Quartix Technologies (QTX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/06/2020 375.00p 375.00p 351.20p 360.00p 23993
03/06/2020 375.00p 375.00p 370.00p 375.00p 9234
02/06/2020 379.00p 379.88p 372.00p 375.00p 7254
01/06/2020 385.00p 387.00p 380.00p 385.00p 6355
29/05/2020 395.00p 395.00p 383.00p 385.00p 6615
28/05/2020 370.00p 392.00p 370.00p 392.00p 14087
27/05/2020 370.00p 380.00p 368.25p 370.00p 13
26/05/2020 370.00p 370.00p 368.10p 370.00p 1200
25/05/2020 370.00p 379.99p 365.06p 370.00p 4004
22/05/2020 370.00p 379.99p 365.05p 370.00p 4004
21/05/2020 377.00p 380.00p 360.10p 370.00p 14825
20/05/2020 357.00p 382.00p 357.00p 377.00p 18639
19/05/2020 325.00p 365.00p 325.00p 357.00p 26634
18/05/2020 307.00p 330.00p 307.00p 325.00p 23644
15/05/2020 307.00p 307.88p 306.00p 307.00p 96579
14/05/2020 307.00p 307.00p 306.00p 307.00p 70000
13/05/2020 303.00p 307.88p 303.00p 306.00p 13979
12/05/2020 303.00p 305.00p 300.00p 303.00p 8909
11/05/2020 307.00p 309.64p 303.00p 303.00p 13636
08/05/2020 317.00p 317.00p 304.00p 307.00p 14520
07/05/2020 317.00p 317.00p 304.00p 307.00p 14520
06/05/2020 305.00p 322.00p 305.00p 317.00p 12148
05/05/2020 305.00p 310.00p 303.00p 305.00p 32727
04/05/2020 291.00p 310.00p 287.00p 305.00p 19708
01/05/2020 291.00p 299.00p 286.55p 291.00p 6597
30/04/2020 285.00p 300.00p 285.00p 291.00p 15060
29/04/2020 285.00p 287.00p 280.00p 280.00p 4373
28/04/2020 273.00p 290.00p 273.00p 285.00p 358573
27/04/2020 224.00p 273.00p 218.72p 273.00p 39239
24/04/2020 252.00p 258.72p 246.40p 252.00p 2074
23/04/2020 252.00p 259.00p 246.00p 252.00p 5259
22/04/2020 252.00p 260.00p 245.00p 252.00p 9225
21/04/2020 254.00p 254.00p 238.70p 252.00p 14996
20/04/2020 254.00p 263.00p 245.00p 254.00p 593
17/04/2020 234.00p 260.00p 234.00p 254.00p 18959
16/04/2020 234.00p 240.00p 220.00p 234.00p 25002
15/04/2020 265.00p 265.00p 220.00p 234.00p 67229
14/04/2020 265.00p 270.00p 260.00p 265.00p 33174
13/04/2020 272.00p 292.83p 265.00p 290.00p 27864
10/04/2020 272.00p 292.83p 265.00p 290.00p 27864
09/04/2020 272.00p 292.83p 265.00p 290.00p 27864
08/04/2020 265.00p 278.40p 261.00p 272.00p 6086
07/04/2020 245.00p 280.00p 245.00p 265.00p 21170
06/04/2020 240.00p 249.00p 230.00p 245.00p 18422
03/04/2020 245.00p 248.00p 230.20p 240.00p 5052
02/04/2020 240.00p 249.60p 239.50p 245.00p 4713
01/04/2020 229.00p 249.90p 229.00p 245.00p 8200
31/03/2020 225.00p 240.00p 221.00p 229.00p 10759
30/03/2020 229.00p 230.00p 220.00p 225.00p 8910
27/03/2020 239.00p 248.00p 223.20p 230.00p 56283
26/03/2020 244.00p 246.80p 235.00p 244.00p 15828
25/03/2020 235.00p 248.16p 235.00p 244.00p 17479
24/03/2020 242.00p 242.00p 234.00p 235.00p 13383
23/03/2020 244.00p 251.00p 238.00p 244.00p 2214
20/03/2020 211.00p 250.00p 211.00p 244.00p 47397
19/03/2020 227.00p 227.00p 202.00p 211.00p 12906
18/03/2020 265.00p 265.00p 230.00p 237.00p 7700
17/03/2020 279.00p 279.00p 261.12p 274.00p 15915
16/03/2020 312.00p 312.80p 270.00p 275.00p 14364
13/03/2020 340.00p 340.00p 315.00p 315.00p 10239
12/03/2020 338.00p 344.00p 327.20p 338.00p 943
11/03/2020 343.00p 356.00p 333.90p 343.00p 4157
10/03/2020 333.00p 351.00p 328.10p 343.00p 6572
09/03/2020 375.00p 375.00p 321.00p 330.00p 31865
06/03/2020 385.00p 385.00p 380.00p 380.00p 7031
05/03/2020 390.00p 390.00p 380.00p 385.00p 13066
