Quartix Technologies (QTX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/11/2018 240.00p 250.00p 236.00p 240.00p 5396
09/11/2018 240.00p 248.00p 235.00p 240.00p 654
08/11/2018 235.00p 248.00p 235.00p 240.00p 35600
07/11/2018 235.00p 240.00p 233.00p 235.00p 12731
06/11/2018 235.00p 240.00p 234.98p 235.00p 916
05/11/2018 226.00p 235.00p 226.00p 235.00p 2836
02/11/2018 220.00p 225.00p 220.00p 223.00p 20053
01/11/2018 235.00p 238.00p 215.00p 220.00p 11886
31/10/2018 235.00p 235.00p 232.00p 235.00p 672500
30/10/2018 235.00p 235.00p 232.00p 235.00p 1
29/10/2018 235.00p 235.00p 230.00p 235.00p 6200
26/10/2018 245.00p 245.00p 235.00p 235.00p 5054
25/10/2018 243.00p 245.00p 242.00p 245.00p 200
24/10/2018 243.00p 245.00p 237.00p 243.00p 8499
23/10/2018 238.00p 246.00p 235.00p 238.00p 20033
22/10/2018 238.00p 240.00p 238.00p 238.00p 2321
19/10/2018 243.00p 243.00p 238.00p 238.00p 8381
18/10/2018 239.00p 248.00p 233.00p 243.00p 1478
17/10/2018 239.00p 240.00p 239.00p 239.00p 7079
16/10/2018 239.00p 239.00p 233.00p 239.00p 804
15/10/2018 239.00p 245.00p 232.00p 239.00p 7496
12/10/2018 235.00p 240.00p 233.50p 239.00p 8568
11/10/2018 239.00p 239.00p 230.00p 235.00p 4527
10/10/2018 250.00p 250.00p 234.00p 242.00p 22400
09/10/2018 260.00p 260.00p 240.00p 250.00p 11772
08/10/2018 265.00p 265.00p 250.00p 260.00p 9099
05/10/2018 275.00p 276.00p 266.00p 268.00p 12324
04/10/2018 275.00p 275.00p 273.00p 275.00p 295
03/10/2018 280.00p 286.00p 271.00p 280.00p 9038
02/10/2018 280.00p 280.00p 280.00p 280.00p 0
01/10/2018 280.00p 280.00p 270.00p 280.00p 2489
28/09/2018 285.00p 285.00p 280.00p 280.00p 5270
27/09/2018 285.00p 285.00p 270.00p 285.00p 11414
26/09/2018 285.00p 285.00p 280.55p 285.00p 500
25/09/2018 285.00p 285.00p 281.00p 285.00p 2000
24/09/2018 285.00p 288.16p 283.24p 285.00p 6038
21/09/2018 285.00p 285.00p 283.70p 285.00p 3900
20/09/2018 283.00p 285.00p 280.00p 285.00p 3582
19/09/2018 283.00p 284.00p 283.00p 283.00p 860
18/09/2018 285.00p 289.00p 280.00p 283.00p 143
17/09/2018 295.00p 295.00p 280.00p 285.00p 6867
14/09/2018 295.00p 295.44p 290.00p 295.00p 5221
13/09/2018 295.00p 296.20p 291.00p 295.00p 7903
12/09/2018 320.00p 320.00p 292.00p 295.00p 4315
11/09/2018 320.00p 320.00p 311.00p 320.00p 500
10/09/2018 320.00p 320.00p 316.00p 320.00p 1364
07/09/2018 320.00p 320.00p 317.00p 320.00p 1762
06/09/2018 320.00p 320.00p 320.00p 320.00p 0
05/09/2018 320.00p 320.00p 310.00p 320.00p 1079
04/09/2018 322.00p 322.00p 314.00p 320.00p 5701
03/09/2018 325.00p 327.00p 310.00p 322.00p 13087
31/08/2018 325.00p 325.00p 320.00p 325.00p 1000
30/08/2018 325.00p 325.00p 325.00p 325.00p 0
29/08/2018 345.00p 345.00p 320.00p 325.00p 11059
28/08/2018 350.00p 350.00p 341.00p 345.00p 2696
24/08/2018 350.00p 350.00p 340.00p 345.00p 1000
23/08/2018 350.00p 350.00p 350.00p 350.00p 0
22/08/2018 350.00p 350.00p 342.50p 350.00p 4127
21/08/2018 350.00p 350.00p 343.00p 350.00p 2346
20/08/2018 350.00p 350.00p 345.00p 350.00p 1000
17/08/2018 350.00p 350.00p 340.00p 350.00p 5000
16/08/2018 350.00p 350.00p 340.00p 340.00p 2356
15/08/2018 350.00p 358.00p 350.00p 350.00p 7500
14/08/2018 350.00p 355.00p 340.10p 350.00p 2975
13/08/2018 350.00p 350.00p 349.50p 350.00p 360
10/08/2018 350.00p 350.00p 340.10p 350.00p 2168
