Quarto Group Inc. (QRT) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/08/2010 125.00p 125.00p 125.00p 125.00p 0
19/08/2010 128.00p 128.00p 125.00p 125.00p 0
18/08/2010 125.00p 125.00p 122.00p 125.00p 0
17/08/2010 125.00p 125.00p 125.00p 125.00p 0
16/08/2010 120.00p 125.00p 120.00p 125.00p 0
13/08/2010 118.00p 120.00p 118.00p 120.00p 0
12/08/2010 118.00p 118.00p 118.00p 118.00p 0
11/08/2010 120.00p 120.00p 118.00p 118.00p 0
10/08/2010 120.00p 120.00p 120.00p 120.00p 0
09/08/2010 116.00p 120.00p 116.00p 120.00p 0
06/08/2010 118.00p 118.00p 115.00p 116.00p 0
05/08/2010 118.00p 123.00p 118.00p 118.00p 804
04/08/2010 118.00p 118.00p 118.00p 118.00p 0
03/08/2010 118.00p 118.00p 118.00p 118.00p 0
02/08/2010 123.00p 123.00p 118.00p 118.00p 0
30/07/2010 123.00p 123.00p 123.00p 123.00p 0
29/07/2010 123.00p 123.00p 123.00p 123.00p 0
28/07/2010 123.00p 123.00p 123.00p 123.00p 0
27/07/2010 123.00p 123.00p 123.00p 123.00p 0
26/07/2010 123.00p 123.00p 123.00p 123.00p 0
23/07/2010 123.00p 123.00p 123.00p 123.00p 0
22/07/2010 123.00p 123.00p 123.00p 123.00p 0
21/07/2010 123.00p 123.00p 123.00p 123.00p 0
20/07/2010 125.00p 128.00p 123.00p 123.00p 1000
19/07/2010 120.00p 125.00p 120.00p 125.00p 0
16/07/2010 118.00p 120.00p 118.00p 120.00p 0
15/07/2010 118.00p 123.00p 118.00p 118.00p 804
14/07/2010 118.00p 118.00p 118.00p 118.00p 0
13/07/2010 118.00p 118.00p 118.00p 118.00p 0
12/07/2010 121.50p 121.50p 118.00p 118.00p 2000
09/07/2010 121.50p 121.50p 118.00p 121.50p 1000
08/07/2010 127.00p 127.00p 120.00p 121.50p 1000
07/07/2010 130.00p 134.00p 127.00p 127.00p 0
06/07/2010 117.00p 130.00p 117.00p 130.00p 5000
05/07/2010 100.00p 120.00p 100.00p 117.00p 8712
02/07/2010 95.00p 95.00p 92.00p 92.00p 0
01/07/2010 95.00p 95.00p 95.00p 95.00p 6630
30/06/2010 90.00p 95.00p 87.00p 95.00p 0
29/06/2010 90.00p 90.00p 90.00p 90.00p 0
28/06/2010 88.00p 90.00p 88.00p 90.00p 0
25/06/2010 88.00p 90.00p 88.00p 88.00p 3370
24/06/2010 85.00p 89.00p 85.00p 88.00p 5000
23/06/2010 85.00p 88.00p 85.00p 85.00p 10000
22/06/2010 85.00p 85.00p 85.00p 85.00p 0
21/06/2010 85.00p 85.00p 85.00p 85.00p 0
18/06/2010 87.00p 87.00p 85.00p 85.00p 1800
17/06/2010 87.00p 87.00p 87.00p 87.00p 0
16/06/2010 87.00p 87.00p 87.00p 87.00p 0
15/06/2010 87.00p 87.00p 87.00p 87.00p 0
14/06/2010 87.00p 87.00p 87.00p 87.00p 0
11/06/2010 87.00p 87.00p 87.00p 87.00p 0
10/06/2010 87.00p 87.00p 87.00p 87.00p 0
09/06/2010 87.00p 87.00p 87.00p 87.00p 0
08/06/2010 87.00p 87.00p 87.00p 87.00p 0
07/06/2010 87.00p 87.00p 87.00p 87.00p 0
04/06/2010 87.00p 87.00p 87.00p 87.00p 0
03/06/2010 87.00p 87.00p 87.00p 87.00p 0
02/06/2010 87.00p 87.00p 87.00p 87.00p 0
01/06/2010 92.00p 92.00p 92.00p 92.00p 0
28/05/2010 92.00p 92.00p 92.00p 92.00p 0
27/05/2010 92.00p 92.00p 92.00p 92.00p 0
26/05/2010 92.00p 92.00p 92.00p 92.00p 0
25/05/2010 92.00p 92.00p 92.00p 92.00p 0
24/05/2010 92.00p 92.00p 92.00p 92.00p 0
21/05/2010 92.00p 92.00p 87.00p 92.00p 0
