Quadrise (QED) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Quadrise

Date Open High Low Close* Volume
25/11/2024 2.40p 2.50p 2.08p 2.30p 33006048
22/11/2024 1.41p 2.10p 1.41p 1.95p 22401701
21/11/2024 1.50p 1.57p 1.47p 1.54p 1394116
20/11/2024 1.75p 1.90p 1.47p 1.53p 4325606
18/11/2024 1.41p 1.62p 1.41p 1.58p 1295916
15/11/2024 1.55p 1.93p 1.32p 1.52p 9721432
14/11/2024 1.85p 1.75p 1.51p 1.75p 720004
13/11/2024 1.85p 1.90p 1.56p 1.90p 1690335
12/11/2024 1.53p 1.69p 1.53p 1.68p 1058793
11/11/2024 1.53p 1.86p 1.60p 1.72p 932350
08/11/2024 1.53p 2.00p 1.51p 1.75p 595600
07/11/2024 1.90p 1.90p 1.70p 1.70p 412251
06/11/2024 1.85p 1.90p 1.61p 1.74p 859560
05/11/2024 1.56p 1.90p 1.56p 1.69p 237594
04/11/2024 1.51p 1.90p 1.56p 1.73p 612636
01/11/2024 1.51p 1.73p 1.63p 1.73p 1029784
31/10/2024 1.51p 1.90p 1.65p 1.74p 170096
30/10/2024 1.51p 1.90p 1.61p 1.75p 1177861
28/10/2024 1.75p 1.75p 1.59p 1.64p 2532334
25/10/2024 1.75p 1.75p 1.62p 1.65p 1250471
24/10/2024 1.66p 1.70p 1.66p 1.68p 3119681
23/10/2024 1.66p 1.76p 1.66p 1.70p 867953
22/10/2024 1.79p 1.85p 1.67p 1.72p 388486
21/10/2024 1.80p 1.90p 1.51p 1.76p 1028092
18/10/2024 1.61p 1.90p 1.61p 1.75p 5582632
17/10/2024 1.80p 1.80p 1.64p 1.64p 603003
15/10/2024 1.84p 1.92p 1.74p 1.80p 6122076
14/10/2024 1.45p 1.84p 1.40p 1.80p 9554325
11/10/2024 1.41p 1.55p 1.41p 1.48p 1591168
10/10/2024 1.40p 1.54p 1.31p 1.43p 231739
09/10/2024 1.40p 1.50p 1.30p 1.42p 696543
08/10/2024 1.40p 1.46p 1.31p 1.39p 1053580
07/10/2024 1.40p 1.46p 1.38p 1.40p 1377148
04/10/2024 1.37p 1.50p 1.31p 1.40p 382336
03/10/2024 1.37p 1.47p 1.33p 1.40p 2329501
02/10/2024 1.40p 1.49p 1.34p 1.40p 4035903
01/10/2024 1.40p 1.40p 1.30p 1.35p 10671076
30/09/2024 1.59p 1.59p 1.30p 1.43p 9338682
27/09/2024 1.45p 1.59p 1.33p 1.45p 679472
26/09/2024 1.40p 1.50p 1.40p 1.45p 2156676
25/09/2024 1.45p 1.54p 1.41p 1.46p 5705041
24/09/2024 1.45p 1.75p 1.45p 1.52p 2874809
23/09/2024 1.50p 1.73p 1.46p 1.59p 480524
20/09/2024 1.50p 1.74p 1.45p 1.58p 2951970
19/09/2024 1.50p 1.72p 1.46p 1.56p 723880
18/09/2024 1.50p 1.65p 1.48p 1.56p 4624278
17/09/2024 1.51p 1.75p 1.50p 1.55p 990563
16/09/2024 1.60p 1.75p 1.57p 1.60p 520415
13/09/2024 1.60p 1.74p 1.53p 1.60p 1781728
