Quiz (QUIZ) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/10/2018 49.82p 50.50p 48.46p 49.75p 157002
18/10/2018 52.00p 53.00p 49.10p 50.00p 408574
17/10/2018 48.00p 52.37p 48.00p 50.50p 1785451
16/10/2018 51.00p 51.50p 48.24p 49.00p 2036157
15/10/2018 55.00p 57.00p 51.00p 51.00p 204315
12/10/2018 50.80p 60.00p 50.80p 56.30p 2895943
11/10/2018 51.80p 55.00p 48.10p 52.40p 3101264
10/10/2018 58.00p 59.20p 50.00p 50.00p 2534119
09/10/2018 60.00p 61.82p 53.50p 56.80p 3660334
08/10/2018 90.20p 91.80p 61.80p 61.80p 4888466
05/10/2018 148.00p 148.00p 91.00p 93.50p 559358
04/10/2018 150.00p 150.00p 147.20p 147.75p 12358
03/10/2018 153.00p 153.00p 147.00p 147.00p 251354
02/10/2018 153.00p 154.27p 153.00p 154.00p 5105
01/10/2018 155.00p 157.70p 153.00p 153.00p 88882
28/09/2018 155.78p 156.75p 155.00p 155.00p 30372
27/09/2018 158.38p 158.38p 156.75p 156.75p 126
26/09/2018 156.50p 157.50p 156.50p 157.50p 6896
25/09/2018 158.80p 158.80p 156.50p 157.50p 317012
24/09/2018 158.46p 158.84p 156.50p 157.50p 3639
21/09/2018 155.00p 157.00p 154.50p 155.50p 20866
20/09/2018 157.00p 157.00p 154.00p 154.00p 25384
19/09/2018 155.00p 157.00p 154.00p 155.00p 15651
18/09/2018 155.00p 157.00p 153.50p 155.00p 42958
17/09/2018 157.00p 157.00p 155.00p 155.00p 14756
14/09/2018 156.30p 159.00p 156.30p 158.00p 3984
13/09/2018 157.26p 160.00p 156.67p 157.75p 31692
12/09/2018 158.79p 158.79p 157.00p 157.00p 2481
11/09/2018 157.00p 160.29p 157.00p 158.50p 64248
10/09/2018 160.00p 164.50p 157.00p 158.50p 274458
07/09/2018 163.00p 164.00p 162.70p 164.00p 16866
06/09/2018 160.00p 165.00p 157.56p 162.75p 145575
05/09/2018 165.50p 167.90p 162.00p 162.75p 54919
04/09/2018 167.50p 170.00p 165.00p 167.50p 33766
03/09/2018 160.00p 162.43p 160.00p 161.75p 18842
31/08/2018 164.00p 166.00p 162.00p 164.00p 14772
30/08/2018 159.00p 164.00p 157.00p 164.00p 80371
29/08/2018 157.00p 159.00p 156.00p 158.50p 55664
28/08/2018 154.50p 159.00p 151.50p 158.50p 732861
24/08/2018 153.00p 153.00p 149.54p 152.25p 71144
23/08/2018 150.50p 153.00p 150.00p 151.75p 35887
22/08/2018 150.00p 151.75p 149.98p 151.75p 10911
21/08/2018 149.50p 149.75p 146.50p 149.75p 233096
20/08/2018 146.90p 148.90p 146.90p 147.75p 380823
17/08/2018 154.50p 155.45p 147.25p 147.25p 136386
16/08/2018 149.00p 152.00p 148.00p 151.00p 233051
15/08/2018 151.50p 151.75p 147.56p 151.75p 34198
14/08/2018 150.00p 152.00p 146.00p 152.00p 87431
13/08/2018 161.50p 163.25p 152.00p 153.25p 114830
10/08/2018 167.50p 167.50p 161.50p 163.00p 74098
09/08/2018 167.00p 169.00p 165.00p 166.00p 27264
08/08/2018 166.11p 169.25p 165.72p 169.25p 18810
07/08/2018 168.00p 168.50p 164.04p 167.50p 583994
06/08/2018 173.00p 175.70p 170.00p 173.25p 26367
03/08/2018 175.70p 176.15p 173.35p 174.75p 134560
02/08/2018 177.79p 179.00p 173.98p 175.25p 13339
01/08/2018 178.06p 178.06p 175.09p 177.25p 28682
31/07/2018 177.00p 180.11p 175.09p 177.25p 32804
30/07/2018 180.92p 181.24p 179.63p 180.25p 38584
27/07/2018 180.00p 181.74p 178.46p 181.00p 30145
26/07/2018 178.00p 180.25p 178.00p 179.75p 21004
25/07/2018 183.50p 183.50p 179.00p 180.25p 122502
24/07/2018 180.00p 182.50p 180.00p 181.25p 91226
23/07/2018 184.50p 186.80p 183.00p 183.50p 40632
20/07/2018 185.50p 187.10p 185.00p 186.75p 21242
19/07/2018 188.00p 188.90p 186.00p 187.50p 39634
18/07/2018 190.00p 194.85p 185.00p 188.25p 245860
