Quarto Group Inc. (QRT) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Quarto Group Inc.

Date Open High Low Close* Volume
08/06/2015 195.00p 195.00p 190.50p 195.00p 1000
05/06/2015 195.00p 195.00p 195.00p 195.00p 0
04/06/2015 195.00p 196.50p 195.00p 195.00p 4000
03/06/2015 195.00p 195.00p 195.00p 195.00p 0
02/06/2015 195.00p 195.00p 190.00p 195.00p 25000
01/06/2015 195.00p 195.00p 195.00p 195.00p 0
29/05/2015 195.00p 195.00p 195.00p 195.00p 0
28/05/2015 195.00p 195.00p 195.00p 195.00p 0
27/05/2015 195.00p 195.00p 195.00p 195.00p 0
26/05/2015 195.00p 195.00p 195.00p 195.00p 0
22/05/2015 195.00p 197.00p 195.00p 195.00p 498
21/05/2015 195.00p 197.00p 195.00p 195.00p 3700
20/05/2015 195.00p 195.00p 195.00p 195.00p 0
19/05/2015 195.00p 195.00p 190.25p 195.00p 20892
18/05/2015 195.00p 195.00p 195.00p 195.00p 0
15/05/2015 195.00p 195.00p 195.00p 195.00p 0
14/05/2015 195.00p 197.80p 195.00p 195.00p 1000
13/05/2015 196.50p 198.00p 196.50p 196.50p 6153
12/05/2015 196.00p 197.80p 193.50p 196.50p 6521
11/05/2015 197.50p 197.50p 195.00p 196.00p 5145
08/05/2015 197.50p 199.00p 195.50p 197.50p 2788
07/05/2015 197.50p 197.50p 197.50p 197.50p 0
06/05/2015 197.50p 197.50p 195.00p 197.50p 1000
05/05/2015 197.50p 199.43p 195.50p 197.50p 13950
01/05/2015 196.00p 198.75p 196.00p 197.50p 94
30/04/2015 195.00p 195.00p 193.00p 195.00p 700
29/04/2015 195.00p 198.00p 195.00p 195.00p 15000
28/04/2015 195.00p 195.00p 195.00p 195.00p 0
27/04/2015 195.00p 195.00p 191.25p 195.00p 809
24/04/2015 194.00p 195.00p 194.00p 194.00p 5000
23/04/2015 194.00p 194.00p 194.00p 194.00p 0
22/04/2015 191.50p 194.00p 191.50p 194.00p 0
21/04/2015 191.50p 191.50p 188.75p 191.50p 1500
20/04/2015 192.50p 192.50p 188.75p 191.50p 20264
17/04/2015 192.50p 192.50p 192.50p 192.50p 0
16/04/2015 207.50p 207.50p 192.50p 192.50p 11100
15/04/2015 207.50p 207.50p 207.50p 207.50p 0
14/04/2015 207.50p 207.50p 200.75p 207.50p 700
13/04/2015 207.50p 213.00p 207.50p 207.50p 2000
10/04/2015 207.50p 213.35p 200.00p 207.50p 12400
09/04/2015 207.50p 207.50p 200.00p 207.50p 19574
08/04/2015 190.00p 210.00p 190.00p 207.50p 11872
07/04/2015 180.00p 192.00p 180.00p 190.00p 33412
02/04/2015 180.00p 180.00p 180.00p 180.00p 0
01/04/2015 178.00p 180.00p 177.00p 180.00p 2000
31/03/2015 178.00p 183.00p 175.50p 178.00p 4355
30/03/2015 178.00p 178.00p 175.50p 178.00p 3000
27/03/2015 178.00p 183.00p 174.00p 178.00p 2728
26/03/2015 175.00p 183.00p 171.20p 178.00p 7856
25/03/2015 173.50p 179.50p 173.00p 175.00p 13700
24/03/2015 170.00p 173.50p 170.00p 173.50p 10000
23/03/2015 170.00p 172.75p 167.12p 170.00p 7500
20/03/2015 167.00p 175.00p 167.00p 170.00p 47500
19/03/2015 172.00p 172.00p 165.00p 165.00p 8000
18/03/2015 172.00p 172.00p 169.60p 172.00p 1000
17/03/2015 172.00p 172.00p 172.00p 172.00p 0
16/03/2015 172.00p 174.00p 170.00p 172.00p 21236
13/03/2015 172.00p 172.00p 172.00p 172.00p 0
12/03/2015 172.00p 174.00p 172.00p 172.00p 300
11/03/2015 170.00p 172.00p 165.10p 172.00p 33000
10/03/2015 170.00p 173.00p 170.00p 170.00p 7500
09/03/2015 170.00p 175.00p 170.00p 170.00p 561
06/03/2015 170.00p 170.00p 170.00p 170.00p 0
05/03/2015 170.00p 170.00p 168.00p 170.00p 7030
04/03/2015 170.00p 170.00p 170.00p 170.00p 0
