Quarto Group Inc. (QRT) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Quarto Group Inc.

Date Open High Low Close* Volume
08/01/2013 140.00p 148.00p 140.00p 145.00p 6714
07/01/2013 140.50p 141.50p 138.50p 141.50p 1250
04/01/2013 138.00p 143.00p 138.00p 140.50p 6000
03/01/2013 139.50p 140.00p 137.00p 139.50p 0
02/01/2013 137.00p 140.00p 137.00p 139.50p 10000
31/12/2012 139.00p 139.00p 135.00p 137.00p 0
28/12/2012 139.00p 139.00p 135.00p 139.00p 0
27/12/2012 139.00p 139.00p 135.00p 139.00p 0
24/12/2012 139.00p 139.00p 135.00p 139.00p 0
21/12/2012 139.00p 139.00p 135.00p 139.00p 4684
20/12/2012 145.50p 145.50p 135.50p 139.00p 9500
19/12/2012 145.50p 148.00p 145.50p 145.50p 0
18/12/2012 146.50p 148.00p 145.50p 145.50p 0
17/12/2012 146.50p 146.50p 146.00p 146.50p 0
14/12/2012 146.50p 146.50p 146.00p 146.50p 0
13/12/2012 146.50p 146.50p 146.00p 146.50p 0
12/12/2012 146.50p 146.50p 146.00p 146.50p 0
11/12/2012 146.50p 146.50p 146.00p 146.50p 0
10/12/2012 146.50p 146.50p 146.00p 146.50p 0
07/12/2012 146.50p 146.50p 146.00p 146.50p 0
06/12/2012 146.50p 146.50p 146.00p 146.50p 0
05/12/2012 146.50p 146.50p 146.00p 146.50p 46
04/12/2012 146.50p 151.00p 146.50p 146.50p 0
03/12/2012 150.50p 151.00p 148.00p 150.50p 29532
30/11/2012 150.50p 151.50p 148.00p 150.50p 0
29/11/2012 151.50p 151.50p 148.00p 150.50p 2500
28/11/2012 152.50p 152.50p 150.00p 151.50p 4000
27/11/2012 152.50p 152.50p 150.00p 152.50p 0
26/11/2012 152.50p 152.50p 150.00p 152.50p 2402
23/11/2012 154.00p 154.00p 150.50p 152.50p 2500
22/11/2012 154.00p 156.75p 150.80p 154.00p 1591
21/11/2012 153.00p 157.00p 148.50p 154.00p 2912
20/11/2012 150.50p 153.00p 149.00p 153.00p 4700
19/11/2012 152.50p 153.00p 150.50p 150.50p 3268
16/11/2012 144.00p 157.00p 144.00p 150.50p 4096127
15/11/2012 144.00p 144.00p 140.00p 144.00p 0
14/11/2012 144.00p 144.00p 140.00p 144.00p 0
13/11/2012 144.00p 144.00p 140.00p 144.00p 804
12/11/2012 144.00p 147.00p 144.00p 144.00p 250
09/11/2012 144.00p 147.00p 144.00p 144.00p 0
08/11/2012 144.50p 147.00p 144.00p 144.00p 2500
07/11/2012 144.50p 145.00p 141.00p 144.50p 0
06/11/2012 141.00p 145.00p 141.00p 144.50p 2000
05/11/2012 140.00p 144.00p 140.00p 141.00p 1500
02/11/2012 141.00p 144.50p 134.00p 140.00p 7600
01/11/2012 133.50p 141.00p 133.50p 141.00p 10076
31/10/2012 138.50p 138.75p 136.00p 136.00p 7150
30/10/2012 138.50p 141.50p 135.35p 138.50p 0
29/10/2012 138.50p 141.50p 135.35p 138.50p 0
26/10/2012 141.50p 141.50p 135.35p 138.50p 169
25/10/2012 143.00p 143.00p 141.50p 141.50p 500
24/10/2012 142.50p 143.00p 142.50p 143.00p 2774
23/10/2012 142.50p 148.50p 138.50p 142.50p 0
22/10/2012 148.50p 148.50p 138.50p 142.50p 2704
19/10/2012 152.50p 152.50p 140.00p 148.50p 12392
18/10/2012 152.50p 155.00p 135.00p 152.50p 0
17/10/2012 153.50p 155.00p 135.00p 152.50p 6514
16/10/2012 155.00p 157.50p 150.00p 153.50p 2602
15/10/2012 157.50p 157.50p 153.00p 155.00p 2500
12/10/2012 159.50p 159.50p 155.00p 157.50p 5400
11/10/2012 159.50p 159.50p 158.00p 159.50p 3000
10/10/2012 159.50p 159.50p 150.00p 159.50p 15200
09/10/2012 159.50p 160.60p 157.00p 159.50p 0
08/10/2012 158.50p 160.60p 157.00p 159.50p 2851
05/10/2012 154.00p 157.50p 154.00p 157.50p 8300
