Quiz (QUIZ) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/01/2018 155.50p 160.00p 151.99p 152.00p 113650
05/01/2018 155.00p 160.00p 155.00p 155.00p 22432
04/01/2018 155.00p 159.85p 155.00p 155.00p 4389
03/01/2018 159.85p 160.13p 157.05p 159.75p 112463
02/01/2018 158.00p 162.00p 156.20p 158.00p 17229
29/12/2017 155.58p 158.95p 155.25p 158.50p 9509
28/12/2017 159.85p 159.85p 158.50p 158.50p 629
27/12/2017 159.85p 159.85p 155.58p 158.50p 8122
22/12/2017 155.00p 165.00p 155.00p 162.00p 14435
21/12/2017 155.25p 162.00p 155.00p 155.00p 13958
20/12/2017 156.95p 159.85p 156.77p 158.50p 3870
19/12/2017 164.75p 164.75p 159.73p 163.00p 19778
18/12/2017 162.00p 164.00p 155.33p 164.00p 3915
15/12/2017 160.75p 160.75p 155.31p 160.75p 12527
14/12/2017 163.32p 163.32p 155.00p 161.00p 118577
13/12/2017 155.50p 158.50p 155.25p 158.50p 4317
12/12/2017 155.50p 159.75p 155.00p 155.00p 12263
11/12/2017 159.50p 161.75p 155.94p 156.00p 44045
08/12/2017 164.75p 164.75p 158.32p 163.50p 24833
07/12/2017 164.75p 164.75p 158.25p 164.75p 15649
06/12/2017 162.35p 162.35p 158.25p 161.50p 10818
05/12/2017 162.20p 162.20p 161.50p 161.50p 1475
04/12/2017 164.75p 164.75p 158.32p 161.50p 1915
01/12/2017 160.25p 162.95p 160.00p 162.00p 14847
30/11/2017 159.37p 160.00p 158.75p 160.00p 14814
29/11/2017 162.75p 162.75p 158.00p 158.00p 28603
28/11/2017 164.75p 164.75p 161.55p 162.00p 27709
27/11/2017 158.25p 162.65p 158.00p 158.00p 29424
24/11/2017 159.25p 162.50p 158.00p 158.00p 39669
23/11/2017 162.00p 162.67p 157.25p 159.50p 283200
22/11/2017 167.00p 169.50p 158.00p 158.00p 304347
21/11/2017 159.00p 159.45p 157.50p 157.50p 304096
20/11/2017 160.00p 163.00p 157.00p 158.00p 208460
17/11/2017 158.00p 160.45p 158.00p 159.00p 11099
16/11/2017 160.00p 161.00p 158.00p 158.00p 3196095
15/11/2017 158.25p 160.00p 157.25p 160.00p 15792
14/11/2017 157.25p 159.50p 157.25p 159.50p 9137
13/11/2017 158.00p 161.25p 157.00p 159.00p 24095
10/11/2017 160.00p 161.50p 159.25p 161.50p 26263
09/11/2017 160.00p 161.63p 159.55p 161.63p 2163
08/11/2017 160.00p 161.87p 160.05p 161.87p 26319
07/11/2017 160.00p 162.74p 160.00p 160.00p 68046
06/11/2017 153.00p 159.63p 147.55p 159.00p 3349705
03/11/2017 160.00p 163.15p 151.75p 155.00p 166101
02/11/2017 163.00p 164.50p 160.00p 164.50p 7815
01/11/2017 163.00p 166.40p 160.00p 163.50p 47457
31/10/2017 163.00p 168.00p 163.00p 166.00p 56389
30/10/2017 166.25p 168.30p 165.00p 165.00p 49855
27/10/2017 169.75p 169.97p 166.50p 166.75p 11682
26/10/2017 171.75p 172.00p 167.75p 167.75p 68813
25/10/2017 171.25p 172.00p 166.50p 166.50p 10995
24/10/2017 167.25p 169.12p 166.00p 166.00p 1602858
23/10/2017 167.75p 171.95p 166.00p 166.00p 33165
20/10/2017 171.75p 169.95p 167.39p 168.62p 16117
19/10/2017 171.75p 171.75p 167.50p 169.75p 36064
18/10/2017 165.25p 171.04p 167.24p 169.38p 28154
