Quarto Group Inc. (QRT) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/06/2011 140.00p 145.00p 140.00p 140.00p 0
08/06/2011 140.00p 145.00p 140.00p 140.00p 0
07/06/2011 140.00p 145.00p 140.00p 140.00p 0
06/06/2011 140.00p 140.00p 140.00p 140.00p 0
03/06/2011 140.00p 140.00p 140.00p 140.00p 0
02/06/2011 140.00p 148.00p 140.00p 140.00p 0
01/06/2011 140.00p 148.00p 140.00p 140.00p 0
31/05/2011 143.00p 148.00p 140.00p 140.00p 0
27/05/2011 143.00p 148.00p 143.00p 143.00p 0
26/05/2011 144.00p 148.00p 143.00p 143.00p 330
25/05/2011 144.00p 147.00p 140.00p 144.00p 0
24/05/2011 145.00p 147.00p 140.00p 144.00p 6000
23/05/2011 145.00p 149.45p 143.00p 145.00p 0
20/05/2011 145.00p 149.45p 143.00p 145.00p 11000
19/05/2011 148.00p 148.00p 143.00p 145.00p 2500
18/05/2011 148.00p 150.00p 148.00p 148.00p 0
17/05/2011 150.00p 150.00p 148.00p 148.00p 21000
16/05/2011 150.00p 150.00p 148.00p 150.00p 0
13/05/2011 150.00p 150.00p 148.00p 150.00p 5000
12/05/2011 150.00p 154.00p 150.00p 150.00p 500
11/05/2011 150.00p 155.00p 147.50p 150.00p 0
10/05/2011 148.00p 155.00p 147.50p 148.00p 0
09/05/2011 148.00p 155.00p 147.50p 148.00p 0
06/05/2011 148.00p 155.00p 147.50p 148.00p 0
05/05/2011 150.00p 155.00p 147.50p 148.00p 0
04/05/2011 150.00p 155.00p 150.00p 150.00p 0
03/05/2011 150.00p 155.00p 150.00p 150.00p 0
28/04/2011 150.00p 155.00p 150.00p 150.00p 0
27/04/2011 150.00p 155.00p 150.00p 150.00p 0
26/04/2011 150.00p 155.00p 150.00p 150.00p 0
21/04/2011 150.00p 155.00p 150.00p 150.00p 0
20/04/2011 150.00p 155.00p 150.00p 150.00p 0
19/04/2011 150.00p 155.00p 150.00p 150.00p 0
18/04/2011 150.00p 155.00p 150.00p 150.00p 750
15/04/2011 150.00p 155.00p 147.00p 150.00p 0
14/04/2011 150.00p 155.00p 147.00p 150.00p 0
13/04/2011 150.00p 155.00p 147.00p 150.00p 0
12/04/2011 150.00p 155.00p 147.00p 150.00p 0
11/04/2011 150.00p 155.00p 147.00p 150.00p 0
08/04/2011 147.00p 155.00p 147.00p 150.00p 7000
07/04/2011 147.00p 155.00p 146.50p 147.00p 0
06/04/2011 147.00p 155.00p 146.50p 147.00p 0
05/04/2011 147.00p 155.00p 146.50p 147.00p 0
04/04/2011 150.00p 155.00p 146.50p 147.00p 0
01/04/2011 150.00p 155.00p 150.00p 150.00p 9500
31/03/2011 154.00p 154.00p 145.00p 150.00p 4500
30/03/2011 154.00p 157.00p 154.00p 154.00p 0
29/03/2011 154.00p 157.00p 154.00p 154.00p 3000
28/03/2011 154.00p 157.00p 154.00p 154.00p 1600
25/03/2011 158.00p 158.00p 154.00p 154.00p 7000
24/03/2011 158.00p 161.00p 158.00p 158.00p 5000
23/03/2011 158.00p 159.00p 158.00p 158.00p 110000
22/03/2011 160.00p 160.00p 152.00p 159.00p 10000
21/03/2011 160.00p 163.00p 160.00p 160.00p 30
18/03/2011 160.00p 165.00p 160.00p 160.00p 0
17/03/2011 160.00p 165.00p 160.00p 160.00p 0
16/03/2011 165.00p 165.00p 160.00p 160.00p 1200
15/03/2011 165.00p 169.95p 165.00p 165.00p 0
14/03/2011 167.00p 169.95p 167.00p 167.00p 114
11/03/2011 167.00p 170.00p 167.00p 167.00p 0
10/03/2011 167.00p 170.00p 167.00p 167.00p 0
09/03/2011 167.00p 170.00p 167.00p 167.00p 0
08/03/2011 167.00p 170.00p 167.00p 167.00p 2892
07/03/2011 155.00p 172.00p 163.00p 167.00p 22500
04/03/2011 152.00p 158.00p 150.50p 152.00p 0
03/03/2011 153.00p 158.00p 150.50p 152.00p 0
