Quarto Group Inc. (QRT) Share Price

Media Sector

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

Date Open High Low Close* Volume
30/03/2023 150.00p 150.00p 145.00p 147.50p 4429
29/03/2023 150.00p 152.00p 145.50p 150.00p 2075
28/03/2023 155.00p 158.00p 150.00p 150.00p 15228
27/03/2023 155.00p 156.67p 155.00p 155.00p 0
24/03/2023 157.50p 158.00p 155.00p 155.00p 182
23/03/2023 159.00p 161.50p 155.00p 157.50p 7629
22/03/2023 159.00p 159.00p 159.00p 159.00p 0
21/03/2023 159.00p 163.00p 155.50p 159.00p 1490
20/03/2023 162.50p 162.50p 159.00p 159.00p 5625
17/03/2023 162.50p 162.50p 161.00p 162.50p 2000
16/03/2023 162.50p 162.50p 162.50p 162.50p 0
15/03/2023 162.50p 164.50p 162.50p 162.50p 1652
14/03/2023 163.50p 164.90p 160.10p 162.50p 7150
13/03/2023 169.00p 169.00p 160.10p 163.50p 7109
10/03/2023 170.00p 170.00p 166.70p 169.00p 4970
09/03/2023 175.00p 175.00p 174.29p 175.00p 0
08/03/2023 175.00p 175.00p 171.60p 175.00p 1972
07/03/2023 175.00p 175.50p 172.00p 175.00p 2709
06/03/2023 182.50p 182.50p 172.00p 175.00p 10587
03/03/2023 185.00p 185.00p 180.55p 182.50p 23185
02/03/2023 187.50p 187.90p 181.50p 185.00p 13551
01/03/2023 187.50p 187.90p 186.00p 187.50p 5771
28/02/2023 185.00p 190.00p 185.00p 187.50p 59619
27/02/2023 182.50p 188.00p 180.00p 185.00p 36426
24/02/2023 183.50p 185.00p 177.11p 182.50p 36461
23/02/2023 175.00p 190.00p 174.90p 183.50p 84826
22/02/2023 173.00p 179.98p 167.00p 175.00p 32980
21/02/2023 170.50p 175.00p 167.10p 173.00p 35109
20/02/2023 165.50p 175.00p 164.00p 170.50p 29733
17/02/2023 161.50p 167.80p 161.50p 165.50p 18975
16/02/2023 161.50p 161.50p 159.10p 161.50p 3000
15/02/2023 164.00p 167.76p 158.30p 161.50p 29500
14/02/2023 153.00p 164.86p 150.55p 164.00p 26837
13/02/2023 153.00p 156.00p 153.00p 153.00p 50
10/02/2023 159.00p 159.00p 147.00p 153.00p 26353
09/02/2023 162.00p 168.00p 157.11p 159.00p 28800
08/02/2023 157.00p 164.00p 157.00p 162.00p 23620
07/02/2023 156.50p 160.00p 150.12p 157.00p 38639
06/02/2023 135.00p 159.50p 135.00p 156.50p 117686
03/02/2023 131.00p 139.90p 130.00p 135.00p 84765
02/02/2023 123.00p 131.00p 123.00p 131.00p 6539
01/02/2023 118.50p 125.00p 115.00p 123.00p 66132
31/01/2023 122.00p 122.00p 116.00p 118.50p 4800
30/01/2023 122.00p 122.60p 122.00p 122.00p 0
27/01/2023 122.00p 124.34p 122.00p 122.00p 800
26/01/2023 122.00p 122.60p 122.00p 122.00p 0
25/01/2023 122.00p 122.60p 122.00p 122.00p 0
24/01/2023 122.00p 122.60p 122.00p 122.00p 0
23/01/2023 122.00p 122.60p 122.00p 122.00p 0
20/01/2023 120.00p 124.40p 120.00p 122.00p 7110
19/01/2023 120.00p 120.00p 118.60p 120.00p 1500
18/01/2023 120.00p 122.40p 118.60p 120.00p 2292
17/01/2023 120.00p 122.50p 117.00p 120.00p 12842
16/01/2023 120.00p 120.00p 119.90p 120.00p 907
13/01/2023 120.00p 120.00p 117.00p 120.00p 943
12/01/2023 120.00p 120.00p 119.37p 120.00p 1754
11/01/2023 118.50p 120.00p 118.50p 120.00p 4917
10/01/2023 113.00p 119.49p 112.50p 118.50p 16666
09/01/2023 113.00p 113.00p 111.40p 113.00p 1113
06/01/2023 113.00p 113.50p 113.00p 113.00p 1000
05/01/2023 112.50p 113.80p 110.00p 113.00p 16677
04/01/2023 112.50p 112.50p 110.00p 112.50p 5545
03/01/2023 118.00p 118.00p 108.00p 112.50p 23606
30/12/2022 118.00p 118.00p 117.33p 118.00p 0
29/12/2022 121.50p 121.50p 118.00p 118.00p 3083
