Quarto Group Inc. (QRT) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/09/2021 100.50p 102.50p 100.50p 100.50p 24836
09/09/2021 97.50p 103.00p 97.50p 100.50p 32109
08/09/2021 97.50p 100.00p 96.30p 97.50p 31473
07/09/2021 97.50p 100.00p 97.50p 97.50p 4963
06/09/2021 97.50p 100.00p 96.25p 97.50p 6963
03/09/2021 94.50p 100.00p 94.50p 97.50p 17020
02/09/2021 94.50p 94.50p 94.50p 94.50p 0
01/09/2021 94.50p 94.50p 94.50p 94.50p 0
31/08/2021 94.50p 96.50p 93.87p 94.50p 10416
30/08/2021 94.50p 94.50p 93.87p 94.50p 13164
27/08/2021 94.50p 94.50p 93.87p 94.50p 13164
26/08/2021 94.00p 94.50p 94.00p 94.50p 0
25/08/2021 94.00p 95.29p 92.55p 94.00p 17089
24/08/2021 94.00p 94.00p 92.25p 94.00p 2000
23/08/2021 94.00p 95.63p 94.00p 94.00p 6782
20/08/2021 94.50p 94.50p 92.55p 94.00p 2218
19/08/2021 94.50p 94.50p 92.55p 94.50p 7700
18/08/2021 93.50p 96.49p 92.55p 94.50p 35217
17/08/2021 93.50p 95.74p 93.50p 93.50p 300
16/08/2021 92.50p 95.75p 91.25p 93.50p 13727
13/08/2021 92.50p 92.50p 91.00p 92.50p 11000
12/08/2021 92.50p 92.50p 91.00p 92.50p 10000
11/08/2021 88.00p 95.00p 88.00p 92.50p 36107
10/08/2021 83.50p 89.00p 83.50p 87.50p 4821
09/08/2021 80.50p 84.75p 80.50p 82.50p 87557
06/08/2021 78.50p 82.10p 76.10p 80.00p 6184
05/08/2021 78.50p 78.50p 75.40p 78.50p 1000
04/08/2021 78.50p 81.80p 75.40p 78.50p 16622
03/08/2021 74.50p 81.80p 74.50p 78.50p 31653
02/08/2021 76.50p 78.00p 72.60p 74.50p 109250
30/07/2021 76.50p 77.90p 72.41p 76.50p 28474
29/07/2021 76.50p 76.50p 76.50p 76.50p 0
28/07/2021 80.50p 84.00p 75.50p 76.50p 43650
27/07/2021 80.50p 80.50p 77.80p 80.50p 3000
26/07/2021 80.50p 80.50p 80.50p 80.50p 0
23/07/2021 81.00p 82.90p 80.50p 80.50p 5614
22/07/2021 80.50p 80.50p 77.80p 80.50p 5747
21/07/2021 80.50p 83.00p 77.80p 80.50p 2903
20/07/2021 80.50p 80.50p 80.50p 80.50p 0
19/07/2021 83.50p 85.00p 80.50p 80.50p 21700
16/07/2021 85.50p 85.50p 82.00p 83.50p 46300
15/07/2021 85.50p 85.50p 85.50p 85.50p 0
14/07/2021 85.50p 85.50p 85.50p 85.50p 0
13/07/2021 87.00p 87.00p 84.00p 85.50p 2000
12/07/2021 87.00p 87.00p 84.50p 87.00p 2000
09/07/2021 87.00p 87.00p 87.00p 87.00p 0
08/07/2021 87.00p 87.00p 84.00p 87.00p 5069
07/07/2021 87.50p 87.50p 82.50p 87.00p 14648
06/07/2021 88.50p 88.50p 84.50p 87.50p 8000
05/07/2021 89.75p 91.91p 87.00p 88.50p 28500
02/07/2021 89.75p 89.75p 87.27p 89.75p 7000
01/07/2021 89.75p 90.00p 89.75p 89.75p 6800
30/06/2021 89.75p 89.75p 88.00p 89.75p 827
29/06/2021 89.75p 89.75p 89.75p 89.75p 0
28/06/2021 89.75p 89.75p 88.50p 89.75p 15000
25/06/2021 89.75p 89.75p 88.00p 89.75p 21599
24/06/2021 89.75p 89.75p 89.75p 89.75p 0
