Quarto Group Inc. (QRT) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Quarto Group Inc.

Date Open High Low Close* Volume
04/12/2020 52.50p 52.50p 52.50p 52.50p 0
03/12/2020 52.50p 52.50p 52.50p 52.50p 0
02/12/2020 52.50p 52.50p 52.50p 52.50p 0
01/12/2020 52.50p 52.50p 52.50p 52.50p 0
30/11/2020 49.00p 54.40p 49.00p 52.50p 20044
27/11/2020 49.00p 49.00p 48.50p 49.00p 382
26/11/2020 49.00p 49.00p 49.00p 49.00p 0
25/11/2020 49.00p 50.00p 49.00p 49.00p 3000
24/11/2020 49.00p 49.00p 49.00p 49.00p 0
23/11/2020 47.50p 49.00p 47.50p 49.00p 15000
20/11/2020 46.50p 47.50p 46.50p 47.50p 0
19/11/2020 46.50p 46.50p 46.50p 46.50p 0
18/11/2020 46.50p 46.50p 46.50p 46.50p 0
17/11/2020 46.50p 47.00p 46.50p 46.50p 10000
16/11/2020 46.50p 46.50p 46.50p 46.50p 0
13/11/2020 46.50p 46.50p 43.00p 46.50p 6000
12/11/2020 48.50p 48.50p 46.50p 46.50p 2748
10/11/2020 49.00p 49.00p 49.00p 49.00p 0
09/11/2020 49.00p 49.00p 49.00p 49.00p 16000
06/11/2020 49.00p 49.00p 49.00p 49.00p 0
05/11/2020 49.00p 49.00p 49.00p 49.00p 0
04/11/2020 49.00p 49.00p 49.00p 49.00p 0
03/11/2020 49.00p 49.00p 49.00p 49.00p 0
02/11/2020 49.00p 49.00p 49.00p 49.00p 0
30/10/2020 49.00p 49.00p 49.00p 49.00p 0
29/10/2020 49.00p 49.00p 49.00p 49.00p 15000
28/10/2020 49.00p 49.00p 48.50p 49.00p 704
27/10/2020 49.00p 49.00p 49.00p 49.00p 0
26/10/2020 52.50p 52.50p 45.00p 49.00p 15000
23/10/2020 52.50p 52.50p 52.50p 52.50p 0
22/10/2020 52.50p 52.50p 52.50p 52.50p 0
21/10/2020 52.50p 52.50p 52.50p 52.50p 0
20/10/2020 52.50p 52.50p 52.50p 52.50p 0
19/10/2020 52.50p 52.50p 47.00p 52.50p 22400
16/10/2020 52.50p 52.50p 52.50p 52.50p 0
15/10/2020 52.50p 52.50p 52.50p 52.50p 0
14/10/2020 52.50p 52.50p 52.50p 52.50p 0
13/10/2020 52.50p 52.50p 52.50p 52.50p 17750
12/10/2020 54.50p 54.50p 50.00p 52.50p 5250
09/10/2020 54.50p 54.50p 52.00p 54.50p 1500
08/10/2020 54.50p 54.50p 54.50p 54.50p 0
07/10/2020 54.50p 54.50p 54.50p 54.50p 0
06/10/2020 54.50p 54.50p 54.50p 54.50p 0
05/10/2020 54.50p 54.50p 54.50p 54.50p 0
02/10/2020 54.50p 54.50p 54.50p 54.50p 0
01/10/2020 54.50p 54.50p 52.00p 54.50p 500
30/09/2020 56.50p 56.50p 52.00p 54.50p 10000
29/09/2020 56.50p 56.50p 53.50p 56.50p 2000
28/09/2020 56.50p 56.50p 56.50p 56.50p 0
25/09/2020 56.50p 56.50p 56.50p 56.50p 0
24/09/2020 59.00p 59.00p 53.00p 56.50p 18400
23/09/2020 59.00p 60.00p 59.00p 59.00p 845
22/09/2020 59.00p 59.00p 59.00p 59.00p 0
21/09/2020 59.00p 59.00p 58.00p 59.00p 6666
18/09/2020 57.50p 61.14p 57.50p 59.00p 2075
17/09/2020 56.50p 56.50p 56.50p 56.50p 0
16/09/2020 56.50p 56.50p 56.50p 56.50p 0
15/09/2020 56.50p 56.50p 56.50p 56.50p 0
14/09/2020 56.50p 56.50p 56.50p 56.50p 0
11/09/2020 56.50p 56.50p 56.50p 56.50p 0
10/09/2020 56.50p 60.00p 56.50p 56.50p 8000
09/09/2020 55.00p 57.00p 55.00p 56.50p 12400
08/09/2020 54.50p 54.50p 54.50p 54.50p 0
07/09/2020 54.50p 54.50p 54.50p 54.50p 0
04/09/2020 54.50p 54.50p 54.50p 54.50p 0