28/12/2022 119.50p 123.25p 117.75p 121.50p 0
23/12/2022 119.50p 119.70p 119.50p 119.50p 62
22/12/2022 119.50p 119.50p 116.55p 119.50p 2967
21/12/2022 119.50p 119.50p 117.75p 119.50p 0
20/12/2022 115.00p 120.00p 115.00p 119.50p 13428
19/12/2022 115.00p 115.80p 115.00p 115.00p 6253
16/12/2022 115.00p 115.00p 113.00p 115.00p 290
15/12/2022 115.50p 115.50p 113.00p 115.00p 2250
14/12/2022 117.50p 117.50p 115.00p 115.50p 1800
13/12/2022 116.50p 117.50p 116.50p 117.50p 4327
12/12/2022 118.50p 118.50p 116.50p 116.50p 0
09/12/2022 118.50p 118.50p 118.49p 118.50p 2509
08/12/2022 118.50p 118.50p 117.80p 118.50p 0
07/12/2022 121.00p 121.00p 118.00p 118.50p 4722
06/12/2022 123.50p 123.50p 118.00p 121.00p 5273
05/12/2022 123.50p 123.50p 121.54p 123.50p 1000
02/12/2022 123.50p 123.50p 122.33p 123.50p 0
01/12/2022 121.00p 123.50p 121.00p 123.50p 4053
30/11/2022 121.00p 121.30p 121.00p 121.00p 2576
29/11/2022 121.00p 121.00p 121.00p 121.00p 0
28/11/2022 121.00p 122.00p 120.00p 121.00p 12250
25/11/2022 131.50p 131.50p 120.10p 121.00p 16000
24/11/2022 131.50p 131.50p 131.17p 131.50p 754
23/11/2022 131.50p 131.50p 131.00p 131.50p 0
22/11/2022 131.50p 131.50p 131.00p 131.50p 0
21/11/2022 131.50p 131.50p 130.00p 131.50p 784
18/11/2022 131.00p 132.21p 130.00p 131.50p 15929
17/11/2022 124.50p 134.00p 124.50p 131.00p 13695
16/11/2022 124.50p 124.50p 124.50p 124.50p 0
15/11/2022 122.50p 126.20p 122.50p 124.50p 5690
14/11/2022 114.00p 123.00p 114.00p 122.50p 16000
11/11/2022 113.00p 115.90p 113.00p 114.00p 1000
10/11/2022 112.50p 115.93p 112.50p 113.00p 424
09/11/2022 112.50p 112.50p 110.75p 112.50p 0
08/11/2022 115.50p 115.50p 110.11p 112.50p 38664
07/11/2022 113.50p 115.50p 110.11p 115.50p 1140
04/11/2022 115.50p 116.00p 115.50p 115.50p 0
03/11/2022 115.50p 116.00p 115.50p 115.50p 0
02/11/2022 115.50p 116.00p 115.50p 115.50p 0
01/11/2022 115.50p 115.50p 115.11p 115.50p 10153
31/10/2022 115.50p 115.50p 115.02p 115.50p 324
28/10/2022 115.50p 116.80p 115.50p 115.50p 204
27/10/2022 115.50p 116.40p 115.50p 115.50p 849
26/10/2022 109.00p 117.00p 109.00p 115.50p 17832
25/10/2022 109.00p 109.00p 108.50p 109.00p 0
24/10/2022 109.00p 109.00p 108.80p 109.00p 9517
21/10/2022 109.00p 110.00p 109.00p 109.00p 9032
20/10/2022 109.00p 109.00p 109.00p 109.00p 0
19/10/2022 108.50p 109.33p 108.50p 109.00p 2446
18/10/2022 109.50p 109.50p 107.06p 108.50p 5372
17/10/2022 111.50p 111.50p 108.00p 109.50p 7000
14/10/2022 111.50p 112.40p 110.50p 111.50p 6680
13/10/2022 111.50p 111.50p 110.06p 111.50p 92
12/10/2022 111.50p 111.50p 110.10p 111.50p 2146
11/10/2022 111.50p 111.55p 110.10p 111.50p 2093
10/10/2022 111.50p 111.50p 110.75p 111.50p 0
07/10/2022 111.50p 112.85p 111.50p 111.50p 217
06/10/2022 111.50p 111.50p 111.50p 111.50p 0
05/10/2022 114.50p 114.50p 111.50p 111.50p 2000
04/10/2022 114.50p 114.50p 114.50p 114.50p 0
03/10/2022 114.50p 114.50p 114.50p 114.50p 0
30/09/2022 114.50p 115.00p 114.50p 114.50p 1249
29/09/2022 114.50p 114.50p 114.50p 114.50p 0
28/09/2022 118.50p 118.50p 111.60p 114.50p 26309
27/09/2022 130.00p 130.00p 116.50p 118.50p 42743
26/09/2022 130.00p 130.00p 129.78p 130.00p 1907
23/09/2022 130.00p 131.50p 130.00p 130.00p 0
22/09/2022 130.00p 130.00p 128.50p 130.00p 32
21/09/2022 134.50p 134.50p 129.50p 130.00p 7987