04/03/2020 390.00p 398.00p 382.55p 390.00p 16464
03/03/2020 370.00p 398.00p 370.00p 390.00p 27531
02/03/2020 370.00p 384.20p 366.25p 370.00p 10568
28/02/2020 395.00p 395.00p 360.00p 370.00p 32381
27/02/2020 410.00p 411.54p 390.00p 399.00p 56671
26/02/2020 420.00p 420.00p 410.00p 415.00p 30449
25/02/2020 423.00p 426.00p 410.00p 420.00p 24871
24/02/2020 435.00p 435.00p 414.26p 423.00p 25921
21/02/2020 435.00p 439.53p 430.00p 435.00p 9886
20/02/2020 437.00p 441.00p 430.00p 435.00p 11862
19/02/2020 437.00p 437.00p 433.50p 437.00p 15342
18/02/2020 441.00p 448.00p 433.50p 437.00p 26157
17/02/2020 425.00p 450.00p 424.50p 441.00p 33929
14/02/2020 415.00p 430.00p 415.00p 425.00p 9313
13/02/2020 414.00p 420.00p 410.00p 415.00p 5177
12/02/2020 408.00p 420.00p 406.00p 414.00p 16163
11/02/2020 407.00p 415.84p 405.50p 408.00p 9500
10/02/2020 407.00p 414.00p 403.50p 407.00p 17837
07/02/2020 405.00p 410.29p 405.00p 407.00p 8396
06/02/2020 405.00p 406.00p 402.00p 405.00p 5240
05/02/2020 407.00p 408.00p 400.00p 405.00p 63223
04/02/2020 412.00p 414.40p 400.20p 407.00p 61635
03/02/2020 423.00p 424.90p 410.00p 418.00p 29715
31/01/2020 408.00p 430.00p 408.00p 425.00p 42501
30/01/2020 394.00p 416.00p 394.00p 408.00p 14891
29/01/2020 387.00p 394.00p 385.00p 394.00p 13459
28/01/2020 392.00p 394.00p 390.10p 392.00p 8814
27/01/2020 393.00p 394.00p 391.00p 392.00p 22562
24/01/2020 374.00p 393.98p 374.00p 393.00p 25945
23/01/2020 374.00p 378.00p 374.00p 374.00p 11180
22/01/2020 376.00p 380.00p 374.00p 374.00p 34638
21/01/2020 377.00p 380.00p 374.40p 376.00p 9169
20/01/2020 377.00p 379.00p 374.00p 377.00p 2527
17/01/2020 377.00p 379.70p 375.25p 377.00p 5989
16/01/2020 377.00p 379.81p 375.10p 377.00p 9375
15/01/2020 377.00p 380.00p 375.10p 377.00p 6944
14/01/2020 377.00p 377.50p 374.00p 377.00p 23967
13/01/2020 383.00p 383.00p 374.00p 377.00p 98632
10/01/2020 364.00p 370.00p 364.00p 364.00p 2420
09/01/2020 364.00p 370.00p 364.00p 364.00p 2890
08/01/2020 364.00p 369.88p 364.00p 364.00p 3296
07/01/2020 364.00p 370.00p 364.00p 364.00p 2179
06/01/2020 364.00p 370.00p 364.00p 364.00p 685
03/01/2020 364.00p 370.00p 363.20p 364.00p 5785
02/01/2020 358.00p 366.00p 352.00p 364.00p 5746
01/01/2020 358.00p 366.00p 358.00p 358.00p 4510
31/12/2019 358.00p 366.00p 358.00p 358.00p 4510
30/12/2019 367.00p 367.00p 352.00p 358.00p 22735
27/12/2019 365.00p 367.50p 364.00p 367.00p 3944
26/12/2019 367.00p 367.00p 364.00p 367.00p 1000
25/12/2019 367.00p 367.00p 364.00p 367.00p 1000
24/12/2019 367.00p 367.00p 364.00p 367.00p 1000
23/12/2019 367.00p 368.00p 364.00p 367.00p 4502
20/12/2019 355.00p 368.00p 353.00p 367.00p 9846
19/12/2019 353.00p 360.00p 350.00p 355.00p 4132
18/12/2019 338.00p 353.00p 338.00p 353.00p 9661
17/12/2019 338.00p 339.80p 336.80p 338.00p 6076
16/12/2019 338.00p 340.00p 336.20p 338.00p 101720
13/12/2019 334.00p 338.00p 334.00p 338.00p 194252
12/12/2019 334.00p 334.90p 330.41p 334.00p 952
11/12/2019 334.00p 335.00p 334.00p 334.00p 653
10/12/2019 334.00p 335.50p 330.40p 334.00p 7299
09/12/2019 334.00p 335.50p 330.00p 334.00p 3539
06/12/2019 334.00p 336.00p 330.00p 334.00p 4851
05/12/2019 334.00p 336.75p 331.10p 334.00p 3737
04/12/2019 334.00p 336.96p 330.00p 334.00p 2767
03/12/2019 334.00p 337.00p 331.00p 334.00p 10058
