Quarto Group Inc. (QRT) Share Price

Media Sector


Date Open High Low Close* Volume
04/11/2009 113.00p 113.00p 113.00p 113.00p 0
03/11/2009 113.00p 113.00p 113.00p 113.00p 0
02/11/2009 113.00p 113.00p 113.00p 113.00p 0
30/10/2009 113.00p 113.00p 113.00p 113.00p 0
29/10/2009 115.00p 115.00p 113.00p 113.00p 0
28/10/2009 115.00p 115.00p 115.00p 115.00p 0
27/10/2009 115.00p 115.00p 115.00p 115.00p 0
26/10/2009 115.00p 115.00p 115.00p 115.00p 0
23/10/2009 115.00p 115.00p 115.00p 115.00p 0
22/10/2009 115.00p 115.00p 115.00p 115.00p 0
21/10/2009 115.00p 115.00p 115.00p 115.00p 0
20/10/2009 115.00p 115.00p 115.00p 115.00p 0
19/10/2009 115.00p 115.00p 115.00p 115.00p 0
16/10/2009 115.00p 115.00p 115.00p 115.00p 0
15/10/2009 115.00p 120.00p 115.00p 115.00p 1651
14/10/2009 115.00p 115.00p 115.00p 115.00p 0
13/10/2009 115.00p 115.00p 115.00p 115.00p 0
12/10/2009 112.00p 115.00p 112.00p 115.00p 0
09/10/2009 112.00p 112.00p 112.00p 112.00p 0
08/10/2009 112.00p 117.00p 112.00p 112.00p 1000
07/10/2009 112.00p 112.00p 112.00p 112.00p 0
06/10/2009 112.00p 112.00p 112.00p 112.00p 0
05/10/2009 112.00p 112.00p 112.00p 112.00p 0
02/10/2009 112.00p 112.00p 112.00p 112.00p 0
01/10/2009 112.00p 112.00p 112.00p 112.00p 0
30/09/2009 112.00p 112.00p 112.00p 112.00p 0
29/09/2009 113.00p 113.00p 113.00p 113.00p 0
28/09/2009 113.00p 118.00p 113.00p 113.00p 750
25/09/2009 110.00p 115.00p 110.00p 110.00p 2000
24/09/2009 110.00p 115.00p 107.00p 110.00p 7700
23/09/2009 118.00p 113.00p 112.00p 110.00p 5850
22/09/2009 115.00p 118.00p 115.00p 118.00p 0
21/09/2009 103.00p 120.00p 105.00p 115.00p 75258

*Close Price adjusted for both dividends and splits