Quilter (QLT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/08/2020 169.81p 175.17p 169.81p 174.42p 3876883
04/08/2020 177.33p 177.63p 173.43p 173.54p 2650202
03/08/2020 170.80p 175.41p 169.05p 174.83p 2356313
31/07/2020 171.73p 173.60p 170.68p 170.68p 2232544
30/07/2020 174.07p 174.07p 169.17p 171.62p 2985060
29/07/2020 175.41p 175.41p 171.21p 173.25p 2044995
28/07/2020 171.33p 172.84p 170.57p 171.27p 2119092
27/07/2020 172.08p 172.92p 168.82p 171.27p 2336791
24/07/2020 170.57p 173.02p 170.57p 171.38p 2398102
23/07/2020 176.40p 177.22p 174.36p 174.77p 3000044
22/07/2020 177.33p 177.33p 173.48p 175.64p 2485852
21/07/2020 175.35p 175.70p 172.78p 174.42p 3094514
20/07/2020 170.33p 171.73p 169.28p 171.21p 1957227
17/07/2020 168.23p 171.33p 167.88p 170.45p 1856699
16/07/2020 168.64p 170.39p 166.77p 169.69p 1381656
15/07/2020 169.98p 170.57p 167.42p 167.83p 2971717
14/07/2020 166.83p 168.93p 165.49p 168.00p 2386046
13/07/2020 166.60p 169.40p 165.08p 168.64p 3136825
10/07/2020 163.16p 165.67p 160.83p 164.15p 3113773
09/07/2020 167.36p 167.36p 162.34p 162.34p 2100332
08/07/2020 166.07p 167.24p 164.56p 165.61p 2143324
07/07/2020 168.47p 168.47p 165.26p 166.07p 2795465
06/07/2020 166.83p 168.47p 165.43p 168.47p 1610373
03/07/2020 168.35p 168.35p 163.33p 164.03p 1311271
02/07/2020 167.53p 168.52p 163.80p 165.32p 3083434
01/07/2020 161.06p 165.43p 160.88p 163.57p 2754385
30/06/2020 158.08p 162.63p 158.08p 162.34p 3702084
29/06/2020 160.18p 162.81p 158.32p 161.47p 5162822
26/06/2020 166.37p 166.37p 161.90p 162.22p 4363796
25/06/2020 156.92p 163.33p 154.76p 163.33p 6704380
24/06/2020 165.26p 165.26p 156.51p 158.03p 2635501
23/06/2020 164.97p 164.97p 161.58p 163.57p 2895162
22/06/2020 162.17p 165.55p 161.12p 162.81p 1653902
19/06/2020 165.55p 165.55p 157.85p 163.80p 6570930
18/06/2020 162.22p 163.68p 160.65p 162.22p 3526980
17/06/2020 160.24p 164.15p 159.95p 163.22p 3332966
16/06/2020 163.16p 166.54p 161.06p 162.34p 1195615
15/06/2020 154.35p 160.30p 151.96p 159.31p 3238690
12/06/2020 158.03p 159.02p 152.72p 156.86p 1546474
11/06/2020 163.74p 163.74p 156.16p 156.33p 2248819
10/06/2020 160.01p 165.38p 160.01p 161.82p 3785172
09/06/2020 167.24p 167.24p 162.52p 162.63p 3727622
08/06/2020 165.84p 167.94p 162.93p 163.57p 2924435
05/06/2020 162.87p 169.11p 162.22p 167.47p 2754209
04/06/2020 159.89p 160.94p 156.22p 160.12p 4218114
03/06/2020 158.08p 161.52p 157.62p 160.83p 4220029
02/06/2020 154.00p 158.43p 152.83p 156.16p 3651580
01/06/2020 153.18p 155.40p 152.08p 152.83p 3349160
29/05/2020 156.27p 157.77p 150.38p 151.08p 4091628
