Quarto Group Inc. (QRT) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/10/2017 140.00p 140.00p 137.10p 140.00p 3867
17/10/2017 140.00p 140.00p 140.00p 140.00p 0
16/10/2017 140.00p 140.00p 140.00p 140.00p 0
13/10/2017 133.50p 140.00p 133.50p 140.00p 21443
12/10/2017 133.50p 133.50p 132.50p 133.50p 43
11/10/2017 130.00p 132.50p 130.00p 132.50p 10771
10/10/2017 130.00p 130.00p 130.00p 130.00p 2900
09/10/2017 127.50p 130.00p 127.50p 130.00p 22111
06/10/2017 127.50p 127.50p 127.50p 127.50p 3561
05/10/2017 127.50p 127.50p 127.50p 127.50p 50738
04/10/2017 127.50p 127.50p 127.50p 127.50p 537300
03/10/2017 127.50p 127.50p 127.50p 127.50p 0
02/10/2017 127.50p 127.50p 127.50p 127.50p 1900
29/09/2017 127.50p 127.50p 127.50p 127.50p 4842
28/09/2017 127.50p 127.50p 127.50p 127.50p 0
27/09/2017 127.50p 127.50p 127.50p 127.50p 12334
26/09/2017 127.50p 127.50p 127.50p 127.50p 0
25/09/2017 127.50p 127.50p 127.50p 127.50p 0
22/09/2017 127.50p 127.50p 127.50p 127.50p 0
21/09/2017 127.50p 127.50p 127.50p 127.50p 0
20/09/2017 127.50p 127.50p 127.50p 127.50p 330000
19/09/2017 127.50p 127.50p 127.50p 127.50p 0
18/09/2017 127.50p 127.50p 127.50p 127.50p 158156
15/09/2017 127.50p 127.50p 127.50p 127.50p 2000
14/09/2017 127.50p 127.50p 127.50p 127.50p 0
13/09/2017 127.50p 127.50p 127.50p 127.50p 0
12/09/2017 127.50p 127.50p 127.50p 127.50p 2046
11/09/2017 127.50p 127.50p 127.50p 127.50p 4098
08/09/2017 127.50p 127.50p 127.50p 127.50p 25300
07/09/2017 127.50p 127.50p 127.50p 127.50p 1662
06/09/2017 127.50p 127.50p 127.50p 127.50p 0
05/09/2017 127.50p 127.50p 127.50p 127.50p 0
04/09/2017 127.50p 127.50p 127.50p 127.50p 27870
01/09/2017 127.50p 127.50p 127.50p 127.50p 12732
31/08/2017 127.50p 127.50p 127.50p 127.50p 0
30/08/2017 127.50p 127.50p 127.50p 127.50p 0
29/08/2017 127.50p 127.50p 127.50p 127.50p 19068
25/08/2017 127.50p 127.50p 127.50p 127.50p 26456
24/08/2017 127.50p 127.50p 127.50p 127.50p 313
23/08/2017 127.50p 127.50p 127.50p 127.50p 52235
22/08/2017 127.50p 127.50p 127.50p 127.50p 12782
21/08/2017 131.50p 131.50p 127.50p 127.50p 41939
18/08/2017 131.50p 131.50p 131.50p 131.50p 73931
17/08/2017 127.50p 131.50p 127.50p 131.50p 328654
16/08/2017 123.50p 156.00p 119.00p 127.50p 279236
15/08/2017 156.00p 156.00p 156.00p 156.00p 12878
14/08/2017 156.00p 156.00p 156.00p 156.00p 43407
11/08/2017 156.00p 156.00p 156.00p 156.00p 1267
10/08/2017 156.50p 156.50p 156.00p 156.00p 11588
09/08/2017 159.00p 159.00p 156.50p 156.50p 13000
08/08/2017 175.00p 180.50p 139.50p 159.00p 439998
07/08/2017 139.50p 139.50p 138.50p 139.50p 25353
04/08/2017 138.50p 138.50p 136.00p 138.50p 34126
03/08/2017 135.50p 136.00p 135.50p 136.00p 83202
02/08/2017 135.00p 135.50p 135.00p 135.50p 15890
01/08/2017 135.00p 135.00p 135.00p 135.00p 90092
31/07/2017 137.50p 137.50p 135.00p 135.00p 9779
28/07/2017 137.50p 137.50p 137.50p 137.50p 16456
27/07/2017 139.50p 139.50p 137.50p 137.50p 5237
26/07/2017 141.00p 141.00p 139.50p 139.50p 25076
25/07/2017 138.50p 141.00p 138.50p 141.00p 13100
24/07/2017 141.00p 141.00p 138.50p 138.50p 24589
21/07/2017 138.50p 141.00p 138.50p 141.00p 7800
20/07/2017 138.50p 139.00p 138.50p 138.50p 18643
19/07/2017 147.50p 147.50p 138.50p 138.50p 88036
18/07/2017 151.00p 151.00p 147.50p 147.50p 9089