09/08/2018 350.00p 350.00p 340.00p 350.00p 665
08/08/2018 350.00p 350.00p 340.00p 350.00p 2847
07/08/2018 350.00p 350.00p 342.00p 350.00p 3260
06/08/2018 350.00p 350.00p 342.00p 350.00p 5355
03/08/2018 350.00p 350.00p 350.00p 350.00p 0
02/08/2018 350.00p 353.00p 342.00p 350.00p 2570
01/08/2018 350.00p 353.00p 342.00p 350.00p 1735
31/07/2018 350.00p 355.00p 350.00p 350.00p 3404
30/07/2018 355.00p 357.32p 340.20p 350.00p 7944
27/07/2018 367.00p 367.00p 355.00p 355.00p 3498
26/07/2018 367.00p 367.00p 360.00p 367.00p 4177
25/07/2018 367.00p 370.00p 360.10p 367.00p 1441
24/07/2018 370.00p 370.00p 363.00p 367.00p 8894
23/07/2018 370.00p 370.00p 369.90p 370.00p 578
20/07/2018 370.00p 370.00p 366.10p 370.00p 12500
19/07/2018 370.00p 370.00p 370.00p 370.00p 0
18/07/2018 370.00p 370.00p 366.10p 370.00p 113
17/07/2018 370.00p 370.00p 370.00p 370.00p 0
16/07/2018 370.00p 372.00p 366.00p 370.00p 7681
13/07/2018 370.00p 370.00p 366.08p 370.00p 281
12/07/2018 370.00p 370.00p 370.00p 370.00p 350
11/07/2018 370.00p 370.00p 370.00p 370.00p 0
10/07/2018 370.00p 370.00p 370.00p 370.00p 0
09/07/2018 370.00p 372.00p 370.00p 370.00p 1351
06/07/2018 370.00p 370.00p 366.50p 370.00p 285
05/07/2018 368.00p 372.00p 368.00p 370.00p 1360
04/07/2018 371.00p 372.00p 363.00p 368.00p 4068
03/07/2018 380.00p 380.00p 363.00p 371.00p 2540
02/07/2018 380.00p 380.00p 370.00p 380.00p 8384
29/06/2018 380.00p 380.00p 377.00p 380.00p 1054
28/06/2018 380.00p 380.00p 380.00p 380.00p 0
27/06/2018 380.00p 380.00p 372.00p 380.00p 287
26/06/2018 380.00p 380.00p 372.00p 380.00p 13835
25/06/2018 380.00p 380.00p 372.00p 380.00p 6827
22/06/2018 380.00p 380.00p 372.00p 380.00p 661
21/06/2018 380.00p 384.00p 370.00p 380.00p 4430
20/06/2018 380.00p 380.00p 372.00p 380.00p 1291
19/06/2018 380.00p 380.00p 372.00p 380.00p 282
18/06/2018 380.00p 385.00p 373.16p 380.00p 1665
15/06/2018 380.00p 387.00p 380.00p 380.00p 10541
14/06/2018 380.00p 380.00p 372.66p 380.00p 2248
13/06/2018 380.00p 388.00p 380.00p 380.00p 3898
12/06/2018 380.00p 388.00p 380.00p 380.00p 2500
11/06/2018 380.00p 389.00p 380.00p 380.00p 11805
08/06/2018 380.00p 388.00p 378.00p 380.00p 2692
07/06/2018 380.00p 380.00p 377.00p 380.00p 2440
06/06/2018 380.00p 388.00p 376.80p 380.00p 2567
05/06/2018 380.00p 389.00p 380.00p 380.00p 2755
04/06/2018 380.00p 389.00p 375.50p 380.00p 6840
01/06/2018 380.00p 389.00p 375.01p 380.00p 4655
31/05/2018 380.00p 390.00p 375.00p 380.00p 3237
30/05/2018 381.00p 390.00p 375.00p 380.00p 2112
29/05/2018 381.00p 382.00p 380.00p 381.00p 1416
25/05/2018 380.00p 390.00p 380.00p 381.00p 5015
24/05/2018 380.00p 381.00p 376.00p 380.00p 1831
23/05/2018 380.00p 382.00p 376.00p 380.00p 1600
22/05/2018 380.00p 388.00p 375.00p 380.00p 2674
21/05/2018 380.00p 382.00p 373.55p 380.00p 3738
18/05/2018 380.00p 382.00p 373.10p 380.00p 5664
17/05/2018 380.00p 382.00p 380.00p 380.00p 4700
16/05/2018 380.00p 386.90p 373.00p 380.00p 6492
15/05/2018 380.00p 380.00p 380.00p 380.00p 0
14/05/2018 380.00p 380.00p 377.00p 380.00p 1600
11/05/2018 380.00p 382.00p 377.00p 380.00p 6043
10/05/2018 380.00p 389.00p 377.00p 380.00p 4672
09/05/2018 376.00p 383.00p 375.00p 380.00p 7031
08/05/2018 376.00p 380.20p 370.00p 376.00p 862
04/05/2018 376.00p 389.00p 365.00p 376.00p 1936
