Quadrise (QED) Share Price

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

Date Open High Low Close* Volume
06/02/2024 2.80p 2.80p 2.24p 2.62p 29849200
05/02/2024 2.16p 2.30p 1.81p 2.09p 13119067
02/02/2024 2.25p 2.58p 2.10p 2.26p 4770246
01/02/2024 2.23p 2.49p 2.22p 2.35p 1017110
31/01/2024 2.31p 2.59p 2.23p 2.27p 2128700
30/01/2024 2.40p 2.58p 2.24p 2.41p 2632341
29/01/2024 2.41p 2.70p 2.30p 2.35p 3227749
26/01/2024 2.52p 2.69p 2.41p 2.51p 6242760
25/01/2024 2.49p 2.58p 2.33p 2.53p 5419700
24/01/2024 2.49p 2.69p 2.25p 2.35p 1274568
23/01/2024 2.41p 2.49p 2.23p 2.40p 2413732
22/01/2024 2.41p 2.70p 2.26p 2.36p 8864772
19/01/2024 2.59p 2.70p 2.23p 2.60p 10900824
18/01/2024 2.37p 2.60p 2.31p 2.47p 7063229
17/01/2024 2.49p 2.58p 2.11p 2.45p 3685618
16/01/2024 2.30p 2.43p 2.11p 2.27p 1133811
15/01/2024 2.21p 2.42p 2.18p 2.29p 3069015
12/01/2024 2.41p 2.50p 2.21p 2.31p 3073092
11/01/2024 2.20p 2.46p 2.02p 2.40p 3590396
10/01/2024 2.19p 2.29p 2.02p 2.16p 4577762
09/01/2024 2.36p 2.50p 2.20p 2.25p 6199453
08/01/2024 2.39p 2.40p 2.22p 2.32p 1703130
05/01/2024 2.30p 2.65p 2.21p 2.34p 7173340
04/01/2024 2.59p 2.69p 2.28p 2.42p 8831302
03/01/2024 2.70p 3.10p 2.55p 2.65p 4835040
02/01/2024 2.98p 3.10p 2.52p 2.87p 5306255
29/12/2023 2.75p 2.98p 2.50p 2.75p 1751474
28/12/2023 2.65p 2.75p 2.51p 2.67p 2035160
27/12/2023 2.64p 2.80p 2.50p 2.68p 6010414
22/12/2023 2.61p 2.85p 2.60p 2.72p 5062984
21/12/2023 2.40p 2.94p 2.31p 2.68p 8138466
20/12/2023 2.45p 2.60p 2.31p 2.40p 3041943
19/12/2023 1.90p 2.56p 1.81p 2.40p 9606909
18/12/2023 2.00p 2.15p 1.81p 1.95p 8356884
15/12/2023 2.00p 2.18p 1.84p 2.01p 14596398
14/12/2023 2.11p 2.37p 2.01p 2.05p 5441101
13/12/2023 2.26p 2.47p 2.11p 2.16p 5727557
12/12/2023 2.51p 2.79p 2.25p 2.28p 6335629
11/12/2023 2.71p 2.93p 2.35p 2.57p 17986492
08/12/2023 3.01p 3.39p 2.80p 3.00p 8640342
07/12/2023 3.18p 3.25p 2.80p 3.10p 18872336
06/12/2023 2.50p 3.50p 2.50p 2.90p 33936248
05/12/2023 2.70p 2.85p 2.26p 2.42p 9289587
04/12/2023 2.35p 3.18p 2.12p 2.56p 34753384
01/12/2023 1.75p 2.60p 1.72p 2.20p 30391028
30/11/2023 1.50p 1.90p 1.23p 1.79p 9328548
29/11/2023 1.44p 1.54p 1.23p 1.40p 3596578
28/11/2023 1.30p 1.50p 1.22p 1.40p 9087629
