Quilter (QLT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
14/06/2019 159.79p 161.09p 158.81p 160.02p 1057935
13/06/2019 160.44p 161.07p 158.95p 160.37p 1578256
12/06/2019 160.07p 160.28p 158.32p 160.07p 1879500
11/06/2019 161.86p 162.12p 159.18p 160.49p 2630698
10/06/2019 161.79p 161.79p 160.21p 160.58p 934277
07/06/2019 160.42p 160.98p 157.64p 159.93p 1683411
06/06/2019 163.43p 163.43p 159.86p 160.00p 1947261
05/06/2019 159.09p 162.59p 158.11p 159.95p 3211997
04/06/2019 153.04p 158.69p 153.00p 158.13p 1740250
03/06/2019 154.26p 157.27p 153.18p 153.72p 3079608
31/05/2019 156.12p 156.12p 151.57p 154.30p 2523190
30/05/2019 154.00p 159.23p 153.98p 155.96p 2354748
29/05/2019 151.48p 153.09p 150.52p 151.20p 1710822
28/05/2019 157.50p 157.50p 152.11p 153.60p 3782702
24/05/2019 156.68p 161.09p 155.80p 157.76p 2762324
23/05/2019 159.34p 161.56p 157.31p 157.85p 1936062
22/05/2019 163.43p 165.55p 160.51p 162.19p 3077713
21/05/2019 166.81p 167.72p 163.19p 165.04p 2805572
20/05/2019 166.46p 167.65p 164.22p 165.41p 1914425
17/05/2019 169.17p 169.17p 163.54p 165.85p 3298270
16/05/2019 169.12p 169.96p 164.97p 169.89p 2135455
15/05/2019 166.58p 169.14p 165.57p 167.25p 2206541
14/05/2019 164.13p 166.48p 163.52p 166.04p 2730412
13/05/2019 166.48p 166.69p 163.45p 164.69p 1686324
10/05/2019 168.00p 168.93p 167.00p 167.67p 1422453
09/05/2019 170.31p 171.08p 166.13p 167.14p 2477795
08/05/2019 170.22p 171.27p 168.23p 170.19p 957590
07/05/2019 172.29p 172.29p 169.52p 169.82p 2134422
03/05/2019 171.69p 173.86p 170.45p 172.67p 1615164
02/05/2019 170.38p 173.83p 169.61p 171.13p 1947663
01/05/2019 171.36p 173.41p 171.36p 172.13p 659540
30/04/2019 172.04p 172.90p 171.03p 172.18p 2615894
29/04/2019 174.65p 174.65p 172.01p 173.13p 1660257
26/04/2019 172.76p 173.78p 171.87p 172.81p 1886430
25/04/2019 177.36p 177.36p 171.15p 172.57p 2023161
24/04/2019 176.26p 178.31p 174.91p 176.28p 2504816
23/04/2019 182.00p 182.00p 178.10p 178.87p 2591182
18/04/2019 180.83p 183.05p 179.34p 181.11p 1767621
17/04/2019 182.00p 182.31p 179.34p 181.44p 3625496
16/04/2019 180.83p 182.72p 178.57p 182.72p 3627301
15/04/2019 179.90p 180.83p 178.76p 180.83p 2621095
12/04/2019 180.23p 180.23p 177.50p 178.69p 3701647
11/04/2019 177.29p 179.55p 176.21p 179.50p 3195416
10/04/2019 177.50p 177.50p 175.35p 176.73p 2102518
09/04/2019 177.57p 178.48p 174.84p 176.63p 2867552
08/04/2019 180.72p 180.72p 176.91p 177.75p 2101915
05/04/2019 182.00p 183.05p 176.56p 180.72p 3469520
04/04/2019 180.83p 183.05p 179.27p 182.00p 2490925
03/04/2019 178.50p 181.37p 176.19p 181.37p 3395008
02/04/2019 175.86p 177.75p 173.27p 177.75p 4589402
01/04/2019 175.58p 176.73p 172.15p 175.00p 4014842
29/03/2019 168.12p 171.41p 166.93p 171.31p 3122094
28/03/2019 163.80p 168.42p 163.03p 167.30p 2770444
27/03/2019 165.39p 165.97p 162.89p 165.13p 2521934
26/03/2019 164.03p 165.36p 162.61p 163.24p 3798842