17/07/2018 194.69p 196.03p 191.15p 193.75p 19225
16/07/2018 203.00p 203.00p 191.95p 193.75p 74753
13/07/2018 194.50p 206.46p 193.96p 201.50p 154309
12/07/2018 189.50p 191.75p 185.70p 191.75p 113708
11/07/2018 189.50p 192.50p 185.00p 187.00p 29289
10/07/2018 193.50p 193.50p 191.00p 192.25p 48499
09/07/2018 191.00p 193.50p 188.00p 190.50p 80045
06/07/2018 191.00p 191.00p 187.00p 187.00p 44714
05/07/2018 188.00p 191.10p 188.00p 189.75p 14882
04/07/2018 190.49p 190.50p 188.02p 189.50p 11522
03/07/2018 188.00p 189.12p 187.13p 188.25p 16760
02/07/2018 187.00p 190.12p 187.00p 189.25p 12780
29/06/2018 191.50p 192.00p 187.10p 189.00p 68136
28/06/2018 190.50p 196.77p 187.05p 188.25p 135985
27/06/2018 177.50p 193.75p 177.50p 193.75p 122925
26/06/2018 174.50p 180.58p 170.00p 178.00p 82315
25/06/2018 167.50p 172.00p 167.50p 169.00p 32709
22/06/2018 162.00p 167.75p 162.00p 167.75p 74372
21/06/2018 160.00p 166.35p 155.00p 158.25p 50551
20/06/2018 167.50p 168.05p 162.00p 162.75p 61728
19/06/2018 172.00p 174.72p 166.46p 168.50p 107511
18/06/2018 175.95p 175.95p 173.87p 174.75p 49182
15/06/2018 175.00p 175.00p 172.00p 174.50p 237097
14/06/2018 174.50p 175.00p 172.00p 172.75p 65474
13/06/2018 173.51p 173.51p 170.32p 171.75p 27151
12/06/2018 173.51p 173.51p 171.50p 171.50p 4668
11/06/2018 170.50p 173.00p 169.41p 170.25p 1188940
08/06/2018 167.00p 171.00p 167.00p 170.25p 380539
07/06/2018 170.50p 174.44p 167.00p 168.00p 427445
06/06/2018 171.38p 174.20p 171.38p 172.50p 65206
05/06/2018 177.50p 178.50p 166.66p 170.25p 300976
04/06/2018 156.00p 178.00p 155.75p 178.00p 203950
01/06/2018 155.00p 156.32p 155.00p 156.00p 68076
31/05/2018 155.00p 156.00p 154.00p 154.25p 124504
30/05/2018 152.00p 154.50p 151.00p 153.50p 37748
29/05/2018 155.00p 157.10p 148.50p 151.00p 214688
25/05/2018 157.00p 158.25p 156.50p 158.25p 9249
24/05/2018 157.00p 157.80p 155.50p 157.25p 29716
23/05/2018 161.00p 161.65p 158.00p 159.00p 287253
22/05/2018 164.00p 166.75p 162.00p 163.75p 37882
21/05/2018 165.00p 166.75p 164.50p 164.50p 7715
18/05/2018 165.00p 166.25p 163.20p 166.00p 25298
17/05/2018 165.50p 167.75p 165.50p 167.75p 38955
16/05/2018 165.00p 165.78p 163.40p 165.50p 37476
15/05/2018 159.50p 163.43p 158.20p 162.50p 107444
14/05/2018 155.00p 158.02p 155.00p 157.50p 734901
11/05/2018 155.00p 159.50p 155.00p 156.50p 685674
10/05/2018 154.10p 157.52p 154.10p 156.50p 83995
09/05/2018 157.52p 157.52p 154.10p 156.50p 16349
08/05/2018 155.00p 158.18p 151.96p 157.25p 488220
04/05/2018 155.69p 157.00p 155.03p 156.25p 24073
03/05/2018 157.00p 159.34p 156.00p 157.50p 68463
02/05/2018 158.50p 159.00p 157.00p 157.75p 11536
01/05/2018 158.00p 159.34p 157.50p 159.00p 129328
30/04/2018 157.50p 159.55p 157.00p 158.25p 57969
27/04/2018 160.00p 160.00p 155.00p 157.50p 805850
26/04/2018 162.00p 163.01p 158.35p 158.50p 84813
25/04/2018 156.50p 160.00p 154.39p 158.50p 431170
24/04/2018 160.50p 160.50p 156.62p 157.50p 17128
23/04/2018 161.00p 164.30p 160.60p 161.00p 26935
20/04/2018 160.00p 163.00p 156.18p 162.25p 45312
19/04/2018 155.00p 159.48p 155.00p 157.75p 26714
18/04/2018 160.00p 160.00p 157.25p 157.25p 31560
17/04/2018 158.70p 159.09p 157.50p 157.50p 21341
16/04/2018 159.50p 159.50p 155.54p 157.25p 63012
13/04/2018 155.00p 160.00p 155.00p 158.50p 45788
12/04/2018 155.00p 159.24p 150.00p 157.75p 147313