03/03/2015 170.00p 170.00p 170.00p 170.00p 0
02/03/2015 170.00p 170.00p 168.00p 170.00p 188
27/02/2015 170.00p 170.00p 168.00p 170.00p 7800
26/02/2015 170.00p 175.00p 170.00p 170.00p 1959
25/02/2015 170.00p 172.00p 167.50p 170.00p 26061
24/02/2015 165.00p 170.00p 162.20p 170.00p 15821
23/02/2015 161.00p 165.00p 161.00p 163.50p 1000
20/02/2015 161.00p 165.00p 161.00p 161.00p 1000
19/02/2015 161.00p 161.00p 161.00p 161.00p 0
18/02/2015 161.00p 161.00p 161.00p 161.00p 0
17/02/2015 161.00p 161.00p 161.00p 161.00p 0
16/02/2015 161.00p 161.00p 161.00p 161.00p 0
13/02/2015 161.00p 163.50p 157.10p 161.00p 14000
12/02/2015 162.00p 162.00p 160.20p 161.00p 2751
11/02/2015 162.00p 162.00p 162.00p 162.00p 0
10/02/2015 162.00p 166.75p 162.00p 162.00p 3502
09/02/2015 157.00p 162.00p 156.60p 162.00p 5133
06/02/2015 155.00p 158.85p 153.20p 155.00p 6900
05/02/2015 155.00p 155.00p 155.00p 155.00p 0
04/02/2015 155.00p 155.00p 155.00p 155.00p 0
03/02/2015 155.00p 155.00p 155.00p 155.00p 0
02/02/2015 152.50p 158.50p 152.50p 155.00p 8165
30/01/2015 151.50p 153.50p 151.50p 151.50p 10000
29/01/2015 151.50p 151.50p 151.50p 151.50p 0
28/01/2015 151.50p 151.50p 151.50p 151.50p 0
27/01/2015 151.50p 151.50p 151.50p 151.50p 0
26/01/2015 151.50p 151.50p 151.50p 151.50p 0
23/01/2015 151.50p 151.50p 151.50p 151.50p 0
22/01/2015 151.50p 151.50p 151.50p 151.50p 0
21/01/2015 151.50p 152.00p 148.25p 151.50p 11907
20/01/2015 151.50p 151.50p 151.50p 151.50p 0
19/01/2015 151.50p 152.00p 151.50p 151.50p 13875
16/01/2015 152.00p 152.34p 148.25p 151.50p 11000
15/01/2015 152.00p 153.00p 148.25p 152.00p 15501
14/01/2015 152.00p 152.00p 152.00p 152.00p 0
13/01/2015 152.00p 152.00p 150.00p 152.00p 10000
12/01/2015 150.50p 152.00p 150.50p 152.00p 0
09/01/2015 150.50p 150.50p 147.00p 150.50p 3000
08/01/2015 150.50p 150.50p 150.50p 150.50p 2900
07/01/2015 150.50p 150.50p 150.50p 150.50p 0
06/01/2015 150.50p 150.50p 150.50p 150.50p 0
05/01/2015 150.50p 150.50p 150.50p 150.50p 0
02/01/2015 150.50p 153.00p 147.00p 150.50p 9924
31/12/2014 150.50p 150.50p 150.50p 150.50p 0
30/12/2014 150.50p 150.50p 150.50p 150.50p 0
29/12/2014 150.50p 150.50p 150.50p 150.50p 0
24/12/2014 150.50p 150.50p 150.00p 150.50p 4000
23/12/2014 149.00p 150.00p 149.00p 149.00p 3300
09/12/2014 147.00p 148.50p 144.00p 148.50p 31363
08/12/2014 146.00p 147.00p 145.59p 147.00p 2339
05/12/2014 146.00p 146.00p 146.00p 146.00p 0
04/12/2014 146.00p 146.00p 146.00p 146.00p 0
03/12/2014 146.00p 150.00p 143.50p 146.00p 5600
02/12/2014 146.00p 148.00p 146.00p 146.00p 0
01/12/2014 146.00p 150.00p 146.00p 148.00p 9837
28/11/2014 147.50p 148.50p 147.50p 147.50p 4500
27/11/2014 147.50p 147.50p 147.00p 147.50p 117
26/11/2014 147.50p 149.45p 147.50p 147.50p 5000
25/11/2014 147.50p 148.50p 147.50p 147.50p 10150
24/11/2014 147.50p 147.50p 146.40p 147.50p 748
21/11/2014 147.50p 150.00p 145.25p 147.50p 13194
20/11/2014 147.50p 147.50p 147.50p 147.50p 0
19/11/2014 147.50p 147.50p 147.50p 147.50p 0
18/11/2014 147.50p 147.50p 147.00p 147.50p 1949
17/11/2014 147.50p 148.50p 147.50p 147.50p 1336
14/11/2014 147.50p 147.50p 147.50p 147.50p 0
13/11/2014 147.50p 147.50p 145.25p 147.50p 6000
12/11/2014 147.50p 147.50p 145.00p 147.00p 7900