28/05/2020 157.38p 158.72p 154.76p 156.27p 3137944
27/05/2020 149.80p 157.85p 148.75p 153.94p 3707107
26/05/2020 148.34p 149.68p 147.35p 148.92p 3220032
22/05/2020 143.79p 145.25p 140.58p 144.84p 2396921
21/05/2020 143.32p 148.63p 143.32p 145.54p 2937544
20/05/2020 142.80p 148.28p 142.80p 146.36p 3708773
19/05/2020 145.60p 148.34p 144.61p 146.36p 2886054
18/05/2020 142.45p 143.68p 140.82p 143.44p 1363889
15/05/2020 140.76p 142.16p 138.08p 138.72p 2977879
14/05/2020 140.29p 142.16p 137.84p 138.31p 5360498
13/05/2020 141.81p 143.56p 139.13p 142.39p 5052647
12/05/2020 143.32p 148.87p 143.32p 144.78p 4014878
11/05/2020 141.28p 147.93p 141.28p 144.03p 4229322
07/05/2020 141.87p 146.18p 141.87p 144.78p 3354696
06/05/2020 142.45p 145.25p 141.28p 141.28p 2409890
05/05/2020 140.76p 144.26p 140.76p 142.22p 1562847
04/05/2020 137.26p 141.69p 136.03p 140.00p 2325950
01/05/2020 141.11p 142.45p 138.08p 139.77p 1737510
30/04/2020 149.51p 151.14p 143.56p 143.79p 2769007
29/04/2020 144.49p 149.45p 144.01p 148.34p 2651858
28/04/2020 138.19p 144.96p 137.84p 144.96p 2209906
27/04/2020 141.17p 143.21p 136.62p 137.55p 1883657
24/04/2020 133.00p 139.53p 132.18p 138.78p 3656280
23/04/2020 133.76p 135.27p 132.71p 134.98p 1843833
22/04/2020 131.89p 133.93p 131.42p 132.77p 2312926
21/04/2020 131.48p 134.64p 129.56p 131.48p 3151276
20/04/2020 135.57p 136.03p 131.08p 134.63p 3659434
17/04/2020 132.88p 138.37p 132.88p 135.68p 2465476
16/04/2020 130.67p 133.18p 129.62p 129.73p 5206244
15/04/2020 134.52p 136.56p 129.62p 130.26p 6378661
14/04/2020 141.17p 142.62p 135.33p 138.37p 3557692
09/04/2020 135.39p 139.47p 131.89p 138.89p 4177200
08/04/2020 130.84p 136.38p 127.93p 134.69p 4107617
07/04/2020 134.28p 140.87p 127.23p 132.88p 6921750
06/04/2020 129.44p 135.22p 128.80p 131.02p 5305338
03/04/2020 131.31p 131.31p 125.65p 127.34p 3047866
02/04/2020 130.90p 131.08p 126.99p 128.22p 3964006
01/04/2020 134.34p 134.34p 128.10p 130.67p 6692890
31/03/2020 129.97p 137.73p 129.97p 137.67p 15085610
30/03/2020 133.82p 134.95p 121.80p 133.18p 8157298
27/03/2020 140.29p 140.35p 129.85p 136.03p 6187931
26/03/2020 135.33p 144.03p 133.06p 143.79p 3222436
25/03/2020 131.08p 138.66p 130.90p 138.66p 4667762
24/03/2020 122.03p 130.84p 119.88p 130.84p 6321025
23/03/2020 122.15p 122.15p 114.15p 119.18p 8344938
20/03/2020 122.73p 129.50p 116.43p 125.30p 8848644
19/03/2020 117.13p 125.59p 113.87p 113.87p 10230926
18/03/2020 129.03p 131.13p 116.50p 119.18p 13792941
17/03/2020 130.26p 135.33p 127.63p 131.42p 9238751
16/03/2020 137.84p 137.84p 121.10p 127.17p 10604584
13/03/2020 144.14p 155.63p 139.36p 141.28p 8840127
