Quartix Technologies (QTX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/07/2023 240.00p 241.49p 231.35p 240.00p 10701
12/07/2023 240.00p 240.00p 231.25p 240.00p 769
11/07/2023 240.00p 243.00p 231.00p 240.00p 624
10/07/2023 235.00p 240.00p 223.55p 240.00p 4728
07/07/2023 240.00p 240.00p 220.50p 225.00p 12892
06/07/2023 240.00p 250.00p 231.05p 240.00p 1703
05/07/2023 240.00p 241.44p 231.05p 240.00p 6321
04/07/2023 240.00p 242.50p 231.00p 240.00p 7153
03/07/2023 240.00p 240.00p 233.55p 240.00p 17714
30/06/2023 245.00p 246.91p 240.00p 240.00p 18145
29/06/2023 245.00p 245.99p 244.99p 245.00p 1059
28/06/2023 250.00p 260.00p 236.82p 245.00p 12680
27/06/2023 253.00p 259.00p 243.00p 250.00p 13390
26/06/2023 258.00p 260.00p 246.55p 253.00p 2917
23/06/2023 258.00p 261.50p 250.32p 258.00p 1315
22/06/2023 253.00p 266.00p 253.00p 260.00p 1736
21/06/2023 255.00p 263.44p 246.55p 253.00p 18163
20/06/2023 255.00p 265.00p 252.00p 255.00p 7827
19/06/2023 255.00p 265.00p 251.00p 255.00p 8646
16/06/2023 255.00p 265.00p 250.00p 255.00p 13975
15/06/2023 257.00p 263.00p 244.00p 257.00p 5088
14/06/2023 257.00p 263.00p 249.00p 257.00p 441
13/06/2023 255.00p 263.00p 242.25p 257.00p 13238
12/06/2023 255.00p 259.49p 242.00p 255.00p 1255
09/06/2023 255.00p 264.49p 243.55p 255.00p 17979
08/06/2023 255.00p 264.49p 242.00p 255.00p 118
07/06/2023 254.00p 264.90p 248.65p 254.00p 13948
06/06/2023 250.00p 270.00p 250.00p 254.00p 14431
05/06/2023 250.00p 258.40p 249.25p 250.00p 5413
02/06/2023 250.00p 258.40p 249.00p 250.00p 6178
01/06/2023 250.00p 257.90p 248.55p 254.00p 6075
31/05/2023 250.00p 258.49p 248.00p 248.00p 7244
30/05/2023 250.00p 260.00p 247.06p 250.00p 2145
26/05/2023 250.00p 259.50p 245.65p 250.00p 559
25/05/2023 250.00p 259.50p 244.60p 250.00p 2676
24/05/2023 245.00p 255.00p 240.10p 250.00p 21842
23/05/2023 240.00p 250.00p 238.86p 244.00p 10001
22/05/2023 240.00p 250.00p 230.00p 240.00p 11005
19/05/2023 240.00p 247.50p 236.76p 240.00p 4499
18/05/2023 240.00p 248.45p 230.00p 240.00p 16976
17/05/2023 240.00p 248.45p 236.00p 240.00p 2083
16/05/2023 238.00p 248.45p 230.00p 240.00p 25864
15/05/2023 238.00p 245.68p 236.00p 238.00p 3554
12/05/2023 235.00p 249.00p 235.00p 238.00p 29078
11/05/2023 245.00p 248.00p 222.00p 235.00p 18970
10/05/2023 248.00p 248.00p 241.00p 245.00p 12599
09/05/2023 253.00p 260.00p 246.25p 248.00p 27512
05/05/2023 257.00p 260.00p 253.00p 253.00p 22007
04/05/2023 240.00p 260.00p 236.00p 260.00p 40753
03/05/2023 235.00p 240.75p 234.50p 240.00p 17708
02/05/2023 235.00p 240.00p 231.00p 235.00p 8099
28/04/2023 235.00p 235.00p 231.00p 235.00p 9697
27/04/2023 235.00p 240.00p 230.20p 235.00p 6183
26/04/2023 235.00p 239.00p 232.50p 235.00p 8479
25/04/2023 235.00p 240.00p 230.10p 235.00p 2890
24/04/2023 235.00p 235.00p 230.00p 235.00p 5132
21/04/2023 235.00p 237.00p 230.20p 235.00p 33758
20/04/2023 230.00p 235.90p 222.22p 235.00p 48656
19/04/2023 250.00p 250.00p 221.00p 230.00p 17699
18/04/2023 250.00p 250.00p 240.40p 250.00p 1237
17/04/2023 250.00p 250.00p 240.00p 250.00p 8213
14/04/2023 250.00p 260.00p 240.40p 250.00p 1015
13/04/2023 250.00p 250.00p 240.00p 250.00p 3701
12/04/2023 250.00p 250.00p 240.00p 250.00p 7098
11/04/2023 250.00p 252.00p 240.00p 250.00p 19036
06/04/2023 250.00p 255.00p 240.50p 250.00p 19492