11/11/2014 147.50p 149.72p 147.50p 147.50p 641
10/11/2014 147.50p 147.50p 147.50p 147.50p 0
07/11/2014 147.50p 147.50p 147.50p 147.50p 0
06/11/2014 147.50p 147.50p 147.50p 147.50p 0
05/11/2014 146.50p 148.50p 143.25p 147.50p 110617
04/11/2014 141.50p 144.25p 138.45p 143.50p 8619
03/11/2014 141.50p 141.50p 141.50p 141.50p 0
31/10/2014 141.50p 141.50p 138.25p 141.50p 51033
30/10/2014 141.50p 141.50p 141.50p 141.50p 0
29/10/2014 141.50p 141.50p 141.50p 141.50p 0
28/10/2014 141.50p 141.50p 141.50p 141.50p 0
27/10/2014 141.50p 141.50p 138.45p 141.50p 2000
24/10/2014 141.50p 141.50p 141.50p 141.50p 5000
23/10/2014 141.50p 141.50p 138.45p 141.50p 8500
22/10/2014 141.50p 141.50p 141.50p 141.50p 0
21/10/2014 141.50p 141.50p 141.50p 141.50p 0
20/10/2014 141.50p 141.50p 138.45p 141.50p 9000
17/10/2014 141.50p 141.50p 138.45p 141.50p 19000
16/10/2014 141.50p 141.50p 141.50p 141.50p 0
15/10/2014 141.50p 141.50p 141.50p 141.50p 0
14/10/2014 141.50p 141.50p 141.50p 141.50p 0
13/10/2014 141.50p 141.50p 141.50p 141.50p 0
10/10/2014 141.50p 141.50p 141.50p 141.50p 0
09/10/2014 141.50p 141.50p 138.38p 141.50p 500
08/10/2014 141.50p 141.50p 141.50p 141.50p 0
07/10/2014 141.50p 141.50p 141.50p 141.50p 0
06/10/2014 141.50p 141.50p 141.50p 141.50p 20000
03/10/2014 141.50p 141.50p 141.50p 141.50p 0
02/10/2014 141.50p 141.50p 138.50p 141.50p 7700
01/10/2014 141.50p 141.50p 141.50p 141.50p 0
30/09/2014 141.50p 141.50p 138.50p 141.50p 11773
29/09/2014 141.50p 141.50p 138.50p 141.50p 5514
26/09/2014 141.50p 141.50p 141.50p 141.50p 0
25/09/2014 141.50p 141.50p 141.50p 141.50p 0
24/09/2014 141.50p 141.50p 141.50p 141.50p 0
23/09/2014 141.50p 143.75p 141.50p 141.50p 9000
22/09/2014 141.50p 143.00p 141.50p 141.50p 15837
19/09/2014 141.50p 141.50p 141.50p 141.50p 0
18/09/2014 141.50p 141.50p 141.50p 141.50p 0
17/09/2014 141.50p 141.50p 141.50p 141.50p 0
16/09/2014 141.50p 141.50p 141.50p 141.50p 0
15/09/2014 141.50p 141.50p 141.50p 141.50p 0
12/09/2014 141.50p 141.50p 136.66p 141.50p 3000
11/09/2014 141.50p 141.50p 141.50p 141.50p 0
10/09/2014 141.50p 141.50p 138.38p 141.50p 500
09/09/2014 141.50p 141.50p 141.50p 141.50p 0
08/09/2014 141.50p 141.50p 141.50p 141.50p 0
05/09/2014 141.50p 141.50p 141.50p 141.50p 0
04/09/2014 141.50p 141.50p 141.50p 141.50p 0
03/09/2014 141.50p 141.50p 138.35p 141.50p 850
02/09/2014 143.00p 143.00p 138.35p 141.50p 850
01/09/2014 143.00p 143.00p 139.00p 143.00p 600
29/08/2014 143.00p 143.00p 143.00p 143.00p 0
28/08/2014 143.50p 145.00p 139.00p 143.00p 1600
27/08/2014 143.50p 143.50p 143.50p 143.50p 0
26/08/2014 143.50p 145.00p 139.45p 143.50p 2185
22/08/2014 143.50p 143.50p 143.50p 143.50p 2300
21/08/2014 143.50p 143.50p 139.25p 143.50p 8400
20/08/2014 143.00p 143.00p 143.00p 143.00p 558
19/08/2014 143.00p 143.00p 140.00p 143.00p 36441
18/08/2014 143.00p 143.00p 143.00p 143.00p 131
15/08/2014 143.00p 143.00p 143.00p 143.00p 0
14/08/2014 143.00p 143.00p 142.75p 143.00p 15000
13/08/2014 140.50p 145.00p 139.25p 143.00p 5550
12/08/2014 145.00p 146.00p 138.00p 140.50p 39000
11/08/2014 151.50p 151.50p 151.50p 151.50p 0
08/08/2014 153.50p 153.50p 151.00p 151.50p 5000

*Close Price adjusted for both dividends and splits