Quartix Technologies (QTX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/10/2022 325.00p 328.00p 312.00p 313.00p 16866
12/10/2022 327.00p 329.00p 321.00p 325.00p 10061
11/10/2022 327.00p 332.60p 322.00p 327.00p 1203
10/10/2022 330.00p 338.00p 322.00p 327.00p 7723
07/10/2022 320.00p 328.00p 320.00p 328.00p 1079
06/10/2022 320.00p 330.00p 320.00p 320.00p 1935
05/10/2022 315.00p 330.00p 315.00p 320.00p 10907
04/10/2022 315.00p 330.00p 313.00p 315.00p 1709
03/10/2022 315.00p 328.00p 311.05p 315.00p 1132
30/09/2022 315.00p 323.40p 307.50p 315.00p 10910
29/09/2022 315.00p 318.50p 305.50p 308.00p 6249
28/09/2022 325.00p 325.00p 305.00p 315.00p 3761
27/09/2022 330.00p 330.00p 322.10p 330.00p 2710
26/09/2022 330.00p 340.00p 320.00p 330.00p 20509
23/09/2022 330.00p 330.44p 322.00p 330.00p 10680
22/09/2022 330.00p 331.14p 322.00p 330.00p 3437
21/09/2022 330.00p 334.00p 321.10p 330.00p 2431
20/09/2022 330.00p 340.00p 320.50p 330.00p 15892
19/09/2022 330.00p 330.00p 321.00p 330.00p 1080
16/09/2022 330.00p 330.00p 321.00p 330.00p 1080
15/09/2022 330.00p 330.00p 320.00p 330.00p 4889
14/09/2022 330.00p 337.24p 330.00p 330.00p 2336
13/09/2022 330.00p 349.00p 323.55p 332.00p 41603
12/09/2022 330.00p 339.80p 320.00p 330.00p 3838
09/09/2022 330.00p 338.00p 322.50p 330.00p 1498
08/09/2022 330.00p 337.00p 322.00p 330.00p 4016
07/09/2022 330.00p 334.00p 320.00p 330.00p 1839992
06/09/2022 335.00p 337.00p 321.00p 330.00p 10207
05/09/2022 335.00p 338.00p 325.00p 335.00p 8309
02/09/2022 335.00p 338.00p 323.10p 335.00p 6487
01/09/2022 335.00p 336.00p 321.00p 335.00p 29711
31/08/2022 335.00p 337.40p 322.15p 335.00p 5410
30/08/2022 335.00p 350.00p 321.00p 338.00p 2353
29/08/2022 335.00p 350.00p 321.00p 335.00p 3232
26/08/2022 335.00p 350.00p 321.00p 335.00p 3232
25/08/2022 335.00p 335.00p 320.00p 335.00p 2154
24/08/2022 335.00p 335.00p 320.00p 335.00p 13739
23/08/2022 335.00p 350.00p 320.00p 320.00p 7838
22/08/2022 335.00p 335.00p 330.95p 335.00p 1526
19/08/2022 335.00p 335.00p 325.00p 335.00p 3569
18/08/2022 335.00p 335.00p 324.00p 335.00p 12813
17/08/2022 335.00p 350.00p 320.00p 335.00p 5063
16/08/2022 335.00p 335.00p 323.00p 335.00p 4875
15/08/2022 340.00p 350.00p 330.00p 340.00p 5436
12/08/2022 340.00p 340.00p 327.50p 340.00p 5536
11/08/2022 340.00p 350.00p 330.50p 340.00p 11820
10/08/2022 340.00p 350.00p 330.00p 340.00p 8376
09/08/2022 340.00p 350.00p 332.00p 348.00p 3976
08/08/2022 340.00p 340.00p 332.00p 340.00p 1788
05/08/2022 340.00p 350.00p 333.00p 340.00p 8653
04/08/2022 340.00p 340.00p 332.55p 340.00p 3475
03/08/2022 340.00p 340.00p 332.55p 340.00p 287
02/08/2022 340.00p 340.00p 332.20p 340.00p 4966
01/08/2022 340.00p 340.00p 332.00p 340.00p 2365
29/07/2022 340.00p 342.00p 335.00p 340.00p 20186
28/07/2022 340.00p 350.00p 332.00p 340.00p 748286
27/07/2022 335.00p 350.00p 332.00p 340.00p 7036
26/07/2022 325.00p 331.00p 316.00p 331.00p 37324
25/07/2022 322.00p 340.00p 315.00p 325.00p 3923
22/07/2022 322.00p 334.00p 310.00p 322.00p 18657
21/07/2022 322.00p 330.00p 320.06p 322.00p 820
20/07/2022 325.00p 336.50p 325.00p 326.00p 14193
19/07/2022 325.00p 337.40p 325.00p 325.00p 1547
18/07/2022 325.00p 338.00p 323.45p 325.00p 23148
15/07/2022 325.00p 331.44p 322.56p 325.00p 7322
14/07/2022 325.00p 325.00p 322.00p 325.00p 5