17/07/2017 157.50p 157.50p 151.00p 151.00p 119271
14/07/2017 157.50p 157.50p 157.50p 157.50p 6925
13/07/2017 157.50p 157.50p 157.50p 157.50p 829
12/07/2017 165.00p 165.00p 157.50p 157.50p 32453
11/07/2017 165.00p 165.00p 165.00p 165.00p 7181
10/07/2017 168.00p 168.00p 165.00p 165.00p 19911
07/07/2017 172.50p 172.50p 168.00p 168.00p 7253
06/07/2017 172.50p 172.50p 172.50p 172.50p 14292
05/07/2017 172.50p 172.50p 172.50p 172.50p 22503
04/07/2017 215.00p 237.50p 166.50p 172.50p 99713
03/07/2017 239.50p 239.50p 237.50p 237.50p 17696
30/06/2017 239.50p 239.50p 239.50p 239.50p 2000
29/06/2017 239.50p 239.50p 239.50p 239.50p 621
28/06/2017 239.50p 239.50p 239.50p 239.50p 7478
27/06/2017 239.50p 239.50p 239.50p 239.50p 26732
26/06/2017 239.50p 239.50p 238.50p 239.50p 18350
23/06/2017 241.00p 242.00p 239.50p 239.50p 22520
22/06/2017 242.00p 242.00p 242.00p 242.00p 0
21/06/2017 247.50p 247.50p 242.00p 242.00p 0
20/06/2017 247.50p 247.50p 247.50p 247.50p 0
19/06/2017 247.50p 247.50p 247.50p 247.50p 0
16/06/2017 247.50p 248.50p 245.13p 247.50p 3557
15/06/2017 247.50p 248.50p 245.00p 245.00p 17767
14/06/2017 247.50p 250.00p 245.00p 247.50p 23887
13/06/2017 247.50p 250.00p 247.50p 247.50p 9485
12/06/2017 247.50p 249.00p 245.13p 247.50p 13171
09/06/2017 248.50p 249.00p 246.00p 247.50p 7955
08/06/2017 248.50p 250.00p 248.50p 248.50p 446
07/06/2017 248.50p 250.00p 247.05p 248.50p 16886
06/06/2017 248.50p 248.50p 247.00p 248.50p 5549
05/06/2017 248.50p 248.50p 246.50p 248.50p 1862
02/06/2017 248.50p 250.00p 246.10p 248.50p 5625
01/06/2017 248.50p 250.00p 245.62p 248.50p 1050
31/05/2017 252.50p 252.50p 245.00p 248.50p 42867
30/05/2017 252.50p 255.00p 250.00p 252.50p 29083
26/05/2017 252.50p 252.50p 245.00p 252.50p 14777
25/05/2017 252.50p 253.00p 250.80p 252.50p 5000
24/05/2017 252.50p 252.50p 250.80p 252.50p 1244
23/05/2017 252.50p 253.00p 252.50p 252.50p 606
22/05/2017 252.50p 253.00p 250.80p 252.50p 12096
19/05/2017 252.50p 253.45p 250.00p 252.50p 15810
18/05/2017 252.50p 253.50p 250.00p 252.50p 5559
17/05/2017 254.00p 255.50p 250.00p 254.00p 8621
16/05/2017 254.00p 255.00p 250.00p 254.00p 11954
15/05/2017 254.00p 255.00p 248.00p 254.00p 269717
12/05/2017 255.00p 255.00p 249.00p 254.00p 9645
11/05/2017 256.50p 256.50p 249.29p 255.00p 18444
10/05/2017 256.50p 256.50p 252.25p 256.50p 14021
09/05/2017 258.50p 258.50p 250.00p 256.50p 21440
08/05/2017 262.50p 262.50p 251.00p 258.50p 46174
05/05/2017 262.50p 262.50p 262.19p 262.50p 3947
04/05/2017 262.50p 262.50p 260.00p 262.50p 16237
03/05/2017 262.50p 262.95p 260.00p 262.50p 20476
02/05/2017 263.50p 263.50p 260.00p 262.50p 16859
28/04/2017 263.50p 263.95p 262.00p 263.50p 10235
27/04/2017 263.50p 263.95p 263.40p 263.50p 22841
26/04/2017 263.50p 263.50p 262.00p 263.50p 3494
25/04/2017 263.50p 263.95p 262.15p 263.50p 4561
24/04/2017 263.50p 264.00p 263.50p 263.50p 1134
21/04/2017 263.50p 264.15p 262.15p 263.50p 1661
20/04/2017 263.50p 263.50p 262.15p 263.50p 188
19/04/2017 263.50p 264.18p 263.50p 263.50p 1600
18/04/2017 263.50p 264.25p 262.03p 263.50p 15627
13/04/2017 264.00p 265.00p 263.50p 263.50p 26238
12/04/2017 264.00p 264.00p 263.50p 264.00p 8209
11/04/2017 263.50p 265.00p 263.50p 263.50p 5000
10/04/2017 263.50p 265.00p 262.00p 263.50p 26195
07/04/2017 263.50p 264.25p 262.80p 263.50p 13105
