Quiz (QUIZ) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Quiz

Date Open High Low Close* Volume
06/08/2019 15.35p 15.35p 14.37p 14.80p 261602
05/08/2019 15.05p 15.45p 14.75p 15.10p 219006
02/08/2019 15.20p 15.75p 14.86p 15.15p 507269
01/08/2019 14.50p 15.05p 14.35p 14.70p 707840
31/07/2019 15.50p 15.95p 14.00p 14.40p 2496667
30/07/2019 15.80p 16.30p 15.01p 15.75p 466977
29/07/2019 16.20p 17.10p 15.26p 15.98p 536149
26/07/2019 16.50p 17.15p 16.23p 17.08p 76319
25/07/2019 16.85p 17.40p 16.04p 17.08p 42470
24/07/2019 16.90p 17.73p 16.85p 17.73p 32851
23/07/2019 16.92p 17.55p 16.90p 17.55p 20091
22/07/2019 16.90p 17.63p 16.85p 17.63p 37776
19/07/2019 17.00p 17.44p 16.85p 16.93p 254714
18/07/2019 17.50p 17.76p 16.86p 16.98p 472974
17/07/2019 17.80p 18.40p 17.75p 18.40p 189194
16/07/2019 17.75p 18.38p 17.75p 18.25p 7637
15/07/2019 18.05p 18.72p 18.00p 18.25p 97177
12/07/2019 18.05p 18.38p 17.80p 18.38p 51913
11/07/2019 17.80p 18.38p 17.75p 18.38p 171542
10/07/2019 17.75p 18.38p 17.75p 18.38p 65220
09/07/2019 17.80p 18.13p 17.80p 18.13p 64721
08/07/2019 18.45p 18.50p 17.85p 18.08p 1028342
05/07/2019 18.00p 18.25p 17.80p 18.00p 77820
04/07/2019 18.85p 18.85p 17.67p 18.70p 69869
03/07/2019 17.54p 18.50p 17.32p 18.00p 137976
02/07/2019 17.60p 17.98p 17.26p 17.98p 83238
01/07/2019 17.25p 18.75p 17.25p 18.75p 48118
28/06/2019 17.68p 18.08p 17.36p 18.08p 150660
27/06/2019 17.31p 18.22p 17.31p 18.22p 67447
26/06/2019 17.32p 18.14p 17.32p 18.13p 60164
25/06/2019 18.16p 18.16p 17.68p 18.13p 37070
24/06/2019 17.85p 18.34p 17.25p 18.15p 268298
21/06/2019 17.20p 17.85p 16.81p 17.50p 319862
20/06/2019 17.00p 17.32p 16.70p 17.20p 413956
19/06/2019 17.00p 17.20p 15.28p 16.40p 1956627
18/06/2019 17.30p 17.57p 17.00p 17.30p 294009
17/06/2019 18.75p 19.50p 17.19p 17.45p 758842
14/06/2019 21.00p 21.50p 18.14p 18.75p 1285438
13/06/2019 21.60p 22.32p 21.21p 21.50p 298523
12/06/2019 22.00p 22.32p 20.35p 22.25p 1140128
11/06/2019 25.90p 27.23p 20.00p 22.00p 2748254
10/06/2019 27.90p 28.16p 26.28p 27.75p 221258
07/06/2019 28.00p 28.42p 26.55p 27.25p 136024
06/06/2019 28.00p 28.17p 27.88p 28.15p 247933
05/06/2019 28.00p 28.30p 26.15p 28.15p 658228
04/06/2019 28.00p 28.62p 28.00p 28.55p 304337
03/06/2019 28.00p 28.61p 27.13p 28.40p 30380
31/05/2019 27.90p 28.62p 27.90p 28.40p 103466
30/05/2019 28.10p 28.40p 28.00p 28.40p 166553
29/05/2019 27.90p 28.42p 27.00p 27.65p 583196
28/05/2019 27.00p 27.40p 26.10p 27.25p 429021
24/05/2019 26.10p 27.72p 26.00p 26.75p 65312
23/05/2019 28.50p 29.00p 26.00p 27.25p 546790
22/05/2019 29.20p 29.90p 28.50p 29.00p 404612
21/05/2019 29.10p 30.16p 29.10p 29.55p 159613
20/05/2019 29.00p 30.36p 29.00p 29.10p 158069
17/05/2019 27.50p 30.49p 27.50p 30.15p 1339569
16/05/2019 28.00p 28.00p 27.44p 27.55p 76599
15/05/2019 27.90p 27.90p 27.20p 27.50p 97120
14/05/2019 27.50p 27.96p 27.41p 27.50p 434810
13/05/2019 27.90p 27.90p 27.16p 27.45p 277543
10/05/2019 25.80p 27.70p 25.24p 26.90p 733842
09/05/2019 25.40p 25.87p 24.95p 25.40p 344935
08/05/2019 25.00p 25.00p 24.20p 24.90p 213241
07/05/2019 23.10p 24.86p 23.10p 24.50p 93652
03/05/2019 24.10p 24.70p 23.50p 24.50p 413259