11/04/2018 145.00p 150.00p 145.00p 150.00p 256212
10/04/2018 145.00p 147.50p 143.50p 145.75p 154959
09/04/2018 144.50p 146.00p 144.50p 145.00p 100459
06/04/2018 147.00p 147.10p 145.00p 147.00p 526545
05/04/2018 145.00p 147.00p 145.00p 146.50p 16076
04/04/2018 145.90p 146.86p 145.00p 146.50p 279161
03/04/2018 144.00p 145.90p 144.00p 145.50p 3236
29/03/2018 145.00p 146.00p 144.00p 145.00p 162149
28/03/2018 142.50p 145.25p 141.50p 145.25p 408820
27/03/2018 142.50p 144.18p 141.00p 144.00p 39240
26/03/2018 147.20p 147.20p 144.00p 145.75p 14401
23/03/2018 145.00p 147.25p 145.00p 145.75p 287754
22/03/2018 145.00p 147.00p 144.00p 146.00p 1904217
21/03/2018 143.50p 147.00p 141.50p 142.00p 278077
20/03/2018 142.50p 146.12p 140.00p 144.00p 46633
19/03/2018 140.00p 147.00p 140.00p 141.00p 38999
16/03/2018 132.50p 145.00p 132.50p 142.50p 304154
15/03/2018 131.00p 134.50p 130.50p 131.25p 36299
14/03/2018 129.00p 133.00p 129.00p 131.75p 130546
13/03/2018 127.00p 130.00p 125.63p 129.00p 220743
12/03/2018 126.00p 128.00p 123.00p 125.00p 592985
09/03/2018 127.00p 128.75p 126.00p 128.75p 34221
08/03/2018 127.00p 128.00p 126.00p 126.00p 47493
07/03/2018 126.50p 128.00p 126.50p 127.00p 207679
06/03/2018 128.50p 131.00p 126.00p 126.00p 440780
05/03/2018 129.50p 129.60p 127.00p 127.50p 65438
02/03/2018 131.50p 131.50p 127.64p 128.50p 49948
01/03/2018 131.00p 132.00p 128.50p 131.50p 266343
28/02/2018 131.50p 133.72p 131.50p 132.75p 1131722
27/02/2018 131.50p 133.50p 128.00p 132.50p 593554
26/02/2018 135.00p 136.40p 131.15p 132.00p 118474
23/02/2018 138.00p 140.00p 134.65p 136.25p 240529
22/02/2018 140.00p 142.00p 135.50p 140.50p 129559
21/02/2018 145.00p 145.00p 140.00p 140.50p 212923
20/02/2018 143.98p 147.50p 143.98p 146.50p 18944
19/02/2018 146.00p 150.00p 143.68p 146.50p 23460
16/02/2018 145.00p 146.42p 143.73p 145.75p 1428
15/02/2018 143.50p 146.50p 143.50p 144.75p 68701
14/02/2018 143.00p 145.27p 143.00p 143.00p 2519
13/02/2018 143.00p 144.00p 143.00p 143.00p 11031
12/02/2018 144.50p 147.75p 144.00p 144.00p 28274
09/02/2018 145.00p 145.74p 143.50p 143.50p 12612
08/02/2018 143.00p 147.50p 141.00p 145.00p 64578
07/02/2018 143.00p 147.00p 143.00p 143.00p 13757
06/02/2018 143.00p 145.00p 141.00p 142.00p 22057
05/02/2018 146.50p 149.05p 143.00p 143.00p 13127
02/02/2018 143.50p 147.50p 141.00p 147.00p 236142
01/02/2018 143.00p 146.77p 113.10p 141.00p 181606
31/01/2018 143.00p 145.00p 143.00p 143.00p 1830
30/01/2018 147.00p 147.00p 143.35p 147.00p 19000
29/01/2018 145.50p 147.25p 143.00p 143.00p 15304
26/01/2018 145.50p 146.50p 144.00p 144.00p 64636
25/01/2018 146.00p 149.00p 145.00p 146.50p 22375
24/01/2018 149.50p 149.50p 145.32p 146.50p 515046
23/01/2018 147.00p 149.00p 147.00p 147.75p 8114
22/01/2018 150.00p 150.00p 147.00p 147.00p 28223
19/01/2018 154.50p 154.50p 148.00p 149.00p 175892
18/01/2018 154.50p 154.50p 150.00p 150.00p 12846
17/01/2018 154.50p 154.50p 149.10p 152.50p 219867
16/01/2018 150.00p 155.00p 147.26p 150.00p 90803
15/01/2018 149.50p 150.00p 145.00p 145.00p 532517
12/01/2018 150.00p 154.37p 140.00p 142.00p 113940
11/01/2018 151.00p 155.00p 151.00p 153.00p 224349
10/01/2018 160.00p 160.00p 150.00p 151.00p 644112
09/01/2018 150.00p 156.50p 149.99p 150.00p 261242
08/01/2018 155.50p 160.00p 151.99p 152.00p 113650

*Close Price adjusted for both dividends and splits