Quarto Group Inc. (QRT) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/06/2022 158.00p 158.00p 155.00p 156.50p 4278
17/06/2022 158.00p 158.00p 156.00p 158.00p 1784
16/06/2022 158.00p 158.00p 153.00p 158.00p 3000
15/06/2022 158.00p 158.00p 158.00p 158.00p 0
14/06/2022 158.00p 158.00p 158.00p 158.00p 0
13/06/2022 158.00p 158.00p 156.00p 158.00p 11318
10/06/2022 158.00p 158.00p 155.00p 158.00p 10000
09/06/2022 162.50p 163.00p 156.00p 158.00p 10956
08/06/2022 162.50p 162.50p 162.50p 162.50p 0
07/06/2022 162.50p 162.50p 162.50p 162.50p 0
06/06/2022 162.50p 162.50p 162.50p 162.50p 0
03/06/2022 162.50p 164.95p 162.50p 162.50p 1201
02/06/2022 162.50p 164.95p 162.50p 162.50p 1201
01/06/2022 162.50p 164.95p 162.50p 162.50p 1201
31/05/2022 162.50p 165.00p 162.50p 162.50p 6000
30/05/2022 162.50p 165.00p 162.01p 162.50p 6216
27/05/2022 162.50p 164.00p 161.30p 162.50p 6191
26/05/2022 162.50p 167.00p 162.50p 162.50p 8808
25/05/2022 161.50p 165.00p 161.50p 162.50p 7742
24/05/2022 161.50p 164.00p 157.00p 161.50p 11272
23/05/2022 155.00p 163.00p 155.00p 160.50p 17250
20/05/2022 155.00p 157.70p 155.00p 155.00p 262
19/05/2022 159.50p 159.50p 153.60p 155.00p 20951
18/05/2022 150.00p 162.85p 150.00p 159.50p 57791
17/05/2022 150.00p 151.24p 150.00p 150.00p 4452
16/05/2022 150.00p 150.00p 150.00p 150.00p 0
13/05/2022 150.00p 150.00p 150.00p 150.00p 0
12/05/2022 150.00p 151.00p 150.00p 150.00p 3000
11/05/2022 150.50p 151.10p 150.00p 150.00p 3000
10/05/2022 156.00p 156.00p 149.00p 150.50p 16851
09/05/2022 166.50p 166.50p 154.65p 156.00p 44091
06/05/2022 172.50p 172.50p 166.50p 166.50p 35138
05/05/2022 172.50p 174.80p 172.00p 172.50p 16429
04/05/2022 172.50p 175.00p 172.50p 172.50p 249
03/05/2022 172.50p 174.95p 172.50p 172.50p 13112
02/05/2022 174.00p 177.00p 172.01p 174.00p 6986
29/04/2022 174.00p 177.00p 172.01p 174.00p 6986
28/04/2022 174.00p 178.00p 172.50p 174.00p 27739
27/04/2022 174.00p 174.00p 171.60p 174.00p 19384
26/04/2022 170.50p 172.88p 170.50p 170.50p 10178
25/04/2022 175.50p 175.50p 168.88p 170.50p 35023
22/04/2022 174.50p 177.40p 173.80p 175.50p 55339
21/04/2022 172.00p 176.00p 170.99p 174.50p 34231
20/04/2022 168.50p 171.00p 168.50p 170.00p 44312
19/04/2022 161.00p 170.00p 161.00p 168.50p 47608
18/04/2022 162.50p 164.90p 160.00p 161.00p 39446
15/04/2022 162.50p 164.90p 160.00p 161.00p 39446
14/04/2022 162.50p 164.90p 160.00p 161.00p 39446
13/04/2022 159.00p 166.50p 159.00p 162.50p 43640
12/04/2022 157.50p 160.00p 155.10p 157.50p 31242
11/04/2022 148.00p 158.70p 148.00p 157.50p 54631
08/04/2022 147.50p 151.00p 147.50p 148.00p 16400
07/04/2022 141.00p 149.49p 141.00p 147.50p 59312
06/04/2022 137.50p 142.37p 136.40p 141.00p 15262
05/04/2022 137.50p 139.90p 136.40p 137.50p 8655
04/04/2022 133.50p 140.00p 133.50p 137.50p 9751
01/04/2022 135.00p 135.00p 132.00p 133.50p 33028
31/03/2022 135.00p 135.00p 132.42p 135.00p 10983
30/03/2022 135.00p 137.00p 132.30p 135.00p 21800
29/03/2022 132.00p 138.00p 129.30p 135.00p 21007
28/03/2022 129.00p 133.75p 128.22p 132.00p 22506
25/03/2022 129.00p 129.50p 128.95p 129.00p 9611
24/03/2022 131.50p 131.50p 126.50p 129.00p 9500
23/03/2022 136.50p 136.50p 126.56p 131.50p 46338
22/03/2022 126.50p 139.50p 126.50p 136.50p 68781
