Quadrise (QED) Share Price

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

Date Open High Low Close* Volume
21/04/2023 1.40p 1.48p 1.31p 1.45p 7670773
20/04/2023 1.40p 1.44p 1.40p 1.42p 2154770
19/04/2023 1.40p 1.44p 1.33p 1.38p 1288143
18/04/2023 1.40p 1.45p 1.31p 1.38p 1073795
17/04/2023 1.45p 1.45p 1.31p 1.38p 235184
14/04/2023 1.45p 1.50p 1.31p 1.38p 1365539
13/04/2023 1.40p 1.48p 1.31p 1.47p 682471
12/04/2023 1.40p 1.49p 1.39p 1.45p 584106
11/04/2023 1.40p 1.49p 1.26p 1.41p 3476018
06/04/2023 1.32p 1.40p 1.16p 1.30p 16378846
05/04/2023 1.38p 1.38p 1.20p 1.29p 3133033
04/04/2023 1.38p 1.38p 1.25p 1.29p 288734
03/04/2023 1.38p 1.38p 1.26p 1.30p 5148356
31/03/2023 1.38p 1.38p 1.28p 1.35p 2446987
30/03/2023 1.42p 1.45p 1.35p 1.37p 2887688
29/03/2023 1.42p 1.49p 1.27p 1.38p 9056394
28/03/2023 1.48p 1.55p 1.30p 1.51p 2459688

*Close Price adjusted for both dividends and splits