Quilter (QLT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Quilter

Date Open High Low Close* Volume
21/05/2021 183.98p 185.91p 183.98p 184.68p 2448220
20/05/2021 187.60p 187.60p 182.47p 186.08p 1386517
19/05/2021 184.33p 186.55p 182.88p 183.87p 2284987
18/05/2021 189.17p 189.17p 185.97p 186.14p 2004281
17/05/2021 187.83p 187.95p 184.68p 185.79p 2455943
14/05/2021 179.08p 187.72p 179.08p 187.72p 3364980
13/05/2021 182.06p 183.40p 177.86p 182.64p 1008854
12/05/2021 183.57p 184.16p 181.71p 182.64p 3600484
11/05/2021 187.25p 188.01p 182.17p 182.53p 3218663
10/05/2021 194.89p 194.89p 188.01p 189.41p 4187984
07/05/2021 189.58p 193.32p 189.58p 191.51p 2402388
06/05/2021 190.52p 191.62p 188.24p 191.28p 3018785
05/05/2021 188.12p 190.34p 187.07p 188.30p 4009592
04/05/2021 188.24p 192.09p 188.24p 188.65p 3317875
30/04/2021 191.74p 193.03p 189.88p 190.75p 5574650
29/04/2021 186.67p 191.74p 186.67p 189.70p 3441191
28/04/2021 189.53p 189.64p 186.20p 188.30p 3645223
27/04/2021 194.07p 194.07p 186.67p 186.78p 1931775
26/04/2021 186.84p 191.39p 186.84p 190.69p 1996857
23/04/2021 193.67p 193.67p 187.83p 190.05p 2470876
22/04/2021 192.73p 192.73p 188.53p 190.46p 4365419
21/04/2021 192.67p 196.13p 188.77p 189.41p 6766567
20/04/2021 190.93p 195.42p 189.06p 192.79p 5432897
19/04/2021 195.24p 195.24p 189.76p 191.22p 3370186
16/04/2021 195.59p 195.59p 191.57p 193.08p 6451019
15/04/2021 192.73p 193.55p 191.62p 192.03p 3169714
14/04/2021 189.00p 192.85p 189.00p 191.33p 4536698
13/04/2021 186.14p 190.34p 186.14p 189.76p 3413585
12/04/2021 186.49p 189.76p 186.49p 189.00p 1822060
09/04/2021 194.77p 194.77p 188.59p 189.70p 1615114
08/04/2021 192.38p 193.34p 189.00p 191.33p 4375976
07/04/2021 198.04p 198.04p 194.19p 195.77p 2759722
06/04/2021 194.42p 197.22p 193.84p 194.31p 2837245
01/04/2021 190.52p 197.69p 187.17p 194.42p 3949000
31/03/2021 192.50p 192.50p 186.08p 186.49p 2725380
30/03/2021 182.76p 189.12p 182.76p 189.00p 1927317
29/03/2021 191.80p 191.80p 185.79p 186.49p 1161976
26/03/2021 190.81p 190.81p 187.66p 188.24p 1138065
25/03/2021 189.64p 190.93p 185.97p 187.83p 1668132
24/03/2021 186.67p 190.58p 186.67p 190.58p 1630985
23/03/2021 190.93p 192.21p 185.50p 190.05p 3210344
22/03/2021 186.20p 189.99p 182.23p 189.29p 2342615
19/03/2021 184.33p 184.33p 180.54p 182.88p 8820984
18/03/2021 177.28p 183.52p 177.28p 183.17p 2671868
17/03/2021 184.80p 184.86p 179.38p 179.43p 2077984
16/03/2021 178.03p 184.57p 178.03p 184.51p 3523519
15/03/2021 182.58p 186.55p 180.43p 181.24p 2978882
12/03/2021 182.58p 187.02p 182.58p 185.79p 2639526
11/03/2021 186.72p 188.77p 184.68p 185.62p 4046051