02/05/2019 24.50p 24.54p 24.10p 24.15p 141670
01/05/2019 24.20p 24.55p 24.10p 24.55p 106199
30/04/2019 24.20p 24.82p 24.10p 24.35p 471827
29/04/2019 24.10p 24.76p 23.13p 24.35p 131230
26/04/2019 24.00p 24.76p 22.60p 24.00p 269667
25/04/2019 24.00p 24.00p 23.00p 23.50p 258004
24/04/2019 23.85p 24.37p 23.10p 23.40p 227717
23/04/2019 23.00p 24.00p 22.20p 23.25p 561126
18/04/2019 22.00p 22.94p 21.15p 22.00p 250252
17/04/2019 21.30p 21.85p 20.55p 21.50p 802223
16/04/2019 20.40p 21.00p 19.05p 20.50p 480814
15/04/2019 21.00p 21.73p 20.23p 20.45p 220391
12/04/2019 21.60p 24.11p 20.02p 20.25p 2388499
11/04/2019 17.00p 21.80p 17.00p 20.85p 2917201
10/04/2019 18.10p 18.30p 17.05p 17.40p 784504
09/04/2019 18.05p 18.50p 17.14p 18.30p 612289
08/04/2019 18.50p 18.85p 17.65p 18.45p 320012
05/04/2019 17.95p 18.13p 17.39p 17.75p 377790
04/04/2019 18.20p 18.85p 17.65p 17.65p 156915
03/04/2019 18.50p 19.45p 17.00p 18.28p 954769
02/04/2019 17.05p 17.88p 16.66p 17.60p 797082
01/04/2019 16.05p 17.05p 16.05p 16.55p 226715
29/03/2019 17.10p 17.65p 16.20p 16.55p 637484
28/03/2019 17.50p 17.50p 16.90p 17.10p 156369
27/03/2019 16.50p 17.80p 16.50p 16.90p 168903
26/03/2019 16.70p 17.50p 16.05p 17.13p 474791
25/03/2019 17.20p 17.75p 16.70p 16.93p 376753
22/03/2019 17.50p 17.80p 16.00p 17.50p 1079747
21/03/2019 17.60p 17.81p 17.00p 17.28p 479923
20/03/2019 17.75p 17.85p 16.90p 17.13p 553352
19/03/2019 16.90p 17.60p 16.65p 16.93p 1936435
18/03/2019 16.55p 17.95p 15.98p 16.78p 2418808
15/03/2019 16.23p 16.39p 15.28p 15.83p 730487
14/03/2019 16.05p 16.90p 15.05p 15.95p 2080332
13/03/2019 18.00p 18.55p 16.23p 16.95p 1167440
12/03/2019 17.95p 19.00p 16.58p 18.00p 2154591
11/03/2019 16.50p 17.91p 15.40p 17.50p 2777395
08/03/2019 16.00p 16.85p 15.28p 16.08p 5016547
07/03/2019 15.00p 18.50p 13.75p 16.10p 32298158
06/03/2019 32.60p 32.60p 31.50p 32.10p 245372
05/03/2019 31.00p 32.47p 30.63p 32.30p 1202913
04/03/2019 31.31p 31.40p 30.60p 31.40p 30053
01/03/2019 32.00p 32.00p 31.00p 31.50p 246406
28/02/2019 31.00p 32.35p 30.90p 31.50p 413468
27/02/2019 31.19p 32.50p 31.00p 31.95p 90376
26/02/2019 32.70p 32.92p 31.71p 32.15p 170842
25/02/2019 31.00p 32.18p 31.00p 31.80p 178827
22/02/2019 32.00p 32.97p 31.10p 31.95p 88504
21/02/2019 35.90p 35.90p 32.10p 32.50p 407027
20/02/2019 35.10p 36.65p 34.10p 35.55p 587100
19/02/2019 32.00p 37.88p 30.85p 35.25p 2772555
18/02/2019 30.00p 33.00p 28.77p 32.05p 1397530
15/02/2019 28.60p 29.61p 28.30p 29.25p 105444
14/02/2019 29.40p 29.40p 28.10p 29.05p 194760
13/02/2019 28.55p 29.70p 28.10p 29.45p 283180
12/02/2019 26.90p 28.66p 25.60p 28.20p 888988
11/02/2019 26.37p 26.66p 25.80p 26.40p 434853
08/02/2019 25.90p 26.89p 25.72p 26.10p 177527
07/02/2019 27.10p 27.45p 25.34p 25.90p 174327
06/02/2019 27.70p 27.95p 27.04p 27.95p 68049
05/02/2019 27.10p 27.35p 26.64p 27.35p 361765
04/02/2019 27.10p 27.77p 27.09p 27.45p 125135
01/02/2019 27.10p 27.79p 27.00p 27.45p 163797
31/01/2019 28.10p 29.90p 26.68p 27.25p 576002
30/01/2019 28.10p 29.90p 28.10p 29.00p 100402
29/01/2019 29.00p 29.90p 28.50p 29.25p 412047
28/01/2019 29.30p 30.30p 29.25p 29.65p 306436