27/11/2023 1.37p 1.49p 1.27p 1.29p 9703502
24/11/2023 1.35p 1.40p 1.31p 1.35p 1534429
23/11/2023 1.40p 1.45p 1.34p 1.35p 3913509
22/11/2023 1.80p 1.80p 1.35p 1.37p 18848504
21/11/2023 1.29p 1.19p 1.08p 1.19p 1157861
20/11/2023 1.29p 1.30p 1.01p 1.20p 6198459
17/11/2023 1.29p 1.30p 1.07p 1.18p 875026
16/11/2023 1.29p 1.30p 1.01p 1.19p 4864689
15/11/2023 1.15p 1.35p 1.11p 1.19p 2738599
14/11/2023 1.31p 1.38p 1.24p 1.28p 2337610
13/11/2023 1.35p 1.43p 1.22p 1.35p 2509892
10/11/2023 1.37p 1.49p 1.22p 1.36p 2427303
09/11/2023 1.24p 1.49p 1.26p 1.35p 2579217
08/11/2023 1.24p 1.45p 1.21p 1.40p 1305789
07/11/2023 1.24p 1.49p 1.21p 1.34p 8576367
06/11/2023 1.15p 1.24p 1.10p 1.22p 2614015
03/11/2023 1.03p 1.21p 0.96p 1.15p 5862395
02/11/2023 1.00p 1.10p 0.96p 1.07p 6858134
01/11/2023 0.95p 1.10p 0.83p 0.97p 3973836
31/10/2023 0.90p 1.00p 0.87p 0.87p 1850215
30/10/2023 0.88p 1.02p 0.85p 0.96p 733077
27/10/2023 0.88p 1.13p 0.85p 0.93p 2554951
26/10/2023 0.88p 1.20p 0.81p 0.95p 9578914
25/10/2023 0.68p 0.90p 0.68p 0.80p 2436846
24/10/2023 0.86p 0.82p 0.68p 0.75p 2988683
23/10/2023 0.86p 0.90p 0.72p 0.75p 1095967
20/10/2023 0.72p 0.90p 0.72p 0.84p 1028508
19/10/2023 0.81p 0.86p 0.70p 0.76p 3625065
18/10/2023 0.80p 0.84p 0.75p 0.81p 1996968
17/10/2023 0.80p 0.87p 0.76p 0.81p 2440711
16/10/2023 0.80p 0.90p 0.68p 0.80p 1399525
13/10/2023 0.70p 0.85p 0.67p 0.83p 15010324
12/10/2023 0.70p 0.74p 0.66p 0.66p 5546124
11/10/2023 0.72p 0.76p 0.69p 0.69p 6773600
10/10/2023 0.80p 0.84p 0.73p 0.73p 4909320
09/10/2023 0.80p 0.95p 0.75p 0.77p 767581
06/10/2023 0.80p 0.81p 0.78p 0.78p 2250884
05/10/2023 0.80p 0.85p 0.79p 0.79p 5643577
04/10/2023 0.81p 0.85p 0.80p 0.82p 4071262
03/10/2023 0.80p 0.92p 0.79p 0.82p 5500427
02/10/2023 0.80p 0.90p 0.75p 0.80p 10895053
29/09/2023 0.84p 0.89p 0.81p 0.86p 6330077
28/09/2023 0.85p 0.89p 0.83p 0.84p 4359500
27/09/2023 0.97p 0.93p 0.86p 0.89p 38203
26/09/2023 0.97p 0.97p 0.83p 0.85p 4265093
25/09/2023 0.88p 0.97p 0.88p 0.93p 1135560
22/09/2023 0.96p 0.96p 0.90p 0.92p 3618710
21/09/2023 0.92p 0.99p 0.89p 0.93p 1403221
20/09/2023 0.92p 1.00p 0.86p 0.90p 1612348
19/09/2023 0.92p 1.00p 0.88p 0.88p 4510414
18/09/2023 1.00p 1.06p 0.90p 0.93p 5688909