20/09/2022 132.50p 136.55p 132.25p 134.50p 5079
19/09/2022 134.50p 134.50p 128.50p 132.50p 12302
16/09/2022 134.50p 134.50p 128.50p 132.50p 12302
15/09/2022 137.50p 137.50p 131.50p 134.50p 8802
14/09/2022 138.50p 138.50p 135.00p 137.50p 217
13/09/2022 142.50p 142.50p 138.00p 139.50p 7000
12/09/2022 143.50p 143.50p 140.00p 142.50p 6007
09/09/2022 139.00p 145.00p 139.00p 143.50p 11800
08/09/2022 129.50p 140.00p 129.50p 139.00p 22932
07/09/2022 129.50p 132.00p 127.75p 129.50p 3528
06/09/2022 131.50p 131.50p 129.50p 129.50p 3731
05/09/2022 131.50p 131.50p 130.00p 131.50p 5601
02/09/2022 131.50p 131.50p 131.50p 131.50p 0
01/09/2022 141.00p 141.00p 130.00p 131.50p 35952
31/08/2022 141.00p 141.00p 140.10p 141.00p 17605
30/08/2022 155.00p 155.00p 139.50p 141.00p 49582
29/08/2022 156.00p 156.00p 152.00p 155.00p 13120
26/08/2022 156.00p 156.00p 155.00p 155.00p 2070
25/08/2022 157.50p 157.50p 155.00p 156.00p 5398
24/08/2022 159.50p 159.50p 155.00p 157.50p 3200
23/08/2022 160.50p 160.50p 156.50p 159.50p 4711
22/08/2022 160.50p 163.00p 157.25p 160.50p 1299
19/08/2022 162.50p 162.50p 158.00p 160.50p 12100
18/08/2022 162.50p 162.50p 162.50p 162.50p 0
17/08/2022 166.50p 166.50p 162.00p 162.50p 8144
16/08/2022 156.50p 169.70p 156.50p 166.50p 34477
15/08/2022 153.50p 158.00p 153.20p 156.50p 8813
12/08/2022 154.50p 154.94p 153.00p 153.50p 10350
11/08/2022 154.50p 156.85p 154.50p 154.50p 631
10/08/2022 154.50p 155.10p 152.20p 154.50p 16373
09/08/2022 153.50p 156.50p 151.50p 154.50p 4729
08/08/2022 153.50p 155.25p 151.50p 153.50p 1090
05/08/2022 153.50p 153.50p 151.50p 153.50p 268
04/08/2022 153.50p 155.90p 151.25p 153.50p 16782
03/08/2022 153.50p 153.50p 150.50p 153.50p 8000
02/08/2022 153.50p 156.50p 151.25p 153.50p 9559
01/08/2022 153.50p 153.70p 151.00p 153.50p 15248
29/07/2022 153.50p 154.00p 152.51p 153.50p 5461
28/07/2022 153.50p 153.50p 150.50p 153.50p 9551
27/07/2022 153.50p 155.50p 152.50p 153.50p 5564
26/07/2022 153.00p 158.00p 151.00p 153.50p 43124
25/07/2022 145.50p 156.26p 145.40p 152.00p 51363
22/07/2022 145.50p 148.58p 142.82p 145.50p 2502
21/07/2022 141.00p 147.00p 141.00p 145.50p 18433
20/07/2022 141.00p 141.36p 140.00p 141.00p 10107
19/07/2022 142.00p 142.00p 140.00p 141.00p 1181
18/07/2022 142.00p 142.00p 140.00p 142.00p 1078
15/07/2022 142.00p 142.00p 141.50p 142.00p 564
14/07/2022 144.00p 144.00p 140.00p 142.00p 4597
13/07/2022 140.50p 147.00p 140.50p 144.00p 35900
12/07/2022 136.50p 141.00p 136.50p 140.00p 10512
11/07/2022 136.50p 136.50p 135.05p 136.50p 727
08/07/2022 132.50p 137.00p 132.50p 137.00p 16500
07/07/2022 132.50p 135.00p 132.50p 132.50p 16000
06/07/2022 136.50p 136.50p 130.60p 132.50p 9495
05/07/2022 147.50p 147.50p 136.50p 136.50p 11366
04/07/2022 148.50p 148.50p 147.00p 147.50p 2333
01/07/2022 151.00p 151.00p 143.75p 148.50p 23796
30/06/2022 151.00p 151.00p 149.00p 151.00p 2013
29/06/2022 151.00p 151.00p 151.00p 151.00p 0
28/06/2022 152.50p 152.50p 145.00p 151.00p 12225
27/06/2022 155.50p 155.50p 150.00p 152.50p 5570
24/06/2022 155.50p 155.50p 153.00p 155.50p 110
23/06/2022 156.50p 156.50p 153.00p 155.50p 2000
22/06/2022 156.50p 156.50p 156.50p 156.50p 0
21/06/2022 156.50p 156.50p 155.00p 156.50p 215

*Close Price adjusted for both dividends and splits