17/10/2017 165.25p 171.07p 165.00p 169.62p 96484
16/10/2017 176.75p 176.75p 165.25p 168.25p 376166
13/10/2017 177.25p 179.00p 173.00p 173.50p 122658
12/10/2017 179.50p 179.50p 172.00p 172.00p 21668
11/10/2017 190.00p 195.00p 179.75p 181.62p 104658
10/10/2017 179.75p 190.25p 179.75p 187.00p 79498
09/10/2017 174.75p 176.75p 174.50p 176.75p 69867
06/10/2017 174.75p 178.00p 174.50p 174.50p 63626
05/10/2017 174.00p 174.00p 170.00p 170.00p 1698
04/10/2017 170.25p 172.50p 166.00p 172.50p 165561
03/10/2017 170.25p 174.75p 170.25p 172.50p 2100
02/10/2017 175.00p 175.25p 173.00p 173.00p 9296
29/09/2017 175.50p 178.00p 175.50p 178.00p 297
28/09/2017 175.00p 175.50p 175.00p 175.50p 1413
27/09/2017 177.00p 177.00p 175.00p 175.00p 5389
26/09/2017 177.50p 179.00p 177.50p 179.00p 4363
25/09/2017 178.00p 178.50p 175.00p 178.50p 2500
22/09/2017 180.00p 177.50p 177.50p 177.50p 13056
21/09/2017 180.00p 180.00p 177.50p 177.50p 21587
20/09/2017 175.25p 180.00p 173.25p 178.00p 25284
19/09/2017 176.00p 177.50p 177.00p 177.50p 120719
18/09/2017 176.00p 177.00p 176.00p 177.00p 3000
15/09/2017 168.25p 178.00p 168.25p 177.50p 52614
14/09/2017 177.00p 177.00p 164.75p 172.50p 34646
13/09/2017 178.25p 180.00p 179.00p 179.00p 34564
12/09/2017 178.25p 181.75p 178.00p 180.00p 80751
11/09/2017 180.00p 185.00p 178.00p 178.00p 16795
08/09/2017 182.00p 180.12p 180.00p 180.00p 1703
07/09/2017 182.00p 182.00p 180.12p 180.12p 2059
06/09/2017 180.00p 182.00p 178.00p 179.12p 6000
05/09/2017 179.75p 180.00p 179.50p 179.50p 3858
04/09/2017 173.00p 177.25p 173.00p 177.25p 2000
01/09/2017 180.00p 180.00p 174.00p 175.00p 38660
31/08/2017 184.00p 184.00p 182.00p 182.00p 2266
30/08/2017 184.00p 184.00p 180.00p 180.00p 3016
29/08/2017 180.00p 182.00p 181.88p 181.88p 18888
25/08/2017 180.00p 182.00p 180.00p 182.00p 524
24/08/2017 184.00p 184.00p 180.00p 180.00p 7317
23/08/2017 182.50p 183.75p 182.50p 183.75p 1342
22/08/2017 185.00p 185.00p 182.50p 182.50p 200
21/08/2017 181.75p 184.00p 180.00p 184.00p 996
18/08/2017 185.00p 185.00p 182.50p 182.50p 10000
17/08/2017 177.00p 183.50p 181.00p 183.50p 105949
16/08/2017 177.00p 181.00p 177.00p 181.00p 8306
15/08/2017 185.00p 185.00p 180.00p 181.00p 12092
14/08/2017 185.00p 187.50p 185.00p 187.50p 500
11/08/2017 186.00p 187.75p 186.00p 187.75p 5175
10/08/2017 190.00p 190.00p 190.00p 190.00p 11995
09/08/2017 190.00p 190.00p 190.00p 190.00p 200524
08/08/2017 185.00p 189.75p 183.00p 189.13p 24420
07/08/2017 200.00p 200.00p 187.37p 187.37p 71162
04/08/2017 196.75p 198.75p 196.75p 198.13p 4878
03/08/2017 200.00p 200.00p 195.00p 196.50p 63500
02/08/2017 199.75p 199.75p 195.00p 197.50p 7686
01/08/2017 199.75p 199.75p 198.00p 198.00p 3429
31/07/2017 194.75p 204.00p 194.75p 197.38p 158329
28/07/2017 182.00p 198.00p 180.00p 190.37p 854799

*Close Price adjusted for both dividends and splits