03/09/2020 56.50p 56.50p 52.85p 54.50p 2000
02/09/2020 56.50p 56.50p 56.50p 56.50p 0
01/09/2020 56.50p 56.50p 56.50p 56.50p 0
31/08/2020 56.50p 56.50p 56.50p 56.50p 0
28/08/2020 56.50p 56.50p 56.50p 56.50p 0
27/08/2020 56.50p 56.50p 56.50p 56.50p 0
26/08/2020 56.50p 58.00p 56.50p 56.50p 2568
25/08/2020 56.50p 56.50p 53.50p 56.50p 4250
24/08/2020 55.50p 56.50p 53.35p 56.50p 17568
21/08/2020 55.50p 55.50p 55.50p 55.50p 0
20/08/2020 55.50p 55.50p 55.50p 55.50p 0
19/08/2020 55.50p 55.50p 55.50p 55.50p 0
18/08/2020 55.50p 55.50p 55.50p 55.50p 0
17/08/2020 55.50p 55.50p 55.50p 55.50p 0
14/08/2020 55.50p 55.50p 55.50p 55.50p 0
13/08/2020 55.50p 55.50p 55.50p 55.50p 0
12/08/2020 55.50p 55.50p 53.25p 55.50p 7994
11/08/2020 55.50p 55.50p 55.50p 55.50p 0
10/08/2020 55.50p 55.50p 54.50p 55.50p 0
07/08/2020 53.50p 57.00p 53.50p 54.50p 4500
06/08/2020 52.50p 52.50p 52.50p 52.50p 0
05/08/2020 52.50p 52.50p 52.50p 52.50p 0
04/08/2020 50.50p 53.00p 50.50p 52.50p 11000
03/08/2020 50.50p 50.50p 50.50p 50.50p 0
31/07/2020 50.50p 52.00p 50.50p 50.50p 5000
30/07/2020 50.50p 50.50p 50.50p 50.50p 0
29/07/2020 50.00p 52.00p 50.00p 50.50p 9400
28/07/2020 50.00p 50.00p 50.00p 50.00p 0
27/07/2020 50.00p 50.00p 50.00p 50.00p 0
24/07/2020 50.00p 50.00p 50.00p 50.00p 0
23/07/2020 50.00p 50.00p 50.00p 50.00p 0
22/07/2020 50.00p 52.00p 50.00p 50.00p 8804
21/07/2020 50.00p 50.00p 50.00p 50.00p 0
20/07/2020 50.50p 50.50p 50.00p 50.00p 0
17/07/2020 50.50p 50.50p 50.50p 50.50p 0
16/07/2020 50.50p 50.50p 50.50p 50.50p 0
15/07/2020 51.50p 51.50p 48.00p 50.50p 5000
14/07/2020 51.50p 51.50p 51.50p 51.50p 0
13/07/2020 51.50p 51.50p 51.50p 51.50p 0
10/07/2020 51.50p 51.50p 50.10p 51.50p 5200
09/07/2020 51.50p 51.50p 50.10p 51.50p 1162
08/07/2020 51.50p 52.49p 50.00p 51.50p 11216
07/07/2020 51.50p 52.49p 51.50p 51.50p 1000
06/07/2020 51.50p 51.50p 51.50p 51.50p 0
03/07/2020 51.50p 51.50p 51.50p 51.50p 0
02/07/2020 51.50p 51.50p 50.60p 51.50p 10395
01/07/2020 51.50p 51.50p 51.50p 51.50p 0
30/06/2020 51.50p 51.75p 51.10p 51.50p 5250
29/06/2020 51.50p 51.50p 51.50p 51.50p 0
26/06/2020 51.50p 51.50p 51.50p 51.50p 0
25/06/2020 51.50p 51.50p 51.50p 51.50p 0
24/06/2020 50.00p 54.00p 50.00p 51.50p 5900
23/06/2020 49.00p 50.00p 49.00p 50.00p 2000
22/06/2020 49.00p 50.00p 49.00p 49.00p 1980
19/06/2020 49.00p 49.00p 48.50p 49.00p 0
18/06/2020 48.50p 50.00p 48.50p 48.50p 2730
17/06/2020 47.00p 49.55p 47.00p 48.50p 26030
16/06/2020 47.00p 47.75p 45.00p 47.00p 12138
15/06/2020 47.00p 47.00p 47.00p 47.00p 0
12/06/2020 47.00p 47.00p 47.00p 47.00p 0
11/06/2020 47.00p 47.00p 47.00p 47.00p 0
10/06/2020 47.00p 47.00p 47.00p 47.00p 0
09/06/2020 47.00p 47.00p 47.00p 47.00p 0
08/06/2020 47.00p 47.00p 47.00p 47.00p 0
05/06/2020 47.00p 47.00p 47.00p 47.00p 0
04/06/2020 47.00p 47.00p 47.00p 47.00p 0
03/06/2020 47.00p 47.00p 47.00p 47.00p 0
02/06/2020 46.00p 47.00p 45.95p 47.00p 10000