10/03/2021 171.50p 189.00p 171.50p 186.84p 5847356
09/03/2021 177.33p 177.33p 169.75p 170.98p 3912008
08/03/2021 168.70p 174.18p 168.70p 174.18p 3832867
05/03/2021 172.14p 175.12p 170.62p 170.80p 3519485
04/03/2021 180.66p 180.66p 174.83p 175.17p 2459108
03/03/2021 173.78p 177.68p 172.84p 177.68p 2572592
02/03/2021 168.29p 174.01p 168.29p 172.61p 2337608
01/03/2021 172.38p 173.54p 171.27p 171.68p 3302090
26/02/2021 170.80p 173.54p 170.22p 170.33p 4513692
25/02/2021 172.84p 175.12p 172.08p 173.37p 2651350
24/02/2021 176.87p 176.87p 172.26p 174.83p 2574305
23/02/2021 175.99p 177.22p 171.15p 173.66p 2284600
22/02/2021 169.57p 174.30p 169.57p 174.30p 3166754
19/02/2021 173.72p 174.07p 171.44p 172.67p 2257598
18/02/2021 176.87p 178.47p 172.90p 172.90p 2481020
17/02/2021 184.74p 184.74p 175.99p 177.92p 3635213
16/02/2021 182.23p 186.75p 181.24p 183.75p 4422023
15/02/2021 180.89p 186.72p 180.89p 186.72p 2507392
12/02/2021 178.44p 182.41p 178.44p 182.41p 2406380
11/02/2021 179.55p 182.64p 179.55p 181.94p 2622632
10/02/2021 185.85p 186.55p 181.94p 182.93p 1819518
09/02/2021 183.17p 185.73p 181.65p 184.22p 2538853
08/02/2021 185.73p 185.79p 180.37p 182.47p 2688370
05/02/2021 185.85p 186.08p 182.06p 183.98p 4061666
04/02/2021 183.98p 186.12p 182.70p 185.27p 2545088
03/02/2021 186.32p 186.32p 183.34p 184.45p 2352850
02/02/2021 182.17p 184.80p 181.24p 183.75p 2880434
01/02/2021 177.45p 182.35p 177.45p 180.89p 2883031
29/01/2021 179.02p 181.65p 177.04p 180.95p 3825196
28/01/2021 177.33p 182.06p 175.76p 182.00p 3205568
27/01/2021 181.88p 183.23p 176.81p 179.08p 2308856
26/01/2021 181.48p 185.27p 178.97p 182.23p 2342365
25/01/2021 184.16p 184.16p 177.22p 178.32p 3009104
22/01/2021 181.65p 181.77p 177.98p 180.48p 1887069
21/01/2021 178.56p 183.05p 178.56p 181.36p 2465123
20/01/2021 183.34p 183.34p 178.79p 181.30p 2070532
19/01/2021 183.52p 183.52p 177.92p 180.19p 2210848
18/01/2021 183.98p 183.98p 178.91p 181.42p 1954113
15/01/2021 183.23p 183.63p 179.32p 182.12p 1563032
14/01/2021 181.77p 184.92p 181.36p 184.16p 2777156
13/01/2021 187.48p 187.48p 182.93p 184.45p 2462948
12/01/2021 181.88p 185.15p 181.65p 184.68p 3498928
11/01/2021 181.36p 185.79p 181.36p 182.41p 2506018
08/01/2021 188.65p 188.65p 184.22p 185.44p 2025975
07/01/2021 187.83p 188.30p 185.27p 185.79p 2014686
06/01/2021 184.04p 187.60p 182.06p 186.90p 1828800
05/01/2021 180.31p 184.86p 180.31p 182.06p 2179333
04/01/2021 180.95p 186.20p 179.61p 181.48p 2778314
31/12/2020 179.55p 181.15p 178.50p 179.20p 955638
30/12/2020 181.24p 185.50p 181.24p 181.36p 1609685