02/03/2011 153.00p 158.00p 153.00p 153.00p 0
01/03/2011 153.00p 158.00p 153.00p 153.00p 0
28/02/2011 153.00p 158.00p 153.00p 153.00p 0
25/02/2011 153.00p 158.00p 153.00p 153.00p 0
24/02/2011 153.00p 158.00p 153.00p 153.00p 0
23/02/2011 153.00p 158.00p 153.00p 153.00p 6500
22/02/2011 153.00p 158.00p 148.00p 153.00p 0
21/02/2011 153.00p 158.00p 148.00p 153.00p 14000
18/02/2011 153.00p 153.00p 153.00p 153.00p 0
17/02/2011 153.00p 156.00p 144.00p 153.00p 0
16/02/2011 150.00p 156.00p 144.00p 153.00p 0
15/02/2011 142.00p 156.00p 144.00p 150.00p 20000
14/02/2011 135.00p 135.00p 130.00p 135.00p 0
11/02/2011 130.00p 135.00p 130.00p 135.00p 4000
10/02/2011 142.00p 142.00p 137.00p 137.00p 500
09/02/2011 137.00p 140.00p 135.00p 137.00p 0
08/02/2011 137.00p 140.00p 135.00p 137.00p 0
07/02/2011 137.00p 140.00p 135.00p 137.00p 0
04/02/2011 137.00p 140.00p 135.00p 137.00p 0
03/02/2011 137.00p 140.00p 135.00p 137.00p 0
02/02/2011 137.00p 140.00p 135.00p 137.00p 0
01/02/2011 135.00p 140.00p 135.00p 137.00p 3000
31/01/2011 138.00p 138.00p 135.00p 135.00p 0
28/01/2011 138.00p 138.00p 138.00p 138.00p 0
27/01/2011 138.00p 138.00p 134.00p 138.00p 0
26/01/2011 138.00p 138.00p 134.00p 138.00p 0
25/01/2011 138.00p 138.00p 138.00p 138.00p 0
24/01/2011 138.00p 138.00p 138.00p 138.00p 0
21/01/2011 138.00p 138.00p 138.00p 138.00p 0
20/01/2011 138.00p 138.00p 138.00p 138.00p 0
19/01/2011 138.00p 138.00p 138.00p 138.00p 0
18/01/2011 138.00p 138.00p 138.00p 138.00p 0
17/01/2011 138.00p 138.00p 138.00p 138.00p 0
14/01/2011 138.00p 138.00p 138.00p 138.00p 0
13/01/2011 138.00p 138.00p 135.00p 138.00p 0
12/01/2011 135.00p 138.00p 135.00p 135.00p 0
11/01/2011 138.00p 138.00p 138.00p 138.00p 0
10/01/2011 138.00p 138.00p 138.00p 138.00p 0
07/01/2011 138.00p 138.00p 138.00p 138.00p 0
06/01/2011 135.00p 140.00p 135.00p 138.00p 5000
05/01/2011 135.00p 135.00p 135.00p 135.00p 0
04/01/2011 135.00p 135.00p 135.00p 135.00p 0
31/12/2010 137.00p 137.00p 134.00p 135.00p 0
30/12/2010 137.00p 146.00p 137.00p 137.00p 7250
29/12/2010 137.00p 137.00p 134.00p 137.00p 0
24/12/2010 135.00p 140.00p 134.00p 137.00p 2000
23/12/2010 135.00p 135.00p 135.00p 135.00p 0
22/12/2010 135.00p 135.00p 135.00p 135.00p 0
21/12/2010 133.00p 138.00p 133.00p 135.00p 1000
20/12/2010 133.00p 133.00p 133.00p 133.00p 0
17/12/2010 133.00p 133.00p 133.00p 133.00p 0
16/12/2010 133.00p 133.00p 133.00p 133.00p 0
15/12/2010 133.00p 133.00p 133.00p 133.00p 0
14/12/2010 133.00p 133.00p 133.00p 133.00p 0
13/12/2010 133.00p 133.00p 133.00p 133.00p 0
10/12/2010 133.00p 133.00p 133.00p 133.00p 0
09/12/2010 133.00p 133.00p 133.00p 133.00p 0
08/12/2010 133.00p 133.00p 133.00p 133.00p 0
07/12/2010 133.00p 133.00p 133.00p 133.00p 0
06/12/2010 137.00p 137.00p 128.00p 133.00p 5000
03/12/2010 137.00p 137.00p 137.00p 137.00p 0
02/12/2010 137.00p 137.00p 137.00p 137.00p 0
01/12/2010 137.00p 137.00p 137.00p 137.00p 0
30/11/2010 137.00p 137.00p 137.00p 137.00p 0
29/11/2010 137.00p 137.00p 137.00p 137.00p 0
26/11/2010 137.00p 137.00p 137.00p 137.00p 0
25/11/2010 137.00p 137.00p 137.00p 137.00p 0