12/09/2024 1.60p 1.75p 1.55p 1.65p 1159026
11/09/2024 1.60p 1.75p 1.57p 1.65p 2151345
10/09/2024 1.61p 1.75p 1.51p 1.67p 1466534
09/09/2024 1.70p 1.75p 1.59p 1.62p 2573301
06/09/2024 1.70p 1.75p 1.66p 1.70p 1464680
05/09/2024 1.65p 1.75p 1.67p 1.70p 300847
04/09/2024 1.65p 1.75p 1.61p 1.71p 2428015
03/09/2024 1.61p 1.71p 1.61p 1.69p 1050124
30/08/2024 1.71p 1.74p 1.61p 1.69p 2697458
29/08/2024 1.71p 1.93p 1.65p 1.69p 2726632
28/08/2024 1.71p 1.80p 1.71p 1.75p 1966559
27/08/2024 1.90p 1.90p 1.71p 1.76p 1053908
23/08/2024 1.71p 1.90p 1.71p 1.80p 899386
22/08/2024 1.95p 2.00p 1.80p 1.81p 2751638
21/08/2024 1.72p 2.00p 1.71p 1.95p 2257363
20/08/2024 1.72p 2.10p 1.71p 1.88p 2603414
19/08/2024 2.05p 2.09p 1.72p 1.91p 343052
16/08/2024 2.05p 1.99p 1.91p 1.91p 136394
15/08/2024 2.05p 2.02p 1.78p 1.91p 648302
14/08/2024 2.05p 2.04p 1.75p 1.97p 976025
13/08/2024 2.05p 2.05p 1.93p 1.94p 508427
12/08/2024 2.06p 2.09p 1.86p 1.90p 1078124
09/08/2024 1.91p 2.10p 1.72p 1.88p 2156717
08/08/2024 1.80p 2.07p 1.71p 1.95p 3395561
07/08/2024 1.50p 1.80p 1.50p 1.66p 1006162
06/08/2024 0.00p 1.80p 1.61p 1.67p 1272408
05/08/2024 1.72p 1.90p 1.50p 1.72p 3428811
02/08/2024 1.77p 2.00p 1.67p 1.77p 522932
01/08/2024 1.77p 1.94p 1.68p 1.72p 5643121
31/07/2024 1.70p 1.70p 1.61p 1.65p 1278576
30/07/2024 1.60p 1.76p 1.52p 1.68p 10857481
29/07/2024 1.66p 1.73p 1.53p 1.56p 4500389
26/07/2024 1.80p 1.83p 1.66p 1.72p 3419457
25/07/2024 1.93p 2.00p 1.73p 1.90p 2197945
24/07/2024 1.80p 2.00p 1.70p 1.75p 1999360
23/07/2024 1.75p 1.93p 1.75p 1.87p 730846
22/07/2024 1.75p 1.97p 1.71p 1.82p 5750708
19/07/2024 1.80p 2.00p 1.75p 1.93p 427263
18/07/2024 1.80p 1.90p 1.76p 1.83p 2473827
17/07/2024 1.81p 2.05p 1.72p 1.80p 1868470
16/07/2024 1.81p 2.14p 1.81p 1.90p 1583134
15/07/2024 2.05p 2.15p 1.81p 1.95p 605221
12/07/2024 2.05p 2.20p 1.81p 2.00p 642453
11/07/2024 2.05p 2.05p 1.80p 2.01p 432916
10/07/2024 2.05p 2.19p 1.86p 2.02p 7069292
09/07/2024 1.95p 2.19p 1.85p 2.00p 1107860
08/07/2024 1.95p 2.19p 1.87p 2.01p 6209302
05/07/2024 2.07p 2.10p 1.88p 2.07p 1167022
04/07/2024 1.95p 2.16p 1.95p 2.06p 2596299
03/07/2024 2.00p 2.20p 1.97p 2.01p 979281
02/07/2024 2.01p 2.10p 1.89p 1.98p 5649383