29/12/2020 183.17p 187.31p 181.18p 185.03p 2757788
24/12/2020 182.93p 182.93p 180.54p 180.66p 534388
23/12/2020 172.49p 179.49p 172.49p 179.43p 1291056
22/12/2020 173.13p 175.47p 172.08p 175.29p 1568984
21/12/2020 174.59p 174.77p 169.81p 173.02p 2848066
18/12/2020 182.47p 182.47p 177.22p 178.21p 6471388
17/12/2020 179.78p 180.89p 176.46p 180.07p 2413709
16/12/2020 173.66p 180.02p 173.66p 178.79p 3126514
15/12/2020 178.50p 178.50p 172.49p 175.93p 2669687
14/12/2020 178.09p 178.67p 174.94p 175.00p 2015911
11/12/2020 174.47p 176.22p 172.67p 175.41p 3168618
10/12/2020 177.16p 179.32p 173.89p 176.11p 3292904
09/12/2020 174.71p 179.67p 174.71p 178.56p 2228680
08/12/2020 178.97p 178.97p 175.06p 177.22p 2368766
07/12/2020 180.95p 180.95p 175.00p 177.22p 2883551
04/12/2020 179.67p 179.67p 177.39p 178.67p 2626426
03/12/2020 169.23p 178.32p 169.23p 177.86p 2991559
02/12/2020 171.50p 172.90p 168.82p 172.78p 4107944
01/12/2020 159.66p 170.62p 159.66p 170.33p 3818027
30/11/2020 161.70p 165.14p 160.07p 162.81p 4576529
27/11/2020 160.83p 162.69p 158.55p 160.12p 6188276
26/11/2020 164.85p 164.85p 158.67p 161.52p 2783032
25/11/2020 161.52p 165.96p 161.52p 162.98p 4158890
24/11/2020 164.09p 164.15p 161.47p 164.03p 4138582
23/11/2020 161.64p 163.33p 159.31p 160.65p 2252490
20/11/2020 160.12p 162.98p 160.12p 162.75p 2972070
19/11/2020 168.17p 168.17p 162.57p 162.57p 3160385
18/11/2020 167.24p 169.93p 167.24p 169.69p 1999951
17/11/2020 166.19p 173.13p 166.19p 170.80p 3339109
16/11/2020 169.46p 170.98p 165.84p 169.28p 3779968
13/11/2020 160.42p 166.19p 160.42p 165.43p 3402035
12/11/2020 163.28p 163.86p 160.65p 162.17p 4227941
11/11/2020 161.70p 164.91p 160.71p 164.27p 4358383
10/11/2020 155.05p 163.51p 155.05p 161.99p 3648476
09/11/2020 149.45p 159.31p 149.45p 157.73p 3938677
06/11/2020 148.52p 152.54p 148.46p 150.27p 3384116
05/11/2020 147.18p 151.08p 146.47p 149.10p 3602770
04/11/2020 140.82p 146.53p 140.82p 145.72p 2214734
03/11/2020 143.44p 145.95p 142.33p 143.97p 2659876
02/11/2020 141.98p 142.33p 139.94p 140.99p 3471851
30/10/2020 139.53p 143.62p 139.53p 142.57p 3863346
29/10/2020 145.25p 145.25p 142.39p 142.39p 5733416
28/10/2020 144.78p 147.29p 142.51p 144.20p 5874910
27/10/2020 147.70p 151.90p 147.23p 147.76p 4021520
26/10/2020 151.67p 153.47p 150.50p 150.50p 2153614
23/10/2020 152.48p 154.17p 151.90p 152.83p 2163179
22/10/2020 145.25p 152.19p 145.25p 151.90p 1898876
21/10/2020 150.50p 153.29p 148.11p 148.63p 3857428
20/10/2020 154.17p 154.17p 150.79p 150.79p 4078481
19/10/2020 150.79p 153.71p 150.79p 153.24p 2325832
16/10/2020 154.87p 154.87p 151.02p 151.78p 2739474
