.00p11.45p65,689
Jun 7, 202210.55p11.49p10.55p11.78p111,065
Jun 6, 202210.55p11.75p10.55p10.75p8,864
Jun 1, 202210.67p11.58p10.61p10.88p119,353
May 31, 202210.69p12.00p10.69p11.00p3,562
May 30, 202211.90p11.90p11.90p11.03p11,336
May 27, 202212.00p12.00p12.00p11.00p9
May 26, 202211.74p11.74p11.00p11.00p20,204
May 25, 202210.76p11.84p10.76p11.50p26,755
May 24, 202211.45p11.45p11.00p11.25p82,081
May 23, 202210.95p11.34p10.05p11.25p197,113
May 20, 202210.65p10.83p10.64p10.60p257,467
May 19, 202210.08p10.66p10.00p10.50p151,404
May 18, 202210.25p10.25p10.25p10.50p175,000
May 17, 202210.40p10.90p10.40p10.80p118,458
May 16, 202210.90p10.95p10.51p10.72p133,562
May 13, 202211.01p11.01p10.37p11.15p276,005
May 12, 202210.10p11.75p10.05p11.00p456,420
May 11, 202210.93p10.93p10.31p11.05p9,479
May 10, 202211.02p11.02p10.26p11.05p209,281
May 9, 202211.20p12.24p10.11p11.65p1,075,111
May 6, 202211.25p11.39p11.25p12.00p307,748
May 5, 202211.44p11.44p11.08p11.68p27,113
May 4, 202211.28p11.65p11.02p11.25p327,801
May 3, 202211.60p12.25p11.00p11.80p461,443
Apr 29, 202212.00p13.00p11.70p12.30p175,081
Apr 28, 202213.04p14.00p11.95p13.00p325,385
Apr 27, 202213.20p13.30p12.68p12.75p229,938
Apr 26, 202213.59p13.89p13.20p13.85p66,009
Apr 25, 202214.28p14.30p13.20p13.85p254,544
Apr 22, 202214.95p15.40p14.00p15.00p213,351
Apr 21, 202215.64p15.84p14.00p15.00p31,925
Apr 20, 202214.88p14.88p14.00p15.00p101
Apr 19, 202214.00p15.75p14.00p15.00p50,276
Apr 14, 202215.10p16.00p14.50p15.00p261,986
12345
Showing 1 to 50 of 250

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jun 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Discoverie Group PLC660.006.45
Carnival PLC656.806.00
Wizz Air Holdings PLC1,858.505.96
Helios Towers PLC128.005.87
Asos PLC882.005.19
Ocado Group PLC814.004.20

Fallers

CompanyPrice% Chg
Harbour Energy PLC332.60-8.58
Chrysalis Investments Limited96.20-7.68
Tullow Oil PLC43.52-7.13
Hg Capital Trust PLC315.00-4.69
Energean PLC1,048.00-4.64
Plus500 LTD1,596.00-4.60