01/07/2024 2.14p 2.35p 1.97p 2.20p 2659240
28/06/2024 2.22p 2.36p 2.13p 2.21p 1874115
27/06/2024 2.36p 2.40p 2.21p 2.22p 436273
26/06/2024 2.36p 2.49p 2.20p 2.20p 3649224
25/06/2024 2.37p 2.41p 2.15p 2.26p 4109076
24/06/2024 2.40p 2.49p 2.23p 2.33p 874465
21/06/2024 2.22p 2.44p 2.22p 2.38p 533236
20/06/2024 2.40p 2.58p 2.23p 2.30p 844023
19/06/2024 2.40p 2.44p 2.31p 2.35p 1418114
18/06/2024 2.40p 2.49p 2.31p 2.38p 2867860
17/06/2024 2.46p 2.64p 2.24p 2.38p 3267286
14/06/2024 2.39p 2.65p 2.09p 2.48p 3940545
13/06/2024 2.24p 2.39p 2.07p 2.33p 4165294
12/06/2024 2.11p 2.29p 1.98p 2.14p 3940729
11/06/2024 2.02p 2.29p 1.95p 2.15p 3356554
10/06/2024 2.38p 2.40p 2.10p 2.18p 1990949
07/06/2024 2.26p 2.36p 2.15p 2.25p 3314681
06/06/2024 2.24p 2.37p 2.15p 2.15p 8610721
05/06/2024 2.16p 2.25p 1.98p 2.20p 1923207
04/06/2024 2.19p 2.22p 2.02p 2.20p 5702865
03/06/2024 2.13p 2.50p 1.95p 2.03p 10780205
31/05/2024 2.40p 2.50p 2.06p 2.21p 8657217
30/05/2024 2.05p 2.49p 1.91p 2.27p 27216568
29/05/2024 1.85p 2.04p 1.70p 2.00p 19415016
28/05/2024 1.55p 1.80p 1.41p 1.70p 12334898
24/05/2024 1.41p 1.47p 1.41p 1.47p 1723813
23/05/2024 1.50p 1.50p 1.31p 1.46p 526244
22/05/2024 1.44p 1.50p 1.42p 1.46p 2145341
21/05/2024 1.41p 1.46p 1.40p 1.40p 615814
20/05/2024 1.45p 1.56p 1.36p 1.48p 678392
17/05/2024 1.47p 1.47p 1.37p 1.42p 3409613
16/05/2024 1.60p 1.60p 1.40p 1.52p 888088
15/05/2024 1.46p 1.58p 1.31p 1.50p 5280447
14/05/2024 1.40p 1.50p 1.32p 1.42p 200647
13/05/2024 1.40p 1.44p 1.30p 1.40p 12208571
10/05/2024 1.45p 1.70p 1.38p 1.43p 4532131
09/05/2024 1.42p 1.64p 1.42p 1.53p 856533
08/05/2024 1.42p 1.59p 1.37p 1.50p 824677
07/05/2024 1.65p 1.80p 1.38p 1.45p 9779164
03/05/2024 1.52p 1.60p 1.46p 1.56p 720924
02/05/2024 1.51p 1.68p 1.51p 1.56p 1776868
01/05/2024 1.46p 1.60p 1.46p 1.53p 641602
30/04/2024 1.52p 1.60p 1.41p 1.47p 3261125
29/04/2024 1.55p 1.80p 1.34p 1.55p 10255541
26/04/2024 1.75p 1.83p 1.60p 1.64p 1741686
25/04/2024 1.56p 1.81p 1.55p 1.70p 5274407
24/04/2024 1.82p 2.10p 1.61p 1.63p 5688031
23/04/2024 1.70p 2.00p 1.70p 1.82p 8640920
22/04/2024 1.75p 1.93p 1.45p 1.78p 23165002
19/04/2024 1.34p 1.69p 1.34p 1.60p 9644281