21/03/2022 126.50p 127.50p 126.50p 126.50p 1961
18/03/2022 127.50p 129.00p 126.50p 126.50p 12000
17/03/2022 111.50p 133.49p 111.50p 127.50p 116997
16/03/2022 111.50p 111.50p 110.00p 111.50p 2558
15/03/2022 111.50p 111.50p 111.50p 111.50p 0
14/03/2022 111.50p 115.00p 111.00p 111.50p 15292
11/03/2022 111.50p 111.50p 109.75p 111.50p 210
10/03/2022 111.50p 111.50p 111.50p 111.50p 0
09/03/2022 111.50p 111.50p 111.50p 111.50p 0
08/03/2022 109.00p 113.00p 107.00p 109.00p 15618
07/03/2022 116.50p 116.50p 105.08p 109.00p 15446
04/03/2022 118.50p 118.50p 117.00p 118.50p 5941
03/03/2022 118.50p 118.50p 118.50p 118.50p 0
02/03/2022 118.50p 119.00p 118.50p 118.50p 1289
01/03/2022 117.50p 118.50p 117.00p 118.50p 18645
28/02/2022 119.50p 119.50p 117.00p 117.50p 2846
25/02/2022 122.50p 124.00p 119.00p 119.50p 3737
24/02/2022 127.00p 127.00p 121.00p 122.50p 9014
23/02/2022 127.50p 127.50p 125.00p 127.00p 2500
22/02/2022 127.50p 127.50p 124.25p 127.50p 3840
21/02/2022 131.00p 131.00p 124.01p 128.00p 31727
18/02/2022 131.00p 131.00p 127.30p 131.00p 2000
17/02/2022 131.00p 132.30p 127.20p 131.00p 6143
16/02/2022 131.00p 131.00p 127.15p 129.50p 2000
15/02/2022 131.00p 131.00p 127.15p 131.00p 1574
14/02/2022 131.00p 131.00p 127.88p 131.00p 6857
11/02/2022 131.00p 132.30p 131.00p 131.00p 367
10/02/2022 131.00p 131.00p 131.00p 131.00p 0
09/02/2022 131.00p 132.30p 129.10p 131.00p 10000
08/02/2022 131.00p 131.00p 127.88p 131.00p 3347
07/02/2022 132.50p 132.50p 130.54p 131.00p 4375
04/02/2022 132.50p 132.50p 132.50p 132.50p 0
03/02/2022 132.50p 132.50p 130.55p 132.50p 2237
02/02/2022 132.50p 132.80p 130.42p 132.50p 31943
01/02/2022 132.50p 132.80p 132.50p 132.50p 5166
31/01/2022 132.50p 132.85p 130.35p 132.50p 10453
28/01/2022 131.00p 134.30p 130.00p 132.50p 34744
27/01/2022 129.00p 132.50p 129.00p 131.00p 2749
26/01/2022 127.50p 129.00p 125.50p 129.00p 25339
25/01/2022 129.00p 130.80p 124.25p 127.50p 16600
24/01/2022 127.50p 129.00p 125.80p 129.00p 12608
21/01/2022 132.50p 132.50p 125.80p 127.50p 17107
20/01/2022 136.00p 138.50p 132.50p 132.50p 17127
19/01/2022 131.00p 136.00p 128.90p 136.00p 58619
18/01/2022 126.00p 131.00p 126.00p 131.00p 27997
17/01/2022 126.00p 126.00p 125.30p 126.00p 11708
14/01/2022 126.50p 127.00p 126.00p 126.00p 8976
13/01/2022 126.50p 127.00p 125.76p 126.50p 8150
12/01/2022 134.00p 134.00p 125.13p 126.50p 27140
10/01/2022 131.50p 138.00p 130.00p 134.00p 17688
07/01/2022 121.00p 135.00p 121.00p 131.50p 447310
06/01/2022 121.00p 125.00p 121.00p 121.00p 886134
05/01/2022 116.00p 124.90p 116.00p 121.00p 43653
04/01/2022 112.50p 119.80p 112.01p 116.00p 28744
03/01/2022 112.50p 112.50p 112.50p 112.50p 0
31/12/2021 112.50p 112.50p 112.50p 112.50p 0
30/12/2021 112.50p 115.00p 112.50p 112.50p 16674
29/12/2021 111.50p 113.75p 111.50p 112.50p 5490
28/12/2021 111.50p 111.50p 111.50p 111.50p 0
27/12/2021 111.50p 111.50p 111.50p 111.50p 0
24/12/2021 111.50p 111.50p 111.50p 111.50p 0
23/12/2021 111.50p 111.50p 108.07p 111.50p 757
22/12/2021 111.50p 111.50p 108.50p 111.50p 2000
21/12/2021 111.50p 111.50p 111.50p 111.50p 0
20/12/2021 111.50p 114.00p 110.50p 111.50p 10500
17/12/2021 111.50p 114.00p 110.50p 111.50p 5044
16/12/2021 111.50p 114.00p 110.10p 111.50p 9154