20/05/2010 90.00p 92.00p 90.00p 92.00p 6000
19/05/2010 90.00p 90.00p 90.00p 90.00p 0
18/05/2010 90.00p 90.00p 90.00p 90.00p 0
17/05/2010 90.00p 90.00p 90.00p 90.00p 0
14/05/2010 90.00p 90.00p 90.00p 90.00p 0
13/05/2010 90.00p 90.00p 90.00p 90.00p 0
12/05/2010 90.00p 90.00p 90.00p 90.00p 0
11/05/2010 90.00p 90.00p 90.00p 90.00p 0
10/05/2010 92.00p 92.00p 90.00p 90.00p 0
07/05/2010 92.00p 92.00p 92.00p 92.00p 0
06/05/2010 90.00p 92.00p 90.00p 92.00p 0
05/05/2010 90.00p 90.00p 90.00p 90.00p 0
04/05/2010 90.00p 90.00p 90.00p 90.00p 0
30/04/2010 93.00p 93.00p 90.00p 90.00p 0
29/04/2010 93.00p 93.00p 89.00p 93.00p 2000
28/04/2010 93.00p 93.00p 93.00p 93.00p 0
27/04/2010 93.00p 93.00p 93.00p 93.00p 0
26/04/2010 93.00p 93.00p 93.00p 93.00p 0
23/04/2010 90.00p 90.00p 90.00p 90.00p 0
22/04/2010 90.00p 90.00p 90.00p 90.00p 0
21/04/2010 90.00p 90.00p 90.00p 90.00p 0
20/04/2010 90.00p 90.00p 90.00p 90.00p 0
19/04/2010 90.00p 90.00p 90.00p 90.00p 0
16/04/2010 87.00p 95.00p 87.00p 90.00p 9700
15/04/2010 87.00p 87.00p 87.00p 87.00p 0
14/04/2010 87.00p 87.00p 87.00p 87.00p 0
13/04/2010 87.00p 87.00p 87.00p 87.00p 0
12/04/2010 87.00p 87.00p 87.00p 87.00p 0
09/04/2010 87.00p 87.00p 87.00p 87.00p 0
08/04/2010 87.00p 91.00p 87.00p 87.00p 1889
07/04/2010 90.00p 90.00p 80.00p 87.00p 15000
06/04/2010 90.00p 90.00p 88.00p 90.00p 25000
01/04/2010 90.00p 90.00p 90.00p 90.00p 0
31/03/2010 90.00p 90.00p 90.00p 90.00p 0
30/03/2010 90.00p 92.00p 90.00p 90.00p 19200
29/03/2010 90.00p 90.00p 82.00p 90.00p 5000
26/03/2010 92.00p 92.00p 90.00p 90.00p 0
25/03/2010 92.00p 92.00p 92.00p 92.00p 0
24/03/2010 90.00p 95.00p 90.00p 92.00p 2000
23/03/2010 82.50p 92.00p 82.50p 90.00p 8086
22/03/2010 78.00p 78.00p 78.00p 78.00p 0
19/03/2010 78.00p 78.00p 78.00p 78.00p 0
18/03/2010 77.00p 77.00p 70.00p 75.00p 19856
17/03/2010 80.00p 80.00p 77.00p 77.00p 0
16/03/2010 80.00p 80.00p 80.00p 80.00p 0
15/03/2010 78.00p 80.00p 72.50p 80.00p 2000
12/03/2010 78.00p 83.00p 78.00p 78.00p 2000
11/03/2010 78.00p 78.00p 78.00p 78.00p 18344
10/03/2010 85.00p 85.00p 75.00p 78.00p 6500
09/03/2010 85.00p 85.00p 85.00p 85.00p 0
08/03/2010 88.00p 88.00p 85.00p 87.00p 0
05/03/2010 88.00p 88.00p 87.00p 88.00p 0
04/03/2010 88.00p 88.00p 87.00p 88.00p 0
03/03/2010 87.00p 88.00p 87.00p 88.00p 0
02/03/2010 88.00p 88.00p 87.00p 88.00p 0
01/03/2010 90.00p 90.00p 85.00p 88.00p 2000
26/02/2010 90.00p 90.00p 90.00p 90.00p 0
25/02/2010 90.00p 90.00p 90.00p 90.00p 0
24/02/2010 90.00p 94.00p 90.00p 90.00p 0
23/02/2010 90.00p 94.00p 90.00p 90.00p 0
22/02/2010 90.00p 90.00p 90.00p 90.00p 0
19/02/2010 92.00p 94.00p 88.50p 90.00p 0
18/02/2010 92.00p 97.00p 92.00p 92.00p 206
17/02/2010 93.00p 93.00p 88.50p 92.00p 4000
16/02/2010 93.00p 94.00p 93.00p 93.00p 0
15/02/2010 95.00p 95.00p 93.00p 93.00p 0
12/02/2010 95.00p 95.00p 95.00p 95.00p 0
11/02/2010 95.00p 95.00p 95.00p 95.00p 0
10/02/2010 95.00p 95.00p 92.00p 95.00p 0