18/04/2024 1.35p 1.44p 1.32p 1.40p 2916258
17/04/2024 1.32p 1.47p 1.31p 1.43p 4137531
16/04/2024 1.35p 1.39p 1.32p 1.35p 3428746
15/04/2024 1.35p 1.47p 1.30p 1.39p 2854870
12/04/2024 1.37p 1.41p 1.30p 1.37p 1432413
11/04/2024 1.41p 1.41p 1.28p 1.35p 434466
10/04/2024 1.36p 1.50p 1.34p 1.42p 1461409
09/04/2024 1.37p 1.50p 1.29p 1.41p 6481575
08/04/2024 1.41p 1.44p 1.29p 1.34p 8911751
05/04/2024 1.29p 1.45p 1.21p 1.37p 3138742
04/04/2024 1.30p 1.40p 1.30p 1.32p 5760184
03/04/2024 1.35p 1.40p 1.30p 1.33p 6675760
02/04/2024 1.27p 1.40p 1.27p 1.32p 8393439
28/03/2024 1.27p 1.40p 1.20p 1.24p 4863262
27/03/2024 1.27p 1.40p 1.26p 1.28p 3593950
26/03/2024 1.30p 1.35p 1.22p 1.28p 10024292
25/03/2024 1.33p 1.35p 1.27p 1.30p 9190167
22/03/2024 1.34p 1.40p 1.27p 1.30p 6209729
21/03/2024 1.30p 1.40p 1.25p 1.35p 7238089
20/03/2024 1.37p 1.37p 1.24p 1.34p 16654052
19/03/2024 1.37p 1.40p 1.14p 1.24p 40477384
18/03/2024 1.50p 1.52p 1.43p 1.49p 6998196
15/03/2024 1.45p 1.65p 1.43p 1.45p 8294126
14/03/2024 1.63p 1.65p 1.47p 1.49p 8827120
13/03/2024 1.61p 1.65p 1.56p 1.60p 2549253
12/03/2024 1.60p 1.65p 1.60p 1.63p 825458
11/03/2024 1.70p 1.65p 1.57p 1.63p 1345010
08/03/2024 1.70p 1.70p 1.54p 1.59p 6094318
07/03/2024 1.75p 1.75p 1.61p 1.68p 4865962
06/03/2024 1.85p 1.85p 1.65p 1.71p 6692448
05/03/2024 1.90p 1.90p 1.81p 1.83p 2221550
04/03/2024 1.91p 2.00p 1.81p 1.86p 1039444
01/03/2024 1.91p 2.00p 1.85p 1.93p 2736901
29/02/2024 1.91p 2.19p 1.81p 1.98p 9326684
28/02/2024 2.04p 2.16p 1.91p 2.05p 2180404
27/02/2024 2.00p 2.10p 1.91p 1.98p 1202727
26/02/2024 2.09p 2.20p 1.91p 2.03p 399673
23/02/2024 2.09p 2.20p 1.99p 1.99p 2524562
22/02/2024 2.02p 2.15p 1.91p 2.10p 9433516
21/02/2024 2.16p 2.17p 2.02p 2.08p 1678620
20/02/2024 2.13p 2.19p 2.03p 2.09p 1926500
19/02/2024 2.19p 2.22p 2.08p 2.13p 1180837
16/02/2024 2.19p 2.25p 2.03p 2.20p 1859297
15/02/2024 2.21p 2.50p 2.02p 2.14p 6523444
14/02/2024 2.34p 2.50p 2.22p 2.29p 3079379
13/02/2024 2.50p 2.69p 2.22p 2.37p 3284389
12/02/2024 2.41p 2.69p 2.32p 2.58p 3151547
09/02/2024 2.50p 2.68p 2.32p 2.51p 3986691
08/02/2024 2.45p 2.50p 2.21p 2.36p 1788151
07/02/2024 2.56p 2.68p 2.38p 2.39p 7806454

*Close Price adjusted for both dividends and splits