12/03/2020 157.85p 157.85p 140.76p 140.76p 12739101
11/03/2020 156.39p 167.30p 156.39p 161.76p 7909716
10/03/2020 149.45p 159.95p 149.45p 154.93p 6162167
09/03/2020 160.30p 160.30p 148.28p 151.67p 5818050
06/03/2020 167.18p 167.30p 159.07p 163.04p 4494308
05/03/2020 177.57p 178.97p 170.39p 171.27p 6050760
04/03/2020 175.76p 179.43p 175.76p 177.45p 4762370
03/03/2020 171.56p 177.80p 171.09p 176.57p 7428884
02/03/2020 173.48p 177.22p 165.55p 168.35p 4955026
28/02/2020 175.93p 175.93p 166.95p 170.33p 8315464
27/02/2020 187.25p 187.25p 177.68p 179.32p 4652216
26/02/2020 188.65p 189.76p 185.36p 188.82p 5663812
25/02/2020 193.90p 194.77p 188.01p 188.30p 3716956
24/02/2020 195.59p 195.83p 187.95p 192.50p 4477934
21/02/2020 197.52p 200.43p 195.24p 200.43p 3242300
20/02/2020 200.90p 200.90p 196.53p 197.22p 1870331
19/02/2020 199.50p 200.14p 196.85p 200.14p 3341036
18/02/2020 197.05p 198.10p 195.59p 196.58p 10822877
17/02/2020 203.64p 203.64p 197.22p 199.03p 2412899
14/02/2020 196.41p 201.72p 196.41p 201.72p 2535144
13/02/2020 198.39p 199.38p 196.41p 198.92p 5789522
12/02/2020 200.08p 203.76p 198.39p 200.67p 2934304
11/02/2020 203.12p 204.05p 200.90p 201.95p 2942482
10/02/2020 201.25p 202.94p 198.33p 202.94p 3109954
07/02/2020 199.33p 200.73p 196.53p 200.14p 4470572
06/02/2020 204.11p 204.11p 197.75p 198.51p 4257821
05/02/2020 203.00p 203.29p 199.52p 203.00p 5196574
04/02/2020 201.83p 203.47p 200.38p 203.47p 2923793
03/02/2020 200.61p 202.18p 196.00p 199.68p 5481808
31/01/2020 202.24p 202.24p 197.22p 198.51p 7070606
30/01/2020 201.48p 203.93p 198.27p 200.73p 5492992
29/01/2020 189.35p 203.87p 187.25p 203.82p 14952403
28/01/2020 187.37p 187.51p 182.12p 187.19p 3931618
27/01/2020 188.36p 188.36p 183.81p 185.09p 2970618
24/01/2020 191.51p 191.51p 188.71p 189.99p 2429051
23/01/2020 189.12p 193.78p 186.90p 188.59p 4759052
22/01/2020 194.54p 194.54p 184.33p 192.97p 11678264
21/01/2020 179.55p 208.77p 178.09p 193.08p 23816016
20/01/2020 180.54p 182.41p 180.13p 181.59p 1572743
17/01/2020 181.59p 183.17p 181.01p 181.01p 2778413
16/01/2020 183.98p 183.98p 180.43p 181.53p 2796181
15/01/2020 186.03p 186.20p 181.30p 182.29p 4247484
14/01/2020 191.22p 191.22p 182.53p 185.27p 4921100
13/01/2020 192.91p 192.91p 188.71p 189.70p 2371990
10/01/2020 192.38p 193.78p 190.58p 190.58p 1564128
09/01/2020 195.71p 196.67p 193.32p 194.13p 2501693
08/01/2020 193.61p 195.48p 191.89p 195.48p 4020310
07/01/2020 193.03p 194.19p 187.83p 194.07p 4464866
06/01/2020 191.22p 192.38p 187.89p 190.40p 2799062
03/01/2020 192.56p 193.20p 189.88p 193.08p 3860579
