Quartix Technologies (QTX) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Quartix Technologies

Date Open High Low Close* Volume
10/12/2014 169.00p 169.50p 165.18p 169.00p 9180
09/12/2014 169.00p 169.50p 165.18p 169.00p 9749
08/12/2014 170.00p 170.00p 169.00p 169.00p 13942
05/12/2014 170.00p 170.00p 165.18p 170.00p 15837
04/12/2014 176.00p 176.00p 165.15p 170.00p 284716
03/12/2014 176.00p 176.00p 176.00p 176.00p 1129
02/12/2014 176.00p 176.39p 171.00p 176.00p 14734
01/12/2014 176.00p 177.50p 172.00p 176.00p 18465
28/11/2014 176.00p 179.95p 174.00p 176.00p 21780
27/11/2014 172.50p 176.99p 172.00p 176.00p 68316
26/11/2014 168.50p 175.00p 165.10p 172.50p 21389
25/11/2014 178.50p 181.50p 168.00p 168.50p 66262
24/11/2014 171.00p 180.00p 171.00p 178.50p 51921
21/11/2014 171.00p 175.25p 171.00p 171.00p 28815
20/11/2014 171.00p 174.00p 170.00p 171.00p 45562
19/11/2014 165.00p 176.00p 165.00p 171.00p 44221
18/11/2014 157.00p 169.00p 157.00p 165.00p 15075
17/11/2014 153.00p 162.00p 153.00p 157.50p 52735
14/11/2014 158.00p 158.00p 149.00p 153.00p 169559
13/11/2014 145.50p 159.85p 145.50p 156.50p 143776
12/11/2014 145.50p 148.00p 143.00p 145.50p 96024
11/11/2014 146.50p 147.50p 143.00p 145.50p 44864
10/11/2014 144.50p 150.62p 144.50p 147.00p 71443
07/11/2014 135.50p 149.00p 132.00p 144.50p 164687
06/11/2014 118.50p 139.00p 117.00p 135.50p 55900

*Close Price adjusted for both dividends and splits