02/12/2019 334.00p 337.00p 330.20p 334.00p 2583
29/11/2019 332.00p 335.20p 329.00p 334.00p 13100
28/11/2019 325.00p 335.20p 325.00p 332.00p 118756
27/11/2019 324.00p 329.50p 323.50p 325.00p 10093
26/11/2019 324.00p 327.00p 322.00p 324.00p 1783
25/11/2019 323.00p 329.88p 321.50p 324.00p 13335
22/11/2019 321.00p 326.00p 321.00p 323.00p 33110
21/11/2019 321.00p 325.50p 320.10p 321.00p 6774
20/11/2019 321.00p 321.00p 321.00p 321.00p 1628
19/11/2019 321.00p 326.00p 321.00p 321.00p 675
18/11/2019 321.00p 323.50p 321.00p 321.00p 923
15/11/2019 316.00p 321.00p 316.00p 321.00p 9505
14/11/2019 316.00p 319.20p 316.00p 316.00p 1584
13/11/2019 316.00p 318.99p 316.00p 316.00p 1146
12/11/2019 316.00p 319.20p 312.40p 316.00p 3032
11/11/2019 322.00p 322.00p 314.00p 316.00p 15528
08/11/2019 322.00p 325.60p 320.55p 322.00p 8462
07/11/2019 319.00p 325.50p 319.00p 322.00p 4814
06/11/2019 314.00p 320.00p 314.00p 319.00p 16328
05/11/2019 314.00p 318.00p 314.00p 314.00p 2062
04/11/2019 303.00p 318.00p 300.00p 314.00p 40177
01/11/2019 303.00p 303.60p 303.00p 303.00p 744
31/10/2019 303.00p 306.00p 300.30p 303.00p 11971
30/10/2019 303.00p 306.00p 302.00p 303.00p 3327
29/10/2019 307.00p 307.00p 300.00p 303.00p 6840
28/10/2019 307.00p 307.00p 304.00p 307.00p 160
25/10/2019 307.00p 307.00p 304.00p 307.00p 342
24/10/2019 309.00p 310.00p 304.00p 307.00p 8756
23/10/2019 315.00p 315.00p 305.00p 309.00p 6794
22/10/2019 315.00p 318.00p 315.00p 315.00p 378
21/10/2019 328.00p 328.52p 310.00p 315.00p 32607
18/10/2019 332.00p 332.00p 327.00p 328.00p 717
17/10/2019 332.00p 332.00p 329.40p 332.00p 5920
16/10/2019 332.00p 332.00p 329.50p 332.00p 11000
15/10/2019 331.00p 334.00p 328.00p 332.00p 4357
14/10/2019 335.00p 338.30p 326.00p 331.00p 7526
11/10/2019 335.00p 338.75p 332.90p 335.00p 7035
10/10/2019 335.00p 338.75p 330.00p 335.00p 5531
09/10/2019 335.00p 335.75p 335.00p 335.00p 8600
08/10/2019 335.00p 335.00p 332.00p 332.00p 20461
07/10/2019 335.00p 338.80p 335.00p 335.00p 3890
04/10/2019 335.00p 340.00p 335.00p 335.00p 8011
03/10/2019 335.00p 338.80p 335.00p 335.00p 5870
02/10/2019 335.00p 338.80p 335.00p 335.00p 295
01/10/2019 335.00p 335.00p 335.00p 335.00p 0
30/09/2019 335.00p 336.10p 335.00p 335.00p 2334
27/09/2019 335.00p 339.00p 335.00p 335.00p 204
26/09/2019 335.00p 339.00p 335.00p 335.00p 7120
25/09/2019 335.00p 339.00p 335.00p 335.00p 635
24/09/2019 335.00p 339.00p 335.00p 335.00p 4322
23/09/2019 335.00p 339.00p 335.00p 335.00p 3359
20/09/2019 335.00p 339.00p 335.00p 335.00p 1386
19/09/2019 335.00p 340.00p 335.00p 335.00p 11898
18/09/2019 335.00p 339.50p 335.00p 335.00p 92
17/09/2019 335.00p 339.50p 335.00p 335.00p 1504
16/09/2019 335.00p 340.00p 335.00p 335.00p 8335
13/09/2019 335.00p 340.00p 335.00p 335.00p 31798
12/09/2019 335.00p 338.00p 335.00p 335.00p 20074
11/09/2019 335.00p 340.00p 333.00p 335.00p 4412
10/09/2019 335.00p 340.00p 335.00p 335.00p 5734
09/09/2019 335.00p 340.00p 335.00p 335.00p 4627
06/09/2019 335.00p 340.00p 335.00p 335.00p 20500
05/09/2019 335.00p 340.00p 335.00p 335.00p 4554
04/09/2019 337.00p 340.00p 333.00p 335.00p 14211
03/09/2019 336.00p 338.92p 336.00p 337.00p 14731
02/09/2019 335.00p 340.00p 334.52p 336.00p 1238
30/08/2019 337.00p 338.92p 333.00p 335.00p 8640

*Close Price adjusted for both dividends and splits