02/01/2020 187.25p 193.67p 187.02p 193.20p 4639238
31/12/2019 185.50p 188.42p 185.50p 187.89p 453501
30/12/2019 186.37p 188.59p 185.79p 186.03p 1443579
27/12/2019 189.23p 189.82p 186.90p 188.18p 1824763
24/12/2019 184.80p 189.41p 184.39p 189.41p 635274
23/12/2019 186.72p 187.54p 182.41p 186.43p 2229629
20/12/2019 184.86p 187.54p 183.81p 185.68p 5640530
19/12/2019 190.46p 190.46p 182.82p 185.73p 5503420
18/12/2019 188.65p 190.17p 187.89p 188.42p 3430849
17/12/2019 192.50p 192.50p 187.72p 190.05p 4099886
16/12/2019 189.58p 193.03p 186.14p 192.38p 3884928
13/12/2019 185.91p 188.36p 179.84p 185.85p 11631663
12/12/2019 174.01p 177.86p 171.73p 177.57p 6016073
11/12/2019 171.50p 174.94p 169.69p 174.94p 4651387
10/12/2019 175.00p 176.63p 168.35p 171.15p 6772964
09/12/2019 174.59p 180.89p 171.73p 177.22p 8972738
06/12/2019 173.95p 176.11p 172.20p 176.05p 7145752
05/12/2019 174.12p 176.28p 171.97p 175.76p 4802414
04/12/2019 172.67p 177.22p 168.29p 175.93p 5459914
03/12/2019 170.33p 172.32p 166.13p 170.39p 6841048
02/12/2019 171.50p 172.55p 166.60p 172.55p 5232797
29/11/2019 172.08p 172.14p 169.28p 171.85p 4297124
28/11/2019 168.47p 172.32p 167.07p 172.08p 2884164
27/11/2019 168.58p 170.39p 166.43p 170.39p 2180754
26/11/2019 167.71p 168.88p 164.03p 168.41p 2709101
25/11/2019 166.54p 166.83p 164.67p 166.60p 1431915
22/11/2019 164.97p 165.61p 163.74p 164.97p 3259808
21/11/2019 163.33p 164.32p 162.28p 164.09p 983257
20/11/2019 163.51p 165.26p 162.93p 164.79p 1211601
19/11/2019 165.49p 167.12p 164.03p 164.73p 1511391
18/11/2019 165.73p 167.18p 162.63p 165.02p 1890147
15/11/2019 164.62p 164.85p 161.88p 164.67p 1953342
14/11/2019 162.52p 165.38p 161.76p 162.93p 1755159
13/11/2019 165.90p 165.90p 161.35p 163.10p 5634751
12/11/2019 166.25p 167.65p 163.51p 166.72p 2311372
11/11/2019 165.96p 167.07p 163.33p 166.83p 2124128
08/11/2019 166.66p 167.42p 165.43p 166.25p 1164167
07/11/2019 167.07p 168.93p 166.48p 168.29p 1793402
06/11/2019 168.06p 168.35p 164.79p 166.31p 1221624
05/11/2019 165.67p 168.00p 165.55p 167.88p 1968936
04/11/2019 164.38p 166.13p 162.93p 165.73p 1327601
01/11/2019 160.83p 163.33p 159.72p 163.04p 1697497
31/10/2019 160.18p 160.83p 158.67p 159.72p 1347048
30/10/2019 163.33p 163.86p 158.96p 160.01p 2762500
29/10/2019 165.20p 165.38p 162.52p 164.27p 1060200
28/10/2019 162.11p 165.14p 162.11p 164.44p 1467949
25/10/2019 162.98p 163.92p 161.47p 163.33p 1971620
24/10/2019 164.85p 166.83p 163.10p 164.27p 2220452
23/10/2019 165.38p 167.95p 162.46p 164.15p 4363729
22/10/2019 171.38p 172.61p 167.94p 168.06p 3013368

*Close Price adjusted for both dividends and splits