144.50p-3.50 (-2.36%)22 Apr 2021, 17:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Quixant PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 21, 2021149.00p150.00p145.00p148.00p76,770
Apr 20, 2021143.50p156.00p145.00p151.50p1,134,984
Apr 19, 2021140.00p147.50p138.13p143.50p90,871
Apr 16, 2021132.50p145.00p130.00p140.00p2,628,892
Apr 15, 2021133.50p135.00p129.00p132.50p244,162
Apr 14, 2021132.00p140.00p129.00p135.00p370,634
Apr 13, 2021131.50p133.75p132.00p132.00p25,573
Apr 12, 2021131.50p134.00p131.00p131.50p21,675
Apr 9, 2021127.00p130.00p124.00p129.00p32,706
Apr 8, 2021127.00p130.00p124.00p127.00p28,636
Apr 7, 2021127.00p125.70p124.00p127.00p2,929
Apr 6, 2021127.00p129.00p124.00p127.00p10,267
Apr 1, 2021127.00p126.40p124.00p127.00p14,379
Mar 31, 2021127.00p127.00p124.00p127.00p5,006
Mar 30, 2021127.00p129.00p124.06p127.00p45,580
Mar 29, 2021127.00p125.90p124.00p127.00p5,087
Mar 26, 2021127.00p125.90p124.00p127.00p12,875
Mar 25, 2021127.00p126.00p125.90p127.00p28,802
Mar 24, 2021126.00p127.00p122.00p127.00p5,419
Mar 23, 2021127.00p130.00p122.00p126.00p24,302
Mar 22, 2021127.00p127.00p124.10p127.00p99,331
Mar 19, 2021127.00p127.00p123.00p127.00p30,496
Mar 18, 2021127.00p126.51p125.00p127.00p20,585
Mar 17, 2021127.00p127.00p124.00p127.00p30,394
Mar 16, 2021128.50p127.00p125.00p125.00p31,918
Mar 15, 2021128.00p128.00p122.00p128.50p9,595
Mar 12, 2021121.50p129.40p121.00p128.00p152,686
Mar 11, 2021120.00p122.00p120.50p120.00p5,061
Mar 10, 2021119.00p122.50p119.20p120.00p144,410
Mar 9, 2021119.00p119.95p119.10p119.00p14,910
Mar 8, 2021119.00p120.00p119.00p119.00p22,908
Mar 5, 2021119.00p120.00p118.85p119.00p11,578
Mar 4, 2021119.00p120.00p118.85p119.00p5,416
Mar 3, 2021119.00p120.00p119.00p119.00p406,435
Mar 2, 2021119.00p120.00p118.50p119.00p17,832
Mar 1, 2021119.00p120.00p119.00p119.00p4,955
Feb 26, 2021119.00p120.00p118.50p119.00p47,548
Feb 25, 2021119.00p120.00p118.75p119.00p67,563
Feb 24, 2021119.00p120.00p118.00p119.00p59,823
Feb 23, 2021119.00p120.00p118.00p119.00p37,487
Feb 22, 2021118.50p118.50p115.00p119.00p45,315
Feb 19, 2021118.50p120.00p117.00p118.50p28,180
Feb 18, 2021119.50p118.20p117.55p118.50p8,433
Feb 17, 2021119.50p119.00p117.55p119.50p5,916
Feb 16, 2021119.50p119.40p117.00p119.50p17,370
Feb 15, 2021119.50p120.00p117.50p119.50p22,994
Feb 12, 2021123.50p121.00p110.00p119.50p2,811,819
Feb 11, 2021125.50p125.00p121.25p123.50p10,087
Feb 10, 2021125.50p125.05p125.00p125.50p8,548
Feb 9, 2021125.50p125.05p125.00p125.50p36,056
Showing 1 to 50 of 241