15/12/2021 111.50p 111.50p 111.30p 111.50p 2000
14/12/2021 110.50p 115.00p 110.50p 111.50p 13213
13/12/2021 110.50p 110.50p 109.50p 110.50p 5000
10/12/2021 110.50p 116.47p 110.50p 110.50p 5976
09/12/2021 109.50p 112.67p 108.00p 110.50p 22100
08/12/2021 108.50p 112.00p 105.50p 109.50p 12511
07/12/2021 108.50p 111.90p 108.50p 108.50p 446
06/12/2021 108.50p 111.65p 108.50p 108.50p 6922
03/12/2021 108.50p 108.50p 108.50p 108.50p 0
02/12/2021 108.50p 111.90p 105.00p 108.50p 9220
01/12/2021 106.50p 113.00p 105.00p 108.50p 22590
30/11/2021 106.00p 110.00p 106.00p 106.50p 217
29/11/2021 106.50p 110.00p 106.50p 106.50p 2699
26/11/2021 106.50p 106.50p 106.50p 106.50p 0
25/11/2021 106.50p 106.50p 106.50p 106.50p 0
24/11/2021 106.50p 106.50p 106.50p 106.50p 0
23/11/2021 106.50p 110.00p 104.80p 106.50p 2443
22/11/2021 106.50p 106.50p 106.50p 106.50p 0
19/11/2021 106.50p 106.50p 104.75p 106.50p 2000
18/11/2021 106.50p 106.50p 103.60p 106.50p 10875
17/11/2021 102.50p 109.00p 102.50p 106.50p 8000
16/11/2021 102.50p 102.50p 102.00p 102.50p 1981
15/11/2021 102.50p 105.00p 100.50p 102.50p 36500
12/11/2021 102.50p 103.50p 100.27p 102.50p 53075
11/11/2021 102.50p 103.00p 102.00p 102.50p 5300
10/11/2021 106.50p 106.50p 102.50p 102.50p 2960
09/11/2021 105.00p 106.66p 105.00p 106.50p 5117
08/11/2021 103.50p 106.67p 102.50p 105.00p 9570
05/11/2021 103.50p 103.50p 103.50p 103.50p 0
04/11/2021 103.50p 103.50p 103.50p 103.50p 0
03/11/2021 103.50p 103.50p 103.50p 103.50p 0
02/11/2021 103.50p 105.00p 103.50p 103.50p 6629
01/11/2021 106.50p 106.50p 102.80p 103.50p 2000
29/10/2021 105.50p 109.00p 103.00p 106.50p 11935
28/10/2021 105.50p 105.50p 103.00p 105.50p 5000
27/10/2021 98.50p 107.50p 98.50p 105.50p 15000
26/10/2021 98.50p 98.50p 98.50p 98.50p 0
25/10/2021 98.50p 99.10p 98.50p 98.50p 6000
22/10/2021 98.50p 100.61p 98.50p 98.50p 4489
21/10/2021 98.50p 98.50p 98.50p 98.50p 0
20/10/2021 98.50p 100.00p 98.40p 98.50p 8487
19/10/2021 97.50p 100.00p 97.50p 97.50p 10000
18/10/2021 97.50p 102.00p 97.50p 97.50p 20000
15/10/2021 97.50p 97.50p 97.50p 97.50p 0
14/10/2021 97.50p 97.50p 95.25p 97.50p 5324
13/10/2021 97.50p 97.50p 95.25p 97.50p 8000
12/10/2021 97.50p 98.40p 95.50p 97.50p 8993
11/10/2021 97.50p 97.50p 95.05p 97.50p 1592
08/10/2021 97.50p 97.50p 97.50p 97.50p 0
07/10/2021 97.50p 97.50p 97.50p 97.50p 0
06/10/2021 97.50p 97.50p 95.05p 97.50p 2000
05/10/2021 97.50p 99.00p 90.00p 97.50p 37513
04/10/2021 96.50p 97.50p 96.50p 97.50p 1530
01/10/2021 96.50p 97.00p 90.00p 96.50p 24285
30/09/2021 96.50p 97.00p 96.50p 96.50p 7000
29/09/2021 96.50p 96.50p 96.50p 96.50p 0
28/09/2021 96.50p 96.50p 93.07p 96.50p 5250
27/09/2021 96.50p 97.55p 90.00p 96.50p 11010
24/09/2021 97.50p 98.40p 93.16p 96.50p 3000
23/09/2021 101.50p 101.50p 96.00p 97.50p 22581
22/09/2021 105.00p 105.00p 100.75p 101.50p 6250
21/09/2021 105.00p 106.40p 102.30p 105.00p 4617
20/09/2021 105.00p 108.00p 102.50p 105.00p 12083
17/09/2021 104.00p 108.00p 104.00p 105.00p 9611
16/09/2021 104.00p 104.00p 104.00p 104.00p 0
15/09/2021 104.00p 105.80p 102.50p 104.00p 8127
14/09/2021 100.50p 106.00p 100.50p 104.00p 19875
13/09/2021 100.50p 102.70p 100.50p 100.50p 807

*Close Price adjusted for both dividends and splits