04/10/2012 151.00p 155.00p 151.00p 154.00p 4000
03/10/2012 150.00p 153.00p 150.00p 150.00p 0
02/10/2012 151.00p 153.00p 150.00p 150.00p 1000
01/10/2012 145.00p 155.00p 145.00p 152.50p 12443
28/09/2012 141.50p 149.75p 141.50p 145.00p 5035
27/09/2012 141.50p 145.00p 136.25p 141.50p 0
26/09/2012 140.00p 145.00p 136.25p 141.50p 5270
25/09/2012 140.00p 143.00p 140.00p 141.50p 0
24/09/2012 140.00p 143.00p 140.00p 140.00p 6339
21/09/2012 140.00p 143.00p 138.00p 139.00p 4949
20/09/2012 139.00p 142.00p 139.00p 140.00p 1750
19/09/2012 139.00p 143.00p 139.00p 139.00p 0
18/09/2012 141.50p 143.00p 139.00p 139.00p 5500
17/09/2012 140.50p 143.00p 140.50p 140.50p 1500
14/09/2012 140.50p 143.00p 140.50p 140.50p 3000
13/09/2012 140.50p 140.50p 138.50p 140.50p 1500
12/09/2012 140.50p 142.25p 140.50p 140.50p 2000
11/09/2012 138.50p 141.30p 138.50p 140.50p 1000
10/09/2012 138.50p 142.00p 137.50p 138.50p 25512
07/09/2012 138.50p 140.90p 137.50p 138.50p 0
06/09/2012 137.50p 140.90p 137.50p 138.50p 1000
05/09/2012 137.50p 138.00p 137.50p 137.50p 0
04/09/2012 137.50p 138.00p 137.50p 137.50p 0
03/09/2012 137.50p 138.00p 137.50p 137.50p 2000
31/08/2012 137.50p 141.00p 137.50p 137.50p 3580
30/08/2012 137.50p 139.00p 136.00p 137.50p 0
29/08/2012 136.00p 139.00p 136.00p 137.50p 5000
28/08/2012 136.00p 139.00p 136.00p 136.00p 0
24/08/2012 136.00p 139.00p 136.00p 136.00p 1741
23/08/2012 140.50p 140.50p 135.00p 136.00p 6847
22/08/2012 141.50p 143.00p 138.50p 140.50p 0
21/08/2012 143.00p 143.00p 138.50p 141.50p 6250
20/08/2012 143.00p 147.00p 143.00p 143.00p 2000
17/08/2012 143.00p 145.00p 143.00p 143.00p 0
16/08/2012 145.00p 145.00p 143.00p 143.00p 667
15/08/2012 146.00p 147.00p 146.00p 146.00p 1709
14/08/2012 147.00p 147.00p 146.00p 146.00p 2022
13/08/2012 148.50p 152.00p 145.00p 147.00p 13595
10/08/2012 148.50p 152.00p 145.00p 148.50p 8000
09/08/2012 147.50p 152.00p 147.00p 148.50p 25905
08/08/2012 143.50p 151.50p 143.50p 148.00p 3000
07/08/2012 145.00p 147.00p 143.50p 143.50p 1700
06/08/2012 130.00p 148.00p 130.00p 143.50p 13791
03/08/2012 130.00p 130.00p 124.50p 130.00p 0
02/08/2012 130.00p 130.00p 124.50p 130.00p 0
01/08/2012 130.00p 130.00p 124.50p 130.00p 0
31/07/2012 130.00p 130.00p 124.50p 130.00p 0
30/07/2012 130.00p 130.00p 124.50p 130.00p 0
27/07/2012 130.00p 130.00p 124.50p 130.00p 0
26/07/2012 130.00p 130.00p 124.50p 130.00p 0
25/07/2012 124.50p 130.00p 124.50p 130.00p 10600
24/07/2012 123.50p 125.67p 122.00p 124.50p 0
23/07/2012 123.50p 125.67p 123.00p 123.50p 0
20/07/2012 123.50p 125.67p 123.00p 123.50p 0
19/07/2012 123.50p 125.67p 123.00p 123.50p 22000
18/07/2012 123.50p 123.50p 115.50p 123.50p 0
17/07/2012 121.00p 123.50p 115.50p 123.50p 0
16/07/2012 117.50p 122.00p 115.50p 121.00p 21000
13/07/2012 120.00p 120.00p 117.50p 117.50p 0
12/07/2012 117.50p 119.00p 117.50p 117.50p 1250
11/07/2012 117.50p 120.00p 115.00p 117.50p 0
10/07/2012 120.00p 120.00p 115.00p 117.50p 4616
09/07/2012 120.00p 121.00p 120.00p 120.00p 2935
06/07/2012 123.00p 123.00p 119.00p 120.00p 1890
05/07/2012 123.00p 123.00p 122.00p 123.00p 0
04/07/2012 123.00p 123.00p 122.00p 123.00p 0
03/07/2012 123.00p 123.00p 122.00p 123.00p 678
02/07/2012 123.00p 125.80p 113.00p 123.00p 7500