05/04/2023 250.00p 255.00p 240.00p 250.00p 9301
04/04/2023 250.00p 250.00p 240.00p 250.00p 2470
03/04/2023 250.00p 250.00p 240.40p 250.00p 3140
31/03/2023 255.00p 260.00p 241.00p 250.00p 25462
30/03/2023 260.00p 260.00p 250.00p 255.00p 116737
29/03/2023 265.00p 265.00p 250.00p 260.00p 7102
28/03/2023 265.00p 270.00p 254.00p 265.00p 8233
27/03/2023 275.00p 275.00p 260.00p 265.00p 9379
24/03/2023 275.00p 277.44p 271.60p 275.00p 4657
23/03/2023 270.00p 270.00p 262.50p 270.00p 3146
22/03/2023 270.00p 270.00p 260.00p 270.00p 20499
21/03/2023 270.00p 270.00p 260.00p 270.00p 28658
20/03/2023 270.00p 274.50p 262.00p 270.00p 9733
17/03/2023 280.00p 290.00p 262.00p 270.00p 14788
16/03/2023 280.00p 280.00p 264.00p 280.00p 6298
15/03/2023 280.00p 282.44p 270.11p 280.00p 13702
14/03/2023 280.00p 284.50p 274.00p 280.00p 5698
13/03/2023 280.00p 290.00p 270.00p 280.00p 3300
10/03/2023 290.00p 290.00p 272.00p 280.00p 3562
09/03/2023 290.00p 290.00p 282.22p 290.00p 6952
08/03/2023 290.00p 290.00p 280.00p 290.00p 14984
07/03/2023 290.00p 300.00p 280.00p 290.00p 5957
06/03/2023 290.00p 299.00p 282.01p 290.00p 18521
03/03/2023 290.00p 300.00p 282.00p 290.00p 1975
02/03/2023 290.00p 292.00p 282.00p 290.00p 3716
01/03/2023 290.00p 294.00p 280.00p 290.00p 37831
28/02/2023 288.00p 294.90p 285.00p 290.00p 16721
27/02/2023 300.00p 300.00p 287.00p 288.00p 12954
24/02/2023 285.00p 310.00p 280.00p 294.00p 61700
23/02/2023 285.00p 290.00p 283.00p 285.00p 68527
22/02/2023 290.00p 296.00p 280.00p 285.00p 109043
21/02/2023 275.00p 299.00p 275.00p 290.00p 8833
20/02/2023 275.00p 280.00p 270.00p 275.00p 2622
17/02/2023 275.00p 280.00p 275.00p 275.00p 1466
16/02/2023 275.00p 280.00p 275.00p 275.00p 504
15/02/2023 275.00p 280.00p 270.00p 275.00p 4062
14/02/2023 275.00p 279.00p 271.00p 275.00p 4480
13/02/2023 270.00p 280.00p 260.00p 275.00p 15880
10/02/2023 270.00p 277.00p 270.00p 270.00p 7251
09/02/2023 270.00p 280.00p 270.00p 270.00p 677
08/02/2023 260.00p 277.00p 256.26p 270.00p 21718
07/02/2023 260.00p 269.00p 253.50p 260.00p 9990
06/02/2023 260.00p 270.00p 251.22p 260.00p 2513
03/02/2023 260.00p 270.00p 251.22p 260.00p 10056
02/02/2023 260.00p 260.20p 250.55p 260.00p 3090
01/02/2023 260.00p 270.00p 260.00p 260.00p 4242
31/01/2023 260.00p 260.00p 250.10p 260.00p 9374
30/01/2023 260.00p 263.20p 251.45p 260.00p 9787
27/01/2023 260.00p 264.00p 250.60p 260.00p 17961
26/01/2023 260.00p 264.00p 250.00p 260.00p 5624
25/01/2023 260.00p 264.00p 250.50p 260.00p 3093
24/01/2023 260.00p 260.00p 250.00p 260.00p 25527
23/01/2023 265.00p 265.00p 251.00p 260.00p 24923
20/01/2023 262.00p 267.50p 257.00p 265.00p 10297
19/01/2023 262.00p 275.00p 260.00p 262.00p 19475
18/01/2023 262.00p 263.50p 255.60p 262.00p 16663
17/01/2023 262.00p 266.09p 255.10p 262.00p 25720
16/01/2023 275.00p 275.00p 250.10p 262.00p 115417
13/01/2023 280.00p 280.00p 271.00p 275.00p 16427
12/01/2023 280.00p 280.00p 278.50p 280.00p 5834
11/01/2023 285.00p 290.00p 270.33p 280.00p 4385
10/01/2023 285.00p 285.00p 280.20p 285.00p 4642
09/01/2023 285.00p 290.00p 280.00p 285.00p 3888
06/01/2023 285.00p 290.00p 280.00p 285.00p 15649
05/01/2023 290.00p 290.00p 272.50p 285.00p 43633
04/01/2023 290.00p 300.00p 272.00p 290.00p 22571
03/01/2023 290.00p 300.00p 280.40p 290.00p 4251