13/07/2022 325.00p 340.00p 317.00p 325.00p 9156
12/07/2022 325.00p 332.50p 316.55p 325.00p 5091
11/07/2022 323.00p 335.00p 316.55p 325.00p 10750
08/07/2022 315.00p 328.00p 314.55p 328.00p 9200
07/07/2022 315.00p 330.00p 312.10p 328.00p 20439
06/07/2022 320.00p 320.00p 311.50p 315.00p 12592
05/07/2022 320.00p 330.00p 318.65p 320.00p 5738
04/07/2022 320.00p 330.00p 317.56p 320.00p 3814
01/07/2022 320.00p 330.00p 319.60p 320.00p 15993
30/06/2022 320.00p 329.40p 310.60p 320.00p 27319
29/06/2022 320.00p 330.00p 320.00p 320.00p 6215
28/06/2022 320.00p 329.40p 318.00p 320.00p 8257
27/06/2022 320.00p 324.90p 315.00p 320.00p 18182
24/06/2022 325.00p 325.00p 310.00p 320.00p 4356
23/06/2022 325.00p 327.95p 311.00p 320.00p 12779
22/06/2022 335.00p 335.00p 310.00p 320.00p 31766
21/06/2022 315.00p 340.00p 315.00p 335.00p 10199
20/06/2022 315.00p 317.90p 315.00p 315.00p 4443
17/06/2022 315.00p 318.00p 310.00p 315.00p 5696
16/06/2022 315.00p 320.00p 313.00p 315.00p 1771
15/06/2022 315.00p 319.70p 310.00p 310.00p 3699
14/06/2022 315.00p 320.00p 311.28p 315.00p 6646
13/06/2022 315.00p 319.00p 310.00p 315.00p 161174
10/06/2022 315.00p 328.00p 310.30p 315.00p 27889
09/06/2022 315.00p 318.50p 310.00p 315.00p 10356
08/06/2022 315.00p 320.00p 311.00p 315.00p 33101
07/06/2022 330.00p 330.00p 312.00p 315.00p 9995
06/06/2022 325.00p 340.00p 320.00p 330.00p 11772
03/06/2022 335.00p 344.99p 321.00p 325.00p 25697
02/06/2022 335.00p 344.99p 321.00p 325.00p 25697
01/06/2022 335.00p 344.99p 325.00p 325.00p 5697
31/05/2022 335.00p 347.30p 333.85p 335.00p 4061
30/05/2022 335.00p 335.00p 333.00p 335.00p 378
27/05/2022 335.00p 344.99p 333.00p 335.00p 4564
26/05/2022 335.00p 344.99p 326.00p 335.00p 2931
25/05/2022 335.00p 345.00p 333.00p 335.00p 18019
24/05/2022 345.00p 350.00p 333.00p 335.00p 12734
23/05/2022 345.00p 345.00p 340.00p 345.00p 4055
20/05/2022 345.00p 348.00p 340.00p 345.00p 4495
19/05/2022 345.00p 345.00p 340.00p 345.00p 1453
18/05/2022 345.00p 345.00p 340.00p 340.00p 5909
17/05/2022 345.00p 345.00p 340.00p 345.00p 37995
16/05/2022 345.00p 345.00p 340.10p 345.00p 629
13/05/2022 345.00p 347.90p 340.00p 340.00p 9553
12/05/2022 345.00p 346.00p 345.00p 345.00p 4286
11/05/2022 345.00p 350.00p 340.00p 345.00p 14443
10/05/2022 345.00p 350.00p 340.00p 340.00p 25687
09/05/2022 345.00p 345.00p 342.00p 345.00p 511
06/05/2022 345.00p 349.50p 342.00p 345.00p 1363
05/05/2022 345.00p 349.50p 340.00p 345.00p 12557
04/05/2022 345.00p 350.00p 341.00p 345.00p 42215
03/05/2022 345.00p 350.00p 345.00p 345.00p 2553
02/05/2022 345.00p 350.00p 344.00p 345.00p 21312
29/04/2022 345.00p 350.00p 344.00p 345.00p 11312
28/04/2022 345.00p 350.00p 340.00p 345.00p 37209
27/04/2022 345.00p 350.00p 343.55p 345.00p 8261
26/04/2022 345.00p 345.00p 342.16p 345.00p 1270
25/04/2022 345.00p 350.00p 341.00p 345.00p 29783
22/04/2022 345.00p 350.00p 342.16p 345.00p 7973
21/04/2022 345.00p 345.00p 344.88p 345.00p 5416
20/04/2022 345.00p 345.00p 342.00p 345.00p 2809
19/04/2022 345.00p 350.00p 340.00p 345.00p 29420
18/04/2022 345.00p 350.00p 342.00p 345.00p 1195
15/04/2022 345.00p 350.00p 342.00p 345.00p 1195
14/04/2022 345.00p 350.00p 342.00p 345.00p 1195
13/04/2022 350.00p 350.00p 333.20p 345.00p 435915
12/04/2022 350.00p 352.95p 342.00p 350.00p 10542
11/04/2022 355.00p 355.00p 350.00p 355.00p 9125