06/04/2017 261.00p 265.00p 258.50p 263.50p 41731
05/04/2017 256.00p 263.75p 256.00p 261.00p 29704
04/04/2017 256.00p 257.00p 252.00p 256.00p 29751
03/04/2017 252.00p 256.00p 252.00p 256.00p 19776
31/03/2017 261.50p 261.50p 250.00p 252.00p 42667
30/03/2017 269.50p 270.00p 260.00p 266.00p 22884
29/03/2017 274.00p 274.00p 260.00p 269.50p 19319
28/03/2017 274.00p 274.00p 270.00p 274.00p 3300
27/03/2017 274.00p 276.00p 271.36p 274.00p 6515
24/03/2017 272.50p 272.50p 270.85p 272.50p 257
23/03/2017 271.00p 271.00p 268.59p 271.00p 79954
22/03/2017 271.00p 273.50p 268.59p 271.00p 2107
21/03/2017 270.00p 274.00p 270.00p 270.00p 1413
20/03/2017 267.50p 271.24p 265.00p 267.50p 4474
17/03/2017 259.00p 269.00p 259.00p 267.50p 34427
16/03/2017 259.00p 261.00p 256.50p 259.00p 59777
15/03/2017 271.00p 271.00p 255.00p 259.00p 29354
14/03/2017 285.00p 285.00p 270.00p 271.00p 34620
13/03/2017 287.50p 287.50p 284.50p 285.00p 6678
10/03/2017 287.50p 287.50p 285.50p 287.50p 33159
09/03/2017 289.50p 289.50p 285.00p 287.50p 5049
08/03/2017 289.50p 289.70p 289.50p 289.50p 1249
07/03/2017 289.50p 289.99p 285.90p 289.50p 1866
06/03/2017 289.50p 291.90p 285.00p 289.50p 7310
03/03/2017 293.00p 293.00p 285.90p 289.50p 6255
02/03/2017 293.00p 294.00p 290.60p 293.00p 1640
01/03/2017 295.00p 295.00p 291.00p 293.00p 7240
28/02/2017 295.00p 295.00p 293.50p 295.00p 681
27/02/2017 296.00p 296.00p 292.00p 295.00p 2806
24/02/2017 296.00p 296.00p 295.90p 296.00p 4043
23/02/2017 296.00p 296.00p 292.80p 296.00p 4169
22/02/2017 296.00p 296.00p 293.00p 296.00p 103625
21/02/2017 296.00p 296.00p 296.00p 296.00p 0
20/02/2017 296.00p 297.50p 292.80p 296.00p 5666
17/02/2017 296.00p 299.90p 296.00p 296.00p 6900
16/02/2017 296.00p 296.00p 292.75p 296.00p 2488
15/02/2017 296.00p 300.00p 292.00p 296.00p 4808
14/02/2017 296.00p 298.00p 293.00p 296.00p 57133
13/02/2017 296.00p 296.00p 295.00p 296.00p 1000
10/02/2017 296.00p 299.04p 293.00p 296.00p 1802
09/02/2017 296.00p 298.00p 296.00p 296.00p 447500
08/02/2017 295.00p 300.00p 295.00p 296.00p 7502
07/02/2017 296.00p 300.00p 296.00p 296.00p 6064
06/02/2017 296.00p 296.13p 296.00p 296.00p 3500
03/02/2017 296.00p 298.70p 296.00p 296.00p 200750
02/02/2017 296.00p 298.70p 296.00p 296.00p 3354
01/02/2017 295.00p 298.80p 295.00p 296.00p 212523
31/01/2017 307.50p 307.50p 281.00p 295.00p 52008
30/01/2017 317.50p 318.50p 317.50p 317.50p 7397
27/01/2017 317.50p 318.50p 317.50p 317.50p 311
26/01/2017 317.50p 318.50p 315.05p 317.50p 9775
25/01/2017 317.50p 317.50p 315.00p 317.50p 10076
24/01/2017 317.50p 318.50p 316.05p 317.50p 11672
23/01/2017 317.50p 319.00p 317.50p 317.50p 3896
20/01/2017 317.50p 319.00p 317.50p 317.50p 2041
19/01/2017 320.00p 320.00p 315.00p 316.00p 5247
18/01/2017 321.00p 321.00p 315.00p 320.00p 8854
17/01/2017 321.00p 321.00p 319.40p 321.00p 9543
16/01/2017 321.00p 322.00p 318.50p 321.00p 4524
13/01/2017 321.00p 323.00p 317.30p 321.00p 34856
12/01/2017 322.50p 325.00p 320.00p 321.00p 5937
11/01/2017 310.00p 324.00p 308.00p 322.50p 26918
10/01/2017 310.00p 314.00p 309.81p 310.00p 14363
09/01/2017 307.50p 312.00p 307.50p 307.50p 30184
06/01/2017 307.50p 307.58p 307.40p 307.50p 8452
05/01/2017 308.50p 308.50p 307.65p 308.50p 5054

*Close Price adjusted for both dividends and splits