15/09/2023 0.95p 1.10p 0.90p 0.97p 1783910
14/09/2023 1.00p 1.09p 0.98p 1.03p 583073
13/09/2023 1.05p 1.10p 0.95p 0.99p 689653
12/09/2023 0.95p 1.00p 0.88p 0.95p 2757182
11/09/2023 0.95p 1.16p 0.93p 0.97p 1521071
08/09/2023 0.95p 1.06p 1.02p 1.06p 344934
07/09/2023 0.95p 1.05p 0.95p 1.02p 612975
06/09/2023 1.04p 1.12p 0.95p 0.97p 2020159
05/09/2023 0.99p 1.13p 1.01p 1.02p 1481174
04/09/2023 0.99p 1.10p 0.99p 1.03p 663816
01/09/2023 0.99p 1.10p 0.95p 0.98p 4867420
31/08/2023 1.01p 1.07p 1.01p 1.02p 629552
30/08/2023 1.01p 1.10p 1.01p 1.05p 1061832
29/08/2023 0.97p 1.17p 0.88p 1.06p 9750810
25/08/2023 0.90p 0.95p 0.84p 0.89p 9050971
24/08/2023 1.01p 1.07p 0.70p 0.88p 30849684
23/08/2023 1.08p 1.20p 1.08p 1.09p 1434245
22/08/2023 1.08p 1.17p 1.07p 1.11p 536914
21/08/2023 1.08p 1.20p 1.05p 1.09p 2927618
18/08/2023 1.22p 1.30p 1.07p 1.11p 8000523
17/08/2023 1.22p 1.30p 1.21p 1.25p 560845
16/08/2023 1.22p 1.22p 1.18p 1.22p 827815
15/08/2023 1.18p 1.28p 1.17p 1.21p 749284
14/08/2023 1.24p 1.25p 1.19p 1.21p 1927578
11/08/2023 1.20p 1.25p 1.17p 1.21p 359757
10/08/2023 1.20p 1.24p 1.17p 1.21p 258143
09/08/2023 1.20p 1.24p 1.19p 1.21p 1090270
08/08/2023 1.20p 1.25p 1.19p 1.21p 1064214
07/08/2023 1.20p 1.25p 1.17p 1.21p 3663489
04/08/2023 1.20p 1.20p 1.16p 1.18p 1309189
03/08/2023 1.20p 1.20p 1.16p 1.18p 896930
02/08/2023 1.20p 1.20p 1.16p 1.18p 1797887
01/08/2023 1.20p 1.18p 1.15p 1.18p 853648
31/07/2023 1.20p 1.20p 1.15p 1.18p 2502392
28/07/2023 1.17p 1.20p 1.15p 1.19p 8323435
27/07/2023 1.19p 1.27p 1.18p 1.20p 1584060
26/07/2023 1.19p 1.27p 1.19p 1.21p 1569880
25/07/2023 1.19p 1.22p 1.17p 1.22p 5937253
24/07/2023 1.18p 1.24p 1.18p 1.18p 7204699
21/07/2023 1.21p 1.24p 1.18p 1.19p 3935397
20/07/2023 1.20p 1.24p 1.18p 1.19p 6602718
19/07/2023 1.19p 1.20p 1.18p 1.19p 6633091
18/07/2023 1.21p 1.40p 1.19p 1.20p 10194755
17/07/2023 1.19p 1.20p 1.19p 1.20p 11470158
14/07/2023 1.22p 1.25p 1.16p 1.20p 5475519
13/07/2023 1.22p 1.22p 1.21p 1.21p 4542091
12/07/2023 1.25p 1.25p 1.18p 1.22p 15764988
11/07/2023 1.25p 1.30p 1.20p 1.23p 12818825
10/07/2023 1.27p 1.30p 1.23p 1.26p 23977250
07/07/2023 1.30p 1.33p 1.22p 1.26p 26789648
06/07/2023 1.81p 2.00p 1.71p 1.90p 4199651