29/06/2012 123.00p 126.00p 123.00p 123.00p 0
28/06/2012 123.00p 126.00p 123.00p 123.00p 0
27/06/2012 123.00p 126.00p 123.00p 123.00p 0
26/06/2012 123.00p 126.00p 123.00p 123.00p 0
25/06/2012 123.00p 126.00p 123.00p 123.00p 0
22/06/2012 123.00p 126.00p 123.00p 123.00p 0
21/06/2012 123.00p 126.00p 123.00p 123.00p 0
20/06/2012 123.00p 126.00p 123.00p 123.00p 1256
19/06/2012 123.00p 126.00p 123.00p 123.00p 0
18/06/2012 123.00p 126.00p 123.00p 123.00p 1203
15/06/2012 123.00p 123.00p 120.00p 123.00p 0
14/06/2012 120.00p 122.60p 120.00p 122.00p 3815
13/06/2012 120.00p 120.00p 115.00p 120.00p 3695
12/06/2012 122.00p 122.00p 121.00p 122.00p 405
11/06/2012 126.00p 126.00p 118.00p 122.00p 5950
08/06/2012 126.00p 126.00p 120.00p 126.00p 6869
07/06/2012 126.00p 131.00p 126.00p 126.00p 0
06/06/2012 126.00p 131.00p 126.00p 126.00p 0
01/06/2012 130.00p 131.00p 130.00p 130.50p 1500
31/05/2012 130.00p 130.25p 128.50p 130.00p 0
30/05/2012 129.50p 130.25p 128.50p 130.00p 0
29/05/2012 128.50p 130.25p 128.50p 129.50p 2369
28/05/2012 128.50p 131.00p 128.50p 128.50p 0
25/05/2012 128.50p 131.00p 128.50p 128.50p 0
24/05/2012 128.50p 131.00p 128.50p 128.50p 0
23/05/2012 128.50p 131.00p 128.50p 128.50p 0
22/05/2012 128.50p 131.00p 128.50p 128.50p 3483
21/05/2012 130.50p 130.50p 125.00p 128.50p 2450
18/05/2012 132.50p 132.50p 130.50p 130.50p 1000
17/05/2012 132.50p 133.50p 132.00p 132.50p 0
16/05/2012 133.50p 133.50p 132.00p 132.50p 2000
15/05/2012 135.00p 135.00p 132.50p 133.50p 4215
14/05/2012 135.00p 135.00p 132.50p 135.00p 0
11/05/2012 135.00p 135.00p 132.50p 135.00p 0
10/05/2012 135.00p 135.00p 132.50p 135.00p 3900
09/05/2012 135.00p 140.00p 131.00p 135.00p 0
08/05/2012 136.00p 140.00p 131.00p 135.00p 0
04/05/2012 136.00p 140.00p 131.00p 136.00p 0
03/05/2012 136.00p 140.00p 131.00p 136.00p 0
02/05/2012 136.00p 140.00p 131.00p 136.00p 0
01/05/2012 140.00p 140.00p 131.00p 133.00p 20000
30/04/2012 140.00p 142.50p 137.00p 140.00p 3590
27/04/2012 140.00p 140.00p 137.00p 140.00p 500
26/04/2012 140.00p 142.50p 140.00p 140.00p 3000
25/04/2012 140.00p 147.50p 140.00p 140.00p 0
24/04/2012 143.50p 147.50p 140.00p 140.00p 0
23/04/2012 143.50p 147.50p 140.00p 143.50p 0
20/04/2012 143.50p 147.50p 140.00p 143.50p 0
19/04/2012 143.50p 147.50p 140.00p 143.50p 0
18/04/2012 147.50p 147.50p 143.50p 143.50p 600
17/04/2012 147.50p 147.50p 145.00p 147.50p 14406
16/04/2012 147.50p 148.50p 145.00p 147.50p 0
13/04/2012 148.50p 148.50p 145.00p 147.50p 4971
12/04/2012 148.50p 149.40p 148.50p 148.50p 5140
11/04/2012 148.50p 149.40p 148.50p 148.50p 0
10/04/2012 148.50p 149.40p 148.50p 148.50p 200
05/04/2012 148.50p 149.50p 148.50p 148.50p 800
04/04/2012 148.50p 149.50p 148.50p 148.50p 0
03/04/2012 148.50p 149.50p 148.50p 148.50p 10000
02/04/2012 149.50p 152.00p 148.50p 148.50p 0
30/03/2012 149.50p 151.75p 149.50p 149.50p 0
29/03/2012 149.50p 151.75p 149.50p 149.50p 0
28/03/2012 149.50p 151.75p 149.50p 149.50p 0
27/03/2012 149.50p 151.75p 149.50p 149.50p 0
26/03/2012 149.50p 151.75p 149.50p 149.50p 20000
23/03/2012 149.50p 152.00p 149.50p 149.50p 0
22/03/2012 149.50p 152.00p 149.50p 149.50p 0

*Close Price adjusted for both dividends and splits