25/03/2019 164.99p 164.99p 161.72p 162.59p 3259378
22/03/2019 170.82p 170.82p 164.85p 165.18p 2843990
21/03/2019 169.17p 170.71p 166.32p 170.71p 1558673
20/03/2019 172.67p 172.76p 167.11p 168.35p 6801458
19/03/2019 175.00p 175.02p 170.78p 172.32p 2681045
18/03/2019 173.58p 175.51p 170.68p 174.84p 3914102
15/03/2019 165.34p 172.25p 163.33p 172.25p 9794942
14/03/2019 166.11p 166.55p 163.36p 163.85p 7779700
13/03/2019 166.55p 170.22p 161.72p 162.17p 6647676
12/03/2019 157.34p 167.11p 153.21p 166.88p 4950535
11/03/2019 153.16p 154.75p 152.93p 154.07p 1220072
08/03/2019 152.18p 152.90p 150.48p 151.95p 1448542
07/03/2019 152.41p 153.23p 150.99p 152.46p 1974511
06/03/2019 154.05p 154.70p 151.29p 153.63p 1170620
05/03/2019 154.33p 154.33p 151.78p 153.25p 1920399
04/03/2019 154.65p 154.98p 152.20p 153.63p 1700033
01/03/2019 152.62p 154.58p 151.43p 153.72p 1349720
28/02/2019 148.17p 153.21p 148.17p 151.64p 2340211
27/02/2019 148.14p 150.90p 147.72p 150.57p 1219558
26/02/2019 147.98p 150.36p 146.86p 149.96p 1754046
25/02/2019 147.61p 149.99p 146.91p 149.99p 1486725
22/02/2019 147.96p 150.27p 147.65p 147.70p 590443
21/02/2019 146.95p 149.64p 146.58p 148.96p 1940127
20/02/2019 144.76p 146.58p 143.73p 146.58p 1298704
19/02/2019 145.83p 145.83p 143.87p 145.55p 1835907
18/02/2019 143.15p 146.18p 142.22p 145.46p 1116459
15/02/2019 142.31p 144.20p 140.19p 142.59p 2375365
14/02/2019 143.31p 145.62p 141.28p 142.19p 2253596
13/02/2019 140.51p 144.13p 140.51p 143.94p 3570090
12/02/2019 143.10p 143.48p 139.97p 140.91p 1844141
11/02/2019 143.06p 144.11p 142.26p 143.17p 1927610
08/02/2019 141.73p 144.11p 140.19p 141.45p 2459507
07/02/2019 144.88p 145.53p 141.12p 142.66p 2790446
06/02/2019 143.41p 147.40p 143.41p 145.67p 1469093
05/02/2019 143.78p 145.16p 143.41p 144.36p 1645680
04/02/2019 144.67p 144.67p 143.31p 143.99p 1705776
01/02/2019 143.83p 145.53p 143.83p 144.90p 1664346
31/01/2019 145.86p 148.03p 142.64p 143.27p 3201736
30/01/2019 145.72p 146.51p 145.16p 146.51p 2102428
29/01/2019 147.14p 147.23p 144.57p 145.69p 2196422
28/01/2019 147.89p 148.59p 144.71p 146.07p 1548101
25/01/2019 148.24p 149.99p 147.23p 147.70p 1795941
24/01/2019 147.05p 151.90p 146.49p 148.42p 2139395
23/01/2019 149.36p 149.50p 147.05p 147.72p 1274679
22/01/2019 149.78p 150.94p 148.66p 149.26p 1469694
21/01/2019 150.17p 151.20p 148.73p 150.15p 1828867
18/01/2019 148.33p 150.15p 148.33p 149.61p 3118013
17/01/2019 147.65p 149.19p 146.49p 148.17p 1583973
16/01/2019 147.23p 148.33p 146.46p 147.26p 2587859
15/01/2019 145.60p 148.05p 145.60p 147.54p 2230436
14/01/2019 142.61p 145.95p 142.61p 145.16p 2915944
11/01/2019 142.94p 146.67p 141.96p 144.99p 2737664
10/01/2019 139.44p 142.19p 139.44p 141.45p 1718659
09/01/2019 139.51p 139.98p 137.11p 139.84p 2974459
08/01/2019 138.79p 140.05p 136.87p 138.60p 2074694

*Close Price adjusted for both dividends and splits