Quilter (QLT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
07/01/2019 141.61p 141.91p 138.13p 139.23p 1440208
04/01/2019 139.98p 144.08p 137.57p 140.72p 3009274
03/01/2019 137.67p 145.41p 136.43p 136.66p 4077353
02/01/2019 137.43p 141.17p 133.77p 138.02p 2613168
31/12/2018 138.04p 139.58p 136.97p 138.04p 237139
28/12/2018 136.01p 138.83p 134.10p 137.69p 2228108
27/12/2018 134.35p 136.92p 132.65p 133.58p 1965406
24/12/2018 133.82p 134.52p 133.23p 134.42p 233750
21/12/2018 133.98p 136.90p 133.47p 134.61p 5018984
20/12/2018 130.22p 136.85p 130.01p 134.52p 2926914
19/12/2018 132.00p 134.24p 131.27p 132.91p 2599841
18/12/2018 132.81p 134.59p 130.90p 130.90p 2187416
17/12/2018 135.22p 136.03p 131.65p 132.56p 1833880
14/12/2018 135.82p 137.27p 133.54p 135.38p 2148926
13/12/2018 137.67p 139.11p 134.43p 136.85p 1820758
12/12/2018 133.51p 137.36p 133.00p 137.08p 2384288
11/12/2018 134.47p 136.20p 132.11p 133.37p 1845811
10/12/2018 131.51p 136.20p 131.34p 131.90p 3370692
07/12/2018 130.69p 137.04p 130.69p 133.23p 2831328
06/12/2018 135.57p 136.52p 127.52p 129.01p 5067010
05/12/2018 135.36p 137.92p 132.93p 135.57p 2354996
04/12/2018 137.32p 139.25p 136.34p 136.94p 1632017
03/12/2018 138.48p 141.52p 136.90p 138.88p 3034979
30/11/2018 141.75p 141.75p 133.12p 135.45p 3959101
29/11/2018 143.48p 145.02p 138.88p 141.63p 3408680
28/11/2018 143.50p 144.55p 141.07p 143.13p 3551832
27/11/2018 143.45p 144.78p 138.13p 142.61p 3381278
26/11/2018 141.89p 143.15p 138.81p 143.15p 3863683
23/11/2018 141.40p 141.40p 137.46p 139.84p 1887112
22/11/2018 142.78p 142.78p 140.07p 140.77p 1995005
21/11/2018 141.84p 142.99p 140.51p 142.45p 3757428
20/11/2018 140.00p 142.71p 138.74p 140.16p 2836948
19/11/2018 140.19p 142.33p 139.91p 140.12p 2244163
16/11/2018 138.34p 141.42p 137.41p 139.65p 2333656
15/11/2018 140.61p 141.75p 136.90p 138.62p 2836690
14/11/2018 141.24p 142.81p 139.56p 140.54p 2637626
13/11/2018 141.61p 145.93p 140.82p 142.33p 3414030
12/11/2018 144.55p 144.55p 140.72p 141.33p 3820754
09/11/2018 143.76p 145.65p 141.40p 143.76p 2145962
08/11/2018 147.37p 147.75p 144.53p 145.44p 3663190
07/11/2018 146.49p 147.82p 145.76p 147.05p 2836504
06/11/2018 141.14p 145.67p 141.14p 145.58p 4423708
05/11/2018 138.53p 142.89p 138.41p 141.03p 3500969
02/11/2018 139.14p 143.08p 139.12p 139.67p 3859104
01/11/2018 134.82p 139.74p 133.89p 136.62p 4255685
31/10/2018 136.50p 137.90p 134.00p 135.12p 5083813
30/10/2018 133.09p 137.15p 132.95p 135.26p 2943808
29/10/2018 133.37p 137.01p 132.58p 133.49p 2774074
26/10/2018 133.21p 134.00p 131.18p 132.58p 3794444
25/10/2018 130.39p 135.78p 129.90p 135.10p 3898710
24/10/2018 131.86p 135.68p 128.80p 132.07p 5803014
23/10/2018 139.16p 139.72p 133.19p 134.19p 6063580
22/10/2018 142.36p 143.31p 140.75p 141.33p 2336581
19/10/2018 141.89p 142.99p 138.90p 140.37p 3187694
18/10/2018 142.80p 144.71p 142.17p 142.43p 1954508
17/10/2018 143.15p 144.25p 141.21p 143.29p 3023158
16/10/2018 138.58p 142.26p 138.32p 141.49p 3119990
15/10/2018 141.19p 143.64p 137.41p 137.41p 3296828
12/10/2018 143.50p 145.83p 142.36p 143.17p 5373604
11/10/2018 141.40p 145.23p 139.16p 141.05p 10144371
10/10/2018 150.50p 151.13p 143.97p 144.50p 4685288
09/10/2018 151.41p 151.50p 148.80p 150.50p 4798631
08/10/2018 155.47p 155.77p 149.36p 149.96p 3919142
05/10/2018 156.17p 157.10p 154.51p 154.98p 3917474
04/10/2018 158.53p 159.93p 155.70p 157.36p 4780406
03/10/2018 159.60p 160.18p 157.34p 158.53p 3014854
02/10/2018 155.59p 159.04p 155.24p 157.94p 3434725
01/10/2018 157.17p 157.92p 155.66p 156.47p 2979104