09/02/2010 95.00p 99.00p 95.00p 95.00p 919
08/02/2010 95.00p 95.00p 95.00p 95.00p 0
05/02/2010 95.00p 95.00p 95.00p 95.00p 0
04/02/2010 97.00p 97.00p 95.00p 95.00p 0
03/02/2010 97.00p 101.00p 94.00p 97.00p 950
02/02/2010 97.00p 97.00p 97.00p 97.00p 0
01/02/2010 93.00p 100.00p 93.00p 97.00p 5500
29/01/2010 93.00p 93.00p 93.00p 93.00p 0
28/01/2010 93.00p 93.00p 93.00p 93.00p 0
27/01/2010 93.00p 93.00p 93.00p 93.00p 0
26/01/2010 93.00p 93.00p 93.00p 93.00p 0
25/01/2010 93.00p 93.00p 93.00p 93.00p 0
22/01/2010 93.00p 93.00p 93.00p 93.00p 0
21/01/2010 93.00p 93.00p 93.00p 93.00p 0
20/01/2010 93.00p 93.00p 93.00p 93.00p 0
19/01/2010 93.00p 94.00p 93.00p 93.00p 0
18/01/2010 93.00p 93.00p 93.00p 93.00p 0
15/01/2010 93.00p 93.00p 93.00p 93.00p 0
14/01/2010 93.00p 93.00p 93.00p 93.00p 0
13/01/2010 93.00p 93.00p 93.00p 93.00p 0
12/01/2010 93.00p 93.00p 93.00p 93.00p 0
11/01/2010 93.00p 93.00p 93.00p 93.00p 0
08/01/2010 93.00p 93.00p 93.00p 93.00p 0
07/01/2010 93.00p 93.00p 93.00p 93.00p 0
06/01/2010 93.00p 93.00p 93.00p 93.00p 0
05/01/2010 93.00p 93.00p 93.00p 93.00p 0
04/01/2010 90.00p 95.00p 90.00p 93.00p 2000
31/12/2009 90.00p 94.00p 90.00p 90.00p 0
30/12/2009 90.00p 90.00p 90.00p 90.00p 0
29/12/2009 90.00p 94.00p 90.00p 90.00p 0
24/12/2009 90.00p 90.00p 90.00p 90.00p 0
23/12/2009 90.00p 94.00p 90.00p 90.00p 0
22/12/2009 90.00p 90.00p 90.00p 90.00p 0
21/12/2009 95.00p 95.00p 83.00p 90.00p 5000
18/12/2009 95.00p 95.00p 95.00p 95.00p 0
17/12/2009 95.00p 95.00p 95.00p 95.00p 0
16/12/2009 95.00p 95.00p 90.00p 95.00p 1500
15/12/2009 101.00p 101.00p 94.00p 95.00p 1500
14/12/2009 101.00p 105.50p 101.00p 101.00p 281
11/12/2009 101.00p 104.00p 101.00p 101.00p 0
10/12/2009 101.00p 104.00p 101.00p 101.00p 0
09/12/2009 101.00p 101.00p 101.00p 101.00p 0
08/12/2009 101.00p 101.00p 101.00p 101.00p 0
07/12/2009 101.00p 101.00p 101.00p 101.00p 0
04/12/2009 101.00p 101.00p 101.00p 101.00p 0
03/12/2009 101.00p 101.00p 101.00p 101.00p 0
02/12/2009 103.00p 106.00p 101.00p 101.00p 0
01/12/2009 103.00p 103.00p 100.00p 100.50p 0
30/11/2009 110.00p 110.00p 101.00p 103.00p 7400
27/11/2009 111.50p 115.00p 107.00p 110.00p 817
26/11/2009 111.50p 111.50p 111.50p 111.50p 0
25/11/2009 111.50p 111.50p 110.00p 111.50p 0
24/11/2009 113.00p 113.00p 110.00p 111.50p 0
23/11/2009 113.00p 113.00p 113.00p 113.00p 0
20/11/2009 113.00p 113.00p 110.00p 113.00p 625
19/11/2009 113.00p 113.00p 113.00p 113.00p 0
18/11/2009 113.00p 113.00p 110.00p 113.00p 1000
17/11/2009 113.00p 113.00p 113.00p 113.00p 0
16/11/2009 113.00p 113.00p 113.00p 113.00p 0
13/11/2009 113.00p 118.00p 113.00p 113.00p 0
12/11/2009 113.00p 118.00p 113.00p 113.00p 0
11/11/2009 113.00p 113.00p 113.00p 113.00p 0
10/11/2009 113.00p 113.00p 113.00p 113.00p 0
09/11/2009 113.00p 113.00p 110.00p 113.00p 4288
06/11/2009 113.00p 113.00p 113.00p 113.00p 0
05/11/2009 113.00p 113.00p 113.00p 113.00p 0

*Close Price adjusted for both dividends and splits