24/11/2010 137.00p 137.00p 137.00p 137.00p 0
23/11/2010 140.50p 141.00p 137.00p 137.00p 20000
22/11/2010 140.50p 140.50p 134.00p 140.50p 0
19/11/2010 140.50p 142.00p 138.00p 140.50p 1200
18/11/2010 140.50p 142.00p 140.50p 140.50p 0
17/11/2010 140.50p 142.00p 140.50p 140.50p 0
16/11/2010 140.50p 142.00p 140.50p 140.50p 0
15/11/2010 140.50p 142.00p 140.50p 140.50p 0
12/11/2010 140.50p 142.00p 140.50p 140.50p 0
11/11/2010 140.50p 142.00p 140.50p 140.50p 0
10/11/2010 140.50p 142.00p 137.00p 140.50p 2000
09/11/2010 136.50p 142.00p 136.50p 140.50p 0
08/11/2010 135.00p 138.00p 135.00p 136.50p 0
05/11/2010 135.00p 135.00p 135.00p 135.00p 0
04/11/2010 135.00p 135.00p 135.00p 135.00p 0
03/11/2010 135.00p 135.00p 135.00p 135.00p 0
02/11/2010 135.00p 135.00p 135.00p 135.00p 0
01/11/2010 130.00p 138.00p 130.00p 135.00p 3540
29/10/2010 130.00p 130.00p 130.00p 130.00p 0
28/10/2010 130.00p 134.50p 130.00p 130.00p 2000
27/10/2010 130.00p 130.00p 130.00p 130.00p 0
26/10/2010 130.00p 130.00p 130.00p 130.00p 0
25/10/2010 130.00p 130.00p 130.00p 130.00p 0
22/10/2010 130.00p 130.00p 130.00p 130.00p 0
21/10/2010 123.00p 123.00p 123.00p 123.00p 1000
20/10/2010 123.00p 123.00p 123.00p 123.00p 0
19/10/2010 123.00p 123.00p 123.00p 123.00p 0
18/10/2010 123.00p 123.00p 118.00p 123.00p 6000
15/10/2010 123.00p 123.00p 123.00p 123.00p 0
14/10/2010 123.00p 123.00p 123.00p 123.00p 0
13/10/2010 123.00p 123.00p 123.00p 123.00p 0
12/10/2010 123.00p 123.00p 123.00p 123.00p 0
11/10/2010 123.00p 123.00p 119.00p 123.00p 2685
08/10/2010 123.00p 123.00p 123.00p 123.00p 0
07/10/2010 123.00p 123.00p 123.00p 123.00p 0
06/10/2010 123.00p 123.00p 123.00p 123.00p 0
05/10/2010 123.00p 123.00p 123.00p 123.00p 0
04/10/2010 120.00p 123.00p 120.00p 123.00p 0
01/10/2010 120.00p 122.00p 120.00p 120.00p 0
30/09/2010 120.00p 120.00p 117.00p 120.00p 10000
29/09/2010 123.00p 123.00p 117.00p 120.00p 5700
28/09/2010 125.00p 125.00p 125.00p 125.00p 0
27/09/2010 125.00p 125.00p 125.00p 125.00p 0
24/09/2010 125.00p 130.00p 125.00p 125.00p 4196
23/09/2010 125.00p 125.00p 125.00p 125.00p 0
22/09/2010 125.00p 125.00p 125.00p 125.00p 0
21/09/2010 123.00p 125.00p 123.00p 125.00p 0
20/09/2010 123.00p 123.00p 123.00p 123.00p 0
17/09/2010 123.00p 123.00p 123.00p 123.00p 0
16/09/2010 123.00p 125.00p 123.00p 123.00p 0
15/09/2010 123.00p 123.00p 123.00p 123.00p 0
14/09/2010 123.00p 123.00p 123.00p 123.00p 0
13/09/2010 123.00p 123.00p 123.00p 123.00p 0
10/09/2010 123.00p 123.00p 123.00p 123.00p 0
09/09/2010 123.00p 123.00p 123.00p 123.00p 0
08/09/2010 123.00p 123.00p 123.00p 123.00p 0
07/09/2010 123.00p 123.00p 123.00p 123.00p 0
06/09/2010 123.00p 123.00p 123.00p 123.00p 0
03/09/2010 123.00p 123.00p 118.00p 123.00p 3000
02/09/2010 120.00p 125.00p 120.00p 123.00p 2000
01/09/2010 125.00p 125.00p 120.00p 120.00p 0
31/08/2010 125.00p 125.00p 125.00p 125.00p 0
27/08/2010 125.00p 125.00p 125.00p 125.00p 0
26/08/2010 125.00p 125.00p 125.00p 125.00p 0
25/08/2010 125.00p 127.00p 125.00p 125.00p 209650
24/08/2010 125.00p 125.00p 125.00p 125.00p 0
23/08/2010 125.00p 125.00p 125.00p 125.00p 0

*Close Price adjusted for both dividends and splits