30/12/2022 290.00p 290.00p 283.33p 290.00p 0
29/12/2022 290.00p 294.00p 280.40p 290.00p 606
28/12/2022 300.00p 300.00p 280.40p 290.00p 2871
23/12/2022 300.00p 300.00p 294.50p 300.00p 2935
22/12/2022 300.00p 300.00p 290.00p 300.00p 2927
21/12/2022 300.00p 300.00p 285.00p 300.00p 5713
20/12/2022 300.00p 300.00p 300.00p 300.00p 257
19/12/2022 300.00p 310.00p 291.00p 300.00p 15976
16/12/2022 295.00p 300.00p 292.22p 300.00p 2783
15/12/2022 295.00p 299.80p 291.00p 295.00p 22714
14/12/2022 295.00p 300.00p 293.67p 295.00p 12587
13/12/2022 295.00p 299.80p 292.50p 295.00p 9470
12/12/2022 295.00p 295.00p 292.50p 295.00p 296
09/12/2022 300.00p 301.00p 292.50p 295.00p 6050
08/12/2022 300.00p 310.00p 292.00p 300.00p 1552
07/12/2022 305.00p 310.00p 299.50p 300.00p 21908
06/12/2022 305.00p 305.00p 299.14p 305.00p 1964
05/12/2022 305.00p 305.00p 300.20p 305.00p 5645
02/12/2022 305.00p 310.00p 300.20p 305.00p 13830
01/12/2022 305.00p 306.56p 301.50p 305.00p 193
30/11/2022 305.00p 307.72p 301.00p 305.00p 28671
29/11/2022 305.00p 307.90p 303.60p 305.00p 8600
28/11/2022 305.00p 308.24p 300.00p 305.00p 8687
25/11/2022 305.00p 308.40p 305.00p 305.00p 3426
24/11/2022 305.00p 308.72p 300.00p 305.00p 21798
23/11/2022 305.00p 309.00p 303.06p 305.00p 14615
22/11/2022 305.00p 310.00p 300.00p 305.00p 26998
21/11/2022 305.00p 310.00p 302.55p 305.00p 3194
18/11/2022 305.00p 310.00p 302.00p 305.00p 1054
17/11/2022 305.00p 305.00p 301.50p 305.00p 20
16/11/2022 305.00p 307.89p 300.00p 305.00p 211
15/11/2022 305.00p 307.95p 300.00p 300.00p 1142
14/11/2022 305.00p 310.00p 301.30p 305.00p 1508
11/11/2022 305.00p 310.00p 300.00p 305.00p 2511
10/11/2022 313.00p 313.00p 300.50p 305.00p 13343
09/11/2022 315.00p 316.00p 310.00p 313.00p 43417
08/11/2022 315.00p 320.00p 310.25p 315.00p 8896
07/11/2022 315.00p 320.00p 311.50p 315.00p 1630
04/11/2022 315.00p 315.00p 310.00p 315.00p 1414
03/11/2022 315.00p 315.00p 310.00p 315.00p 4622
02/11/2022 315.00p 315.00p 311.50p 315.00p 6655
01/11/2022 315.00p 320.00p 310.00p 315.00p 1983
31/10/2022 315.00p 315.00p 310.00p 315.00p 7538
28/10/2022 315.00p 324.00p 310.00p 315.00p 9828
27/10/2022 315.00p 315.00p 311.50p 315.00p 2129
26/10/2022 315.00p 315.00p 311.50p 315.00p 6998
25/10/2022 315.00p 315.00p 314.90p 315.00p 4091
24/10/2022 315.00p 320.00p 312.05p 315.00p 752
21/10/2022 315.00p 320.00p 312.01p 315.00p 3634
20/10/2022 315.00p 315.00p 311.57p 315.00p 6522
19/10/2022 315.00p 320.00p 310.00p 315.00p 4214
18/10/2022 315.00p 315.00p 311.50p 315.00p 1187
17/10/2022 315.00p 320.00p 311.05p 315.00p 188
14/10/2022 313.00p 313.00p 310.60p 313.00p 33
13/10/2022 325.00p 328.00p 312.00p 313.00p 16866
12/10/2022 327.00p 329.00p 321.00p 325.00p 10061
11/10/2022 327.00p 332.60p 322.00p 327.00p 1203
10/10/2022 330.00p 338.00p 322.00p 327.00p 7723
07/10/2022 320.00p 328.00p 320.00p 328.00p 1079
06/10/2022 320.00p 330.00p 320.00p 320.00p 1935
05/10/2022 315.00p 330.00p 315.00p 320.00p 10907
04/10/2022 315.00p 330.00p 313.00p 315.00p 1709
03/10/2022 315.00p 328.00p 311.05p 315.00p 1132
30/09/2022 315.00p 323.40p 307.50p 315.00p 10910
29/09/2022 315.00p 318.50p 305.50p 308.00p 6249
28/09/2022 325.00p 325.00p 305.00p 315.00p 3761
27/09/2022 330.00p 330.00p 322.10p 330.00p 2710

*Close Price adjusted for both dividends and splits