28/09/2018 162.52p 162.80p 156.47p 156.68p 4868958
27/09/2018 162.10p 163.87p 161.00p 163.57p 2151455
26/09/2018 163.45p 163.45p 160.98p 162.38p 2218805
25/09/2018 161.00p 162.24p 160.11p 161.77p 2420110
24/09/2018 162.07p 163.03p 160.28p 160.65p 1734920
21/09/2018 161.61p 163.52p 160.32p 162.07p 10274422
20/09/2018 162.07p 164.36p 159.69p 160.28p 5868110
19/09/2018 155.19p 161.23p 155.19p 161.23p 6694649
18/09/2018 158.32p 158.32p 154.79p 155.91p 2327111
17/09/2018 156.92p 159.62p 155.98p 157.50p 1957120
14/09/2018 156.85p 158.62p 156.22p 158.36p 1697351
13/09/2018 155.94p 158.13p 153.98p 155.98p 3976736
12/09/2018 153.79p 155.66p 153.21p 155.21p 2760278
11/09/2018 156.54p 156.99p 152.58p 153.79p 3997511
10/09/2018 159.48p 159.48p 156.10p 156.43p 2659037
07/09/2018 163.22p 163.40p 157.69p 158.22p 3696708
06/09/2018 163.01p 163.59p 161.16p 161.26p 2583146
05/09/2018 163.68p 164.62p 159.72p 161.91p 3967007
04/09/2018 167.72p 168.42p 165.15p 165.15p 1789807
03/09/2018 165.29p 167.30p 164.22p 166.25p 1802443
31/08/2018 165.92p 166.27p 163.33p 164.31p 3879017
30/08/2018 167.32p 167.32p 163.96p 165.41p 2792600
29/08/2018 168.51p 169.54p 166.27p 166.67p 4211528
28/08/2018 165.46p 168.98p 165.43p 168.79p 3809404
24/08/2018 163.47p 164.82p 162.84p 163.73p 3718313
23/08/2018 166.25p 166.25p 162.17p 163.05p 3010997
22/08/2018 176.17p 178.50p 172.78p 178.50p 4981289
21/08/2018 172.11p 176.54p 171.34p 176.54p 3779548
20/08/2018 171.66p 176.87p 171.62p 172.04p 3302078
17/08/2018 170.33p 173.81p 166.34p 173.27p 8906548
16/08/2018 171.29p 172.25p 170.24p 170.45p 2983952
15/08/2018 173.51p 173.65p 168.14p 171.94p 5491181
14/08/2018 170.33p 172.99p 170.33p 172.67p 3234827
13/08/2018 170.33p 172.18p 166.04p 170.15p 7053494
10/08/2018 175.65p 175.65p 170.17p 171.34p 4578712
09/08/2018 176.77p 177.06p 175.23p 175.49p 1651642
08/08/2018 171.24p 179.87p 171.24p 175.68p 4869254
07/08/2018 174.42p 175.86p 173.83p 174.49p 2157052
06/08/2018 177.33p 178.59p 174.79p 175.58p 1961928
03/08/2018 176.00p 177.80p 174.18p 176.73p 3090710
02/08/2018 175.00p 177.05p 174.16p 174.58p 2970894
01/08/2018 177.92p 178.52p 174.98p 175.00p 3662066
31/07/2018 179.13p 180.55p 179.13p 180.48p 3588070
30/07/2018 179.71p 181.49p 178.50p 180.09p 2212910
27/07/2018 179.32p 180.04p 175.33p 180.04p 1993733
26/07/2018 176.94p 179.95p 175.72p 179.64p 2169592
25/07/2018 177.22p 178.15p 176.17p 177.75p 3070328
24/07/2018 175.96p 178.50p 174.51p 177.36p 2456116
23/07/2018 178.48p 178.48p 175.02p 176.24p 2008797
20/07/2018 174.51p 178.76p 174.51p 177.33p 1454713
19/07/2018 178.41p 180.04p 177.75p 178.06p 1462680
18/07/2018 179.13p 180.02p 175.00p 178.73p 3396694
17/07/2018 173.27p 182.09p 172.97p 178.99p 4225790
16/07/2018 172.67p 174.98p 172.67p 173.83p 2010347
13/07/2018 178.50p 178.50p 173.83p 175.00p 3754129
12/07/2018 177.89p 178.38p 175.02p 177.01p 4020690
11/07/2018 176.77p 178.92p 174.65p 176.38p 3284472
10/07/2018 178.83p 181.58p 176.00p 179.53p 7218700
09/07/2018 174.28p 180.95p 174.28p 178.03p 9365536
06/07/2018 173.62p 177.03p 172.69p 174.42p 4036068
05/07/2018 170.33p 175.56p 170.33p 172.04p 7532468
04/07/2018 166.62p 173.04p 166.27p 170.68p 4496590
03/07/2018 170.85p 171.34p 167.09p 167.49p 9415698
02/07/2018 169.07p 170.22p 164.69p 169.70p 16694525
29/06/2018 172.13p 176.00p 169.07p 169.07p 21531808
28/06/2018 176.52p 176.87p 172.08p 172.67p 9211516
27/06/2018 177.38p 180.79p 175.09p 177.47p 59437556
26/06/2018 176.19p 186.67p 171.50p 178.27p 34438128
25/06/2018 176.17p 186.08p 169.77p 177.33p 80758864

*Close Price adjusted for both dividends and splits