Quilter (QLT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
21/10/2019 168.35p 172.20p 168.00p 171.50p 4581797
18/10/2019 165.14p 169.28p 165.14p 168.06p 3737021
17/10/2019 165.26p 169.75p 165.26p 166.37p 3611858
16/10/2019 164.97p 166.89p 161.00p 165.38p 3601940
15/10/2019 160.77p 165.90p 158.49p 164.73p 3569546
14/10/2019 162.40p 162.40p 159.54p 160.01p 1635480
11/10/2019 149.80p 163.10p 149.16p 162.93p 4486189
10/10/2019 148.17p 150.62p 148.05p 149.63p 2786226
09/10/2019 148.75p 148.75p 146.07p 148.69p 2210340
08/10/2019 151.02p 151.84p 145.31p 147.29p 3035411
07/10/2019 152.37p 152.37p 149.10p 149.86p 1584251
04/10/2019 150.73p 152.02p 150.09p 151.73p 1946589
03/10/2019 151.32p 152.83p 149.51p 150.91p 2462316
02/10/2019 155.11p 155.75p 151.84p 151.84p 2570428
01/10/2019 160.36p 160.42p 156.16p 156.16p 1835691
30/09/2019 159.37p 161.06p 159.02p 159.07p 1882496
27/09/2019 158.90p 160.88p 156.97p 160.83p 1878787
26/09/2019 158.43p 159.95p 155.87p 158.26p 1540736
25/09/2019 157.15p 158.43p 155.81p 157.97p 2563266
24/09/2019 162.40p 162.40p 158.32p 159.48p 1673713
23/09/2019 165.67p 165.96p 159.13p 161.99p 2008833
20/09/2019 166.60p 171.33p 163.68p 165.96p 6327518
19/09/2019 165.02p 167.59p 163.74p 166.72p 2725340
18/09/2019 159.66p 164.91p 159.66p 164.50p 4224952
17/09/2019 159.66p 162.34p 158.55p 160.12p 3606678
16/09/2019 160.01p 160.36p 155.98p 160.07p 2985246
13/09/2019 156.62p 161.52p 156.62p 161.52p 2592090
12/09/2019 156.68p 157.73p 155.69p 157.15p 1484117
11/09/2019 153.30p 157.09p 153.30p 156.33p 2348872
10/09/2019 151.61p 152.78p 151.20p 152.60p 1497793
09/09/2019 149.33p 152.13p 148.87p 152.13p 2906255
06/09/2019 148.17p 149.22p 148.17p 148.75p 2119426
05/09/2019 147.87p 149.28p 147.87p 149.22p 2627812
04/09/2019 148.17p 148.81p 146.88p 148.52p 2603950
03/09/2019 145.31p 148.11p 145.31p 147.53p 2520427
02/09/2019 146.77p 148.39p 146.21p 147.29p 2021264
30/08/2019 144.03p 146.47p 143.79p 145.72p 2027087
29/08/2019 142.39p 144.96p 142.08p 144.96p 1422894
28/08/2019 147.41p 147.41p 145.31p 146.01p 1658445
27/08/2019 146.71p 150.38p 145.48p 147.64p 2858563
23/08/2019 148.17p 148.69p 146.59p 146.77p 2041429
22/08/2019 147.29p 148.81p 146.30p 147.35p 1664402
21/08/2019 148.22p 149.28p 147.58p 148.40p 1806536
20/08/2019 148.75p 148.75p 146.07p 147.23p 2423204
19/08/2019 149.33p 150.38p 146.88p 147.87p 2119546
16/08/2019 145.31p 148.40p 145.31p 148.22p 2586857
15/08/2019 147.00p 148.46p 144.84p 147.18p 2844337
14/08/2019 151.20p 151.20p 146.24p 146.94p 2770616
13/08/2019 151.43p 151.61p 147.35p 149.98p 2133664
12/08/2019 159.83p 159.83p 150.32p 152.08p 3491030
09/08/2019 159.54p 159.54p 157.68p 158.43p 1819657
08/08/2019 159.83p 160.07p 157.50p 159.25p 2140649
07/08/2019 159.83p 160.12p 155.93p 158.49p 2953051
06/08/2019 158.72p 161.82p 158.72p 159.78p 3609268
05/08/2019 166.13p 166.13p 159.19p 159.89p 3093976
02/08/2019 165.20p 165.78p 161.64p 163.33p 2709572
01/08/2019 167.71p 168.93p 165.55p 167.71p 2994362
31/07/2019 171.09p 172.26p 168.70p 168.82p 1769536
30/07/2019 176.17p 177.33p 171.33p 171.68p 1598416
29/07/2019 174.59p 176.98p 173.60p 175.47p 1152069
26/07/2019 176.40p 176.40p 173.54p 174.53p 1174441
25/07/2019 178.85p 179.67p 174.42p 174.88p 1771406
24/07/2019 181.48p 181.48p 176.17p 177.63p 2355014
23/07/2019 171.62p 178.62p 171.50p 176.75p 1748836
22/07/2019 174.18p 175.00p 172.20p 175.00p 2040933
19/07/2019 172.67p 176.05p 172.67p 174.42p 2258189
18/07/2019 172.20p 173.25p 170.27p 172.14p 917744
17/07/2019 171.91p 173.02p 170.33p 172.49p 1601473
16/07/2019 172.20p 173.78p 170.80p 171.33p 1232752
15/07/2019 170.57p 172.90p 170.57p 171.79p 1439814
12/07/2019 170.16p 172.20p 169.98p 171.44p 800268
11/07/2019 169.34p 171.79p 168.82p 170.16p 1452393
10/07/2019 169.17p 171.91p 169.17p 169.52p 1571569
09/07/2019 172.32p 172.32p 168.35p 169.98p 1368364
08/07/2019 177.92p 177.92p 170.51p 171.50p 1370497
05/07/2019 171.57p 172.13p 170.38p 171.13p 1036010
04/07/2019 169.17p 171.55p 169.17p 170.82p 1261126
03/07/2019 170.01p 170.01p 167.67p 169.35p 1854444
02/07/2019 168.89p 169.49p 166.16p 168.93p 2862095
01/07/2019 165.97p 168.00p 164.27p 168.00p 3387508
28/06/2019 163.15p 164.85p 162.03p 163.78p 1724513
27/06/2019 163.33p 164.43p 162.33p 163.50p 1603806
26/06/2019 164.62p 166.06p 163.05p 163.59p 2073570
25/06/2019 161.86p 165.69p 159.44p 164.78p 3676556
24/06/2019 164.69p 165.90p 159.81p 160.72p 2201052
21/06/2019 162.75p 165.41p 162.59p 163.94p 6888356
20/06/2019 165.76p 165.95p 164.31p 164.45p 1788807
19/06/2019 163.33p 165.15p 163.08p 164.13p 3222160
18/06/2019 162.12p 166.06p 161.00p 164.36p 3175435
17/06/2019 161.33p 161.98p 160.25p 161.35p 1222129

*Close Price adjusted for both dividends and splits