01/06/2020 46.00p 46.00p 46.00p 46.00p 0
29/05/2020 46.00p 46.00p 45.00p 46.00p 6605
28/05/2020 46.00p 46.00p 46.00p 46.00p 0
27/05/2020 46.00p 46.00p 45.00p 46.00p 444
26/05/2020 46.00p 46.00p 45.00p 46.00p 10000
25/05/2020 46.00p 46.00p 46.00p 46.00p 0
22/05/2020 46.00p 46.00p 46.00p 46.00p 0
21/05/2020 46.00p 46.00p 46.00p 46.00p 0
20/05/2020 46.00p 46.00p 46.00p 46.00p 0
19/05/2020 46.00p 46.00p 46.00p 46.00p 0
18/05/2020 46.00p 46.00p 46.00p 46.00p 0
15/05/2020 46.00p 46.00p 46.00p 46.00p 0
14/05/2020 46.00p 46.00p 46.00p 46.00p 0
13/05/2020 46.00p 46.00p 46.00p 46.00p 0
12/05/2020 46.00p 46.00p 46.00p 46.00p 0
11/05/2020 46.00p 46.00p 46.00p 46.00p 0
08/05/2020 46.00p 46.00p 46.00p 46.00p 0
07/05/2020 46.00p 46.00p 46.00p 46.00p 0
06/05/2020 46.00p 46.00p 45.00p 46.00p 444
05/05/2020 49.00p 49.00p 46.00p 46.00p 45000
04/05/2020 49.00p 49.00p 49.00p 49.00p 0
01/05/2020 49.00p 49.00p 49.00p 49.00p 0
30/04/2020 49.00p 49.00p 49.00p 49.00p 0
29/04/2020 49.00p 49.00p 49.00p 49.00p 0
28/04/2020 49.00p 49.00p 49.00p 49.00p 0
27/04/2020 48.00p 49.00p 48.00p 49.00p 3000
24/04/2020 48.00p 48.00p 48.00p 48.00p 0
23/04/2020 49.00p 49.00p 48.00p 48.00p 1500
22/04/2020 49.00p 49.00p 49.00p 49.00p 0
21/04/2020 49.00p 49.00p 49.00p 49.00p 0
20/04/2020 51.50p 51.50p 48.00p 49.00p 7757
17/04/2020 51.50p 51.50p 51.50p 51.50p 0
16/04/2020 51.50p 51.50p 51.50p 51.50p 0
15/04/2020 51.50p 51.50p 51.50p 51.50p 0
14/04/2020 49.00p 51.50p 49.00p 51.50p 0
13/04/2020 51.50p 51.50p 48.00p 49.00p 4000
10/04/2020 51.50p 51.50p 48.00p 49.00p 4000
09/04/2020 51.50p 51.50p 48.00p 49.00p 4000
08/04/2020 51.50p 51.50p 48.00p 51.50p 3109
07/04/2020 51.50p 51.50p 51.50p 51.50p 0
06/04/2020 51.50p 51.50p 51.50p 51.50p 0
03/04/2020 51.50p 51.50p 51.50p 51.50p 0
02/04/2020 51.50p 51.50p 51.50p 51.50p 0
01/04/2020 51.50p 51.50p 51.50p 51.50p 0
31/03/2020 51.50p 51.50p 51.50p 51.50p 0
30/03/2020 51.50p 51.50p 49.40p 51.50p 575
27/03/2020 51.50p 51.50p 48.00p 51.50p 300
26/03/2020 51.50p 51.50p 51.50p 51.50p 0
25/03/2020 51.50p 51.50p 49.40p 51.50p 2024
24/03/2020 49.50p 49.50p 48.00p 48.50p 500
23/03/2020 48.50p 49.50p 43.30p 49.50p 4000
20/03/2020 49.50p 49.50p 49.50p 49.50p 0
19/03/2020 51.50p 51.50p 48.00p 49.50p 6200
18/03/2020 51.50p 51.50p 48.00p 51.50p 2005
17/03/2020 56.50p 56.50p 52.00p 52.00p 1000
16/03/2020 57.50p 57.50p 54.00p 56.50p 2000
13/03/2020 57.50p 57.50p 56.00p 57.50p 1600
12/03/2020 58.50p 58.50p 57.00p 57.50p 1800
11/03/2020 58.50p 58.50p 57.00p 58.50p 1000
10/03/2020 58.50p 58.50p 57.30p 58.50p 13000
09/03/2020 59.00p 60.00p 58.00p 58.00p 0
06/03/2020 60.50p 60.50p 60.00p 60.00p 0
05/03/2020 60.50p 60.50p 60.50p 60.50p 0
04/03/2020 65.00p 65.00p 58.00p 60.50p 21139
03/03/2020 65.50p 65.50p 65.00p 65.00p 0
02/03/2020 65.50p 65.50p 65.50p 65.50p 6989
28/02/2020 67.00p 67.00p 65.50p 65.50p 3400

*Close Price adjusted for both dividends and splits