15/10/2020 149.16p 151.67p 147.93p 151.20p 3908551
14/10/2020 157.79p 157.79p 151.90p 152.95p 3576715
13/10/2020 156.16p 156.80p 153.83p 154.35p 2029923
12/10/2020 154.76p 158.61p 154.76p 156.97p 3301208
09/10/2020 152.83p 158.43p 152.83p 157.33p 2042606
08/10/2020 154.52p 157.73p 154.00p 155.46p 3090670
07/10/2020 157.33p 157.73p 153.36p 154.29p 2240248
06/10/2020 151.02p 156.10p 151.02p 156.10p 1875036
05/10/2020 156.45p 156.45p 153.01p 153.71p 1827623
02/10/2020 150.15p 153.47p 150.15p 153.47p 1429149
01/10/2020 151.61p 153.83p 150.21p 153.24p 2731574
30/09/2020 147.06p 151.26p 147.06p 149.57p 5455931
29/09/2020 153.13p 153.71p 148.92p 148.92p 4791128
28/09/2020 148.17p 153.53p 148.17p 152.83p 2971694
25/09/2020 147.35p 151.32p 145.83p 148.57p 5422747
24/09/2020 149.63p 151.02p 146.47p 147.18p 2986544
23/09/2020 153.53p 154.17p 152.02p 152.19p 3871328
22/09/2020 148.34p 154.12p 148.34p 151.32p 4983616
21/09/2020 158.49p 158.72p 151.26p 151.26p 4302688
18/09/2020 155.69p 161.35p 155.69p 160.42p 8521000
17/09/2020 157.68p 161.00p 157.68p 159.54p 3479480
16/09/2020 157.03p 162.17p 157.03p 161.58p 3940006
15/09/2020 159.19p 161.12p 157.27p 160.30p 5834183
14/09/2020 154.52p 159.07p 154.52p 157.09p 2847796
11/09/2020 159.25p 159.25p 156.80p 158.08p 2309398
10/09/2020 163.10p 163.10p 154.29p 156.68p 6041906
09/09/2020 161.29p 162.11p 160.12p 161.23p 4388872
08/09/2020 162.11p 163.45p 159.42p 160.83p 3357612
07/09/2020 161.82p 163.45p 161.23p 162.87p 2398301
04/09/2020 164.67p 164.67p 159.54p 160.24p 8744220
03/09/2020 160.53p 164.67p 160.01p 160.01p 4837116
02/09/2020 167.77p 168.00p 164.62p 165.02p 3356477
01/09/2020 166.19p 166.37p 164.15p 164.85p 4067279
28/08/2020 169.57p 169.57p 165.84p 166.89p 3056682
27/08/2020 164.67p 168.88p 164.67p 167.07p 2796110
26/08/2020 165.38p 169.40p 165.38p 168.41p 1803626
25/08/2020 170.10p 170.86p 168.82p 168.99p 2453165
24/08/2020 163.04p 169.93p 163.04p 169.40p 3951796
21/08/2020 172.08p 172.08p 165.26p 166.48p 3017538
20/08/2020 169.57p 170.39p 167.42p 168.00p 3812730
19/08/2020 170.39p 172.32p 169.75p 171.73p 3243449
18/08/2020 168.06p 172.02p 168.06p 171.50p 3297550
17/08/2020 175.12p 176.11p 171.68p 172.26p 2994341
14/08/2020 170.51p 174.94p 170.51p 174.53p 4041076
13/08/2020 175.00p 177.04p 172.90p 174.42p 6582786
12/08/2020 178.85p 178.85p 173.43p 176.69p 6902656
11/08/2020 179.08p 179.20p 167.11p 175.00p 6473042
10/08/2020 175.64p 177.57p 173.31p 175.29p 2996953
07/08/2020 176.98p 176.98p 171.38p 174.12p 4312172
06/08/2020 176.17p 176.17p 170.22p 173.60p 4197017

*Close Price adjusted for both dividends and splits