03/05/2018 376.00p 380.00p 376.00p 376.00p 307
02/05/2018 380.00p 380.00p 370.00p 376.00p 4900
01/05/2018 380.00p 385.00p 370.00p 380.00p 2450
30/04/2018 380.00p 380.00p 370.00p 380.00p 8000
27/04/2018 380.00p 380.00p 374.15p 380.00p 3736
26/04/2018 375.00p 380.00p 373.90p 380.00p 1900
25/04/2018 375.00p 378.00p 372.55p 375.00p 8649
24/04/2018 375.00p 380.00p 375.00p 375.00p 3875
23/04/2018 375.00p 380.00p 371.55p 375.00p 5711
20/04/2018 371.00p 380.00p 368.55p 371.00p 2391
19/04/2018 368.00p 375.50p 366.00p 371.00p 3645
18/04/2018 368.00p 375.00p 365.00p 368.00p 6367
17/04/2018 358.00p 368.00p 358.00p 368.00p 0
16/04/2018 358.00p 364.00p 358.00p 358.00p 5000
13/04/2018 360.00p 360.00p 356.55p 358.00p 6367
12/04/2018 355.00p 365.00p 355.00p 360.00p 3460
11/04/2018 353.00p 360.00p 350.00p 355.00p 29736
10/04/2018 353.00p 356.00p 351.45p 353.00p 16184
09/04/2018 353.00p 353.00p 351.40p 353.00p 4900
06/04/2018 353.00p 354.00p 353.00p 353.00p 3801
05/04/2018 353.00p 353.00p 351.40p 353.00p 3164
04/04/2018 355.00p 358.00p 351.40p 355.00p 10489
03/04/2018 355.00p 356.00p 351.40p 355.00p 1205
29/03/2018 355.00p 356.00p 351.40p 355.00p 5117
28/03/2018 355.00p 355.00p 351.11p 355.00p 12871
27/03/2018 345.00p 360.00p 330.00p 355.00p 74646
26/03/2018 380.00p 390.00p 380.00p 380.00p 10740
23/03/2018 380.00p 390.00p 380.00p 380.00p 923
22/03/2018 377.00p 390.00p 377.00p 380.00p 6873
21/03/2018 370.00p 383.00p 370.00p 377.00p 7708
20/03/2018 370.00p 380.00p 370.00p 370.00p 3348
19/03/2018 370.00p 380.00p 361.00p 370.00p 1756
16/03/2018 365.00p 378.00p 365.00p 370.00p 8371
15/03/2018 365.00p 365.00p 361.00p 365.00p 2624
14/03/2018 367.00p 369.50p 363.50p 365.00p 4267
13/03/2018 367.00p 367.00p 363.50p 367.00p 2001
12/03/2018 367.00p 374.00p 363.50p 368.00p 15777
09/03/2018 362.00p 374.00p 362.00p 367.00p 3066
08/03/2018 360.00p 370.00p 360.00p 360.00p 4835
07/03/2018 360.00p 368.00p 360.00p 360.00p 749
06/03/2018 360.00p 365.00p 355.00p 360.00p 3995
05/03/2018 360.00p 370.00p 360.00p 360.00p 1652
02/03/2018 360.00p 369.80p 357.00p 360.00p 9782
01/03/2018 360.00p 360.00p 356.00p 360.00p 250
28/02/2018 360.00p 370.00p 355.00p 360.00p 3412
27/02/2018 360.00p 365.00p 353.00p 360.00p 2160
26/02/2018 367.00p 367.00p 350.00p 360.00p 29758
23/02/2018 350.00p 373.40p 350.00p 372.00p 11265
22/02/2018 350.00p 360.00p 350.00p 350.00p 1539
21/02/2018 350.00p 356.00p 350.00p 350.00p 558
20/02/2018 350.00p 356.00p 346.04p 350.00p 8443
19/02/2018 350.00p 358.00p 340.00p 350.00p 9907
16/02/2018 350.00p 350.00p 350.00p 350.00p -759
15/02/2018 348.00p 355.00p 346.55p 350.00p 5703
14/02/2018 348.00p 356.00p 348.00p 348.00p 1500
13/02/2018 348.00p 356.00p 348.00p 348.00p 3552
12/02/2018 348.00p 354.00p 348.00p 348.00p 3235
09/02/2018 348.00p 355.00p 342.00p 348.00p 168
08/02/2018 348.00p 348.00p 348.00p 348.00p 0
07/02/2018 348.00p 348.00p 341.00p 348.00p 1300
06/02/2018 350.00p 350.00p 340.00p 343.00p 9838
05/02/2018 362.00p 367.00p 353.00p 360.00p 3956
02/02/2018 362.00p 367.00p 362.00p 362.00p 600
01/02/2018 360.00p 367.00p 355.00p 362.00p 4335
31/01/2018 360.00p 370.00p 355.00p 360.00p 2522
30/01/2018 360.00p 360.50p 356.00p 360.00p 13915

*Close Price adjusted for both dividends and splits