05/07/2023 1.88p 2.00p 1.81p 1.88p 3391892
04/07/2023 2.00p 2.09p 1.86p 1.90p 2866975
03/07/2023 2.15p 2.15p 1.86p 1.97p 3256934
30/06/2023 2.14p 2.14p 2.01p 2.11p 5194159
29/06/2023 2.10p 2.30p 2.06p 2.15p 6209251
28/06/2023 2.12p 2.12p 2.01p 2.12p 972173
27/06/2023 2.10p 2.20p 1.98p 2.11p 4310471
26/06/2023 2.16p 2.16p 1.94p 2.16p 6680549
23/06/2023 1.90p 2.20p 1.81p 2.15p 7076365
22/06/2023 1.70p 1.90p 1.61p 1.84p 9448600
21/06/2023 1.57p 1.70p 1.53p 1.65p 2746223
20/06/2023 1.51p 1.69p 1.51p 1.61p 2888542
19/06/2023 1.45p 1.70p 1.45p 1.60p 979491
16/06/2023 1.60p 1.66p 1.51p 1.55p 110359
15/06/2023 1.60p 1.68p 1.40p 1.58p 4507067
14/06/2023 1.65p 1.57p 1.41p 1.50p 2177065
13/06/2023 1.65p 1.55p 1.40p 1.48p 334139
12/06/2023 1.65p 1.75p 1.31p 1.47p 10310817
09/06/2023 1.20p 1.35p 1.20p 1.27p 3137962
08/06/2023 1.20p 1.34p 1.01p 1.29p 8401973
07/06/2023 1.05p 1.05p 0.90p 1.00p 7582486
06/06/2023 1.10p 1.20p 1.06p 1.08p 2204831
05/06/2023 1.10p 1.20p 1.07p 1.13p 1871057
02/06/2023 1.10p 1.16p 1.10p 1.15p 792871
01/06/2023 1.10p 1.20p 1.10p 1.15p 74849
31/05/2023 1.10p 1.20p 1.13p 1.15p 1358178
30/05/2023 1.10p 1.20p 1.06p 1.15p 1966662
26/05/2023 1.10p 1.20p 1.06p 1.10p 755799
25/05/2023 1.10p 1.13p 1.06p 1.06p 1239517
24/05/2023 1.10p 1.25p 1.08p 1.11p 1575438
23/05/2023 1.15p 1.26p 1.10p 1.14p 3754773
22/05/2023 1.25p 1.28p 1.06p 1.16p 5076834
19/05/2023 1.29p 1.49p 1.26p 1.33p 1051276
18/05/2023 1.29p 1.50p 1.26p 1.36p 1181374
17/05/2023 1.45p 1.45p 1.29p 1.43p 1302700
16/05/2023 1.38p 1.44p 1.27p 1.34p 3635170
15/05/2023 1.38p 1.40p 1.26p 1.32p 1703699
12/05/2023 1.32p 1.44p 1.26p 1.35p 386457
11/05/2023 1.32p 1.42p 1.26p 1.35p 1404723
10/05/2023 1.32p 1.44p 1.26p 1.38p 760045
09/05/2023 1.26p 1.44p 1.32p 1.35p 1117512
05/05/2023 1.26p 1.45p 1.26p 1.38p 583753
04/05/2023 1.31p 1.39p 1.30p 1.34p 1747227
03/05/2023 1.31p 1.40p 1.29p 1.29p 1406210
02/05/2023 1.31p 1.50p 1.31p 1.36p 1306795
28/04/2023 1.31p 1.50p 1.31p 1.40p 1207969
27/04/2023 1.31p 1.43p 1.31p 1.43p 1056974
26/04/2023 1.31p 1.43p 1.31p 1.43p 1713091
25/04/2023 1.31p 1.50p 1.31p 1.41p 2408759
24/04/2023 1.40p 1.50p 1.31p 1.40p 85593

*Close Price adjusted for both dividends and splits