25/01/2019 30.00p 30.00p 29.10p 29.60p 176784
24/01/2019 30.90p 30.90p 29.30p 29.65p 290707
23/01/2019 29.50p 30.41p 29.50p 29.75p 539549
22/01/2019 28.90p 32.18p 28.90p 29.45p 2177825
21/01/2019 28.00p 28.90p 27.09p 28.45p 650440
18/01/2019 26.90p 27.60p 25.34p 27.45p 811275
17/01/2019 23.50p 26.65p 23.20p 26.00p 2576180
16/01/2019 23.50p 23.70p 23.00p 23.35p 1361347
15/01/2019 23.90p 24.00p 22.17p 23.75p 4608364
14/01/2019 23.90p 24.52p 20.00p 23.70p 8636522
11/01/2019 25.00p 28.00p 22.30p 24.00p 7595391
10/01/2019 35.10p 36.90p 35.10p 35.55p 272390
09/01/2019 36.50p 36.50p 35.00p 35.90p 667340
08/01/2019 37.00p 37.00p 35.00p 35.75p 99957
07/01/2019 31.90p 38.49p 31.34p 36.50p 958241
04/01/2019 31.20p 32.69p 30.50p 30.95p 182712
03/01/2019 32.90p 33.00p 31.50p 31.75p 705019
02/01/2019 32.70p 33.40p 32.50p 32.90p 194237
31/12/2018 32.90p 34.00p 31.50p 33.50p 129397
28/12/2018 33.00p 34.90p 32.00p 33.00p 379505
27/12/2018 30.90p 32.05p 29.52p 32.05p 215435
24/12/2018 29.90p 29.90p 29.30p 29.40p 65083
21/12/2018 29.80p 29.80p 28.90p 29.35p 625697
20/12/2018 28.50p 28.95p 28.20p 28.95p 216383
19/12/2018 30.00p 30.00p 27.70p 28.25p 174920
18/12/2018 28.20p 28.50p 27.09p 28.15p 624583
17/12/2018 30.00p 30.00p 27.00p 27.95p 2591147
14/12/2018 34.20p 34.40p 33.10p 33.75p 101871
13/12/2018 34.60p 34.60p 34.00p 34.45p 55891
12/12/2018 34.90p 35.00p 34.30p 34.45p 156576
11/12/2018 35.00p 35.80p 34.00p 34.70p 161678
10/12/2018 35.50p 36.90p 35.50p 36.90p 38352
07/12/2018 36.67p 36.70p 35.25p 36.05p 322942
06/12/2018 37.00p 38.20p 35.26p 37.00p 194565
05/12/2018 39.00p 39.94p 37.34p 37.75p 246026
04/12/2018 42.50p 42.63p 40.00p 40.00p 1962287
03/12/2018 43.90p 43.90p 42.37p 43.80p 186027
30/11/2018 43.63p 43.63p 42.55p 43.00p 17000
29/11/2018 43.70p 43.70p 43.00p 43.00p 88766
28/11/2018 43.25p 43.90p 42.46p 43.00p 2128456
27/11/2018 44.00p 46.39p 43.10p 43.60p 981520
26/11/2018 42.20p 44.40p 42.20p 43.50p 97592
23/11/2018 43.00p 44.48p 42.10p 44.00p 124372
22/11/2018 42.90p 42.90p 42.13p 42.45p 11018
21/11/2018 43.90p 43.90p 42.49p 42.90p 21216
20/11/2018 44.40p 44.40p 42.55p 42.70p 108033
19/11/2018 44.90p 44.90p 43.00p 44.20p 90129
16/11/2018 44.50p 46.39p 44.50p 45.00p 81399
15/11/2018 47.00p 47.90p 45.00p 45.70p 138931
14/11/2018 47.00p 47.45p 46.20p 46.50p 84616
13/11/2018 48.00p 48.00p 47.00p 47.00p 261983
12/11/2018 49.00p 49.49p 47.25p 47.40p 126455
09/11/2018 48.90p 49.00p 47.00p 47.00p 115874
08/11/2018 48.90p 49.35p 47.70p 48.45p 125067
07/11/2018 47.00p 48.75p 47.00p 47.75p 142825
06/11/2018 47.90p 48.90p 45.70p 47.50p 174603
05/11/2018 45.50p 47.90p 45.50p 46.00p 32423
02/11/2018 47.90p 47.90p 45.00p 46.70p 71663
01/11/2018 47.70p 48.00p 45.00p 46.70p 97635
31/10/2018 48.90p 48.90p 46.00p 46.70p 919141
30/10/2018 48.00p 48.45p 46.00p 46.75p 154562
29/10/2018 48.00p 48.63p 47.00p 48.50p 70054
26/10/2018 47.60p 47.78p 45.50p 47.25p 117722
25/10/2018 45.10p 47.90p 45.00p 46.45p 123185
24/10/2018 49.60p 49.94p 44.83p 46.70p 367814
23/10/2018 50.80p 50.80p 48.91p 49.85p 92025
22/10/2018 49.60p 50.30p 48.30p 49.60p 82589

*Close Price adjusted for both dividends and splits