08/04/2022 360.00p 360.00p 342.00p 355.00p 13890
07/04/2022 365.00p 367.95p 350.00p 360.00p 15371
06/04/2022 375.00p 375.00p 356.00p 365.00p 14242
05/04/2022 380.00p 390.00p 365.00p 375.00p 2250
04/04/2022 380.00p 380.00p 367.00p 380.00p 8786
01/04/2022 380.00p 389.00p 370.00p 380.00p 25611
31/03/2022 380.00p 380.00p 370.00p 380.00p 734
30/03/2022 380.00p 380.00p 370.00p 380.00p 14184
29/03/2022 380.00p 380.00p 375.00p 380.00p 12563
28/03/2022 380.00p 380.00p 371.00p 380.00p 18495
25/03/2022 380.00p 380.00p 370.00p 380.00p 20090
24/03/2022 380.00p 380.50p 380.00p 380.00p 3126
23/03/2022 385.00p 385.00p 372.20p 380.00p 17333
22/03/2022 375.00p 381.20p 375.00p 375.00p 16693
21/03/2022 375.00p 382.00p 366.00p 375.00p 5666
18/03/2022 375.00p 385.00p 365.11p 375.00p 28644
17/03/2022 375.00p 378.89p 363.00p 375.00p 9199
16/03/2022 375.00p 387.00p 363.00p 375.00p 3384
15/03/2022 375.00p 384.00p 375.00p 375.00p 24211
14/03/2022 375.00p 388.50p 367.00p 375.00p 4424
11/03/2022 375.00p 384.00p 365.55p 375.00p 2432
10/03/2022 375.00p 384.44p 364.00p 375.00p 10908
09/03/2022 375.00p 387.00p 364.00p 375.00p 1380
08/03/2022 375.00p 385.50p 372.84p 375.00p 6527
07/03/2022 380.00p 390.00p 361.50p 375.00p 870
04/03/2022 385.00p 390.00p 362.00p 380.00p 13156
03/03/2022 385.00p 385.00p 377.90p 385.00p 5829
02/03/2022 385.00p 385.00p 371.00p 385.00p 496725
01/03/2022 385.00p 385.00p 370.00p 385.00p 9817
28/02/2022 385.00p 385.00p 370.00p 385.00p 16254
25/02/2022 385.00p 385.00p 372.25p 385.00p 3551
24/02/2022 385.00p 385.00p 370.00p 385.00p 29307
23/02/2022 385.00p 385.00p 374.00p 385.00p 6658
22/02/2022 385.00p 385.00p 373.60p 385.00p 3515
21/02/2022 385.00p 385.00p 372.00p 385.00p 6892
18/02/2022 385.00p 385.00p 375.00p 385.00p 5745
17/02/2022 385.00p 385.00p 375.00p 385.00p 6593
16/02/2022 385.00p 385.00p 378.26p 385.00p 3776
15/02/2022 385.00p 385.00p 378.26p 385.00p 2216
14/02/2022 385.00p 385.00p 370.00p 385.00p 1202
11/02/2022 385.00p 385.00p 378.00p 385.00p 5993
10/02/2022 385.00p 385.00p 380.28p 385.00p 13412
09/02/2022 385.00p 385.90p 380.16p 385.00p 11234
08/02/2022 385.00p 386.91p 380.00p 385.00p 7205
07/02/2022 385.00p 386.74p 378.75p 385.00p 7866
04/02/2022 385.00p 388.00p 385.00p 385.00p 4140
03/02/2022 385.00p 388.00p 378.55p 385.00p 13413
02/02/2022 385.00p 388.24p 385.00p 385.00p 1358
01/02/2022 385.00p 388.50p 377.75p 385.00p 14399
31/01/2022 385.00p 399.00p 372.55p 385.00p 81912
28/01/2022 385.00p 392.44p 372.00p 385.00p 33028
27/01/2022 385.00p 403.00p 380.00p 385.00p 14106
26/01/2022 385.00p 385.00p 380.00p 385.00p 6092
25/01/2022 385.00p 385.00p 371.55p 385.00p 2362
24/01/2022 395.00p 397.00p 371.00p 385.00p 7749
21/01/2022 395.00p 399.70p 376.00p 395.00p 8275
20/01/2022 395.00p 400.00p 385.00p 395.00p 27573
19/01/2022 395.00p 410.00p 387.26p 395.00p 6830
18/01/2022 395.00p 400.00p 387.26p 395.00p 8833
17/01/2022 395.00p 399.99p 385.00p 395.00p 13965
14/01/2022 395.00p 407.00p 383.10p 395.00p 21660
13/01/2022 395.00p 400.00p 382.55p 395.00p 5077
12/01/2022 395.00p 399.00p 382.00p 395.00p 6324
10/01/2022 393.00p 410.00p 380.00p 395.00p 17259
07/01/2022 385.00p 400.00p 381.55p 385.00p 15123
06/01/2022 385.00p 400.00p 381.00p 385.00p 33685

*Close Price adjusted for both dividends and splits