23/06/2021 89.75p 89.75p 89.75p 89.75p 0
22/06/2021 89.75p 91.95p 89.00p 89.75p 13102
21/06/2021 89.75p 89.75p 89.00p 89.75p 1235
18/06/2021 89.75p 91.95p 87.41p 89.75p 28385
17/06/2021 89.75p 89.75p 87.00p 89.75p 3630
16/06/2021 89.75p 89.75p 87.00p 89.75p 89
15/06/2021 89.75p 89.75p 87.00p 89.75p 1628
14/06/2021 91.50p 91.50p 87.00p 89.75p 6012
11/06/2021 91.50p 91.50p 91.50p 91.50p 0
10/06/2021 91.50p 92.00p 91.50p 91.50p 800
09/06/2021 91.50p 93.00p 89.00p 91.50p 3956
08/06/2021 83.50p 93.00p 83.00p 91.50p 50770
07/06/2021 84.50p 86.30p 83.50p 83.50p 44400
04/06/2021 84.50p 87.00p 81.00p 84.50p 63299
03/06/2021 84.50p 87.00p 82.00p 84.50p 32475
02/06/2021 84.50p 87.00p 82.00p 84.50p 12500
01/06/2021 84.50p 84.50p 84.50p 84.50p 0
31/05/2021 87.00p 87.00p 81.10p 84.50p 16912
28/05/2021 87.00p 87.00p 81.10p 84.50p 16912
27/05/2021 87.00p 87.00p 87.00p 87.00p 10000
26/05/2021 87.00p 87.00p 85.00p 87.00p 500
25/05/2021 86.50p 87.00p 85.00p 87.00p 12608
24/05/2021 86.50p 87.00p 86.00p 86.50p 16189
21/05/2021 86.50p 87.00p 86.50p 86.50p 9195
20/05/2021 86.50p 86.50p 86.37p 86.50p 125
19/05/2021 86.50p 86.50p 86.25p 86.50p 2156
18/05/2021 87.00p 88.90p 86.50p 86.50p 6749
17/05/2021 87.00p 87.00p 87.00p 87.00p 0
14/05/2021 87.00p 88.90p 86.26p 87.00p 3573
13/05/2021 87.00p 87.00p 87.00p 87.00p 0
12/05/2021 87.00p 89.00p 87.00p 87.00p 24000
11/05/2021 87.00p 89.00p 86.26p 87.00p 4613
10/05/2021 87.00p 88.90p 86.25p 87.00p 16993
07/05/2021 87.00p 88.90p 87.00p 87.00p 6599
06/05/2021 87.00p 89.00p 87.00p 87.00p 16764
05/05/2021 87.00p 89.00p 85.50p 87.00p 80829
04/05/2021 83.50p 90.00p 83.50p 87.00p 164055
03/05/2021 76.50p 85.95p 76.50p 83.50p 186073
30/04/2021 76.50p 85.95p 76.50p 83.50p 186073
29/04/2021 77.50p 77.50p 73.05p 76.50p 42044
28/04/2021 78.50p 78.50p 75.00p 77.50p 2801
27/04/2021 78.50p 78.50p 78.50p 78.50p 0
26/04/2021 78.50p 78.50p 75.00p 78.50p 2000
23/04/2021 78.50p 79.00p 78.50p 78.50p 3000
22/04/2021 78.50p 78.50p 75.00p 78.50p 7143
21/04/2021 80.50p 80.50p 75.50p 78.50p 6056
20/04/2021 80.50p 80.50p 80.50p 80.50p 0
19/04/2021 80.50p 80.50p 80.50p 80.50p 0
16/04/2021 80.50p 80.50p 78.25p 80.50p 3644
15/04/2021 80.50p 80.50p 80.50p 80.50p 1022
14/04/2021 81.50p 81.50p 80.00p 80.50p 6543
13/04/2021 81.50p 81.50p 81.50p 81.50p 0
12/04/2021 83.50p 84.20p 78.00p 81.50p 15440
09/04/2021 83.50p 83.50p 83.50p 83.50p 0
08/04/2021 83.50p 83.50p 83.50p 83.50p 0
07/04/2021 83.50p 84.20p 83.50p 83.50p 6500
06/04/2021 83.50p 84.20p 82.50p 83.50p 21007
05/04/2021 83.50p 83.50p 83.50p 83.50p 0
02/04/2021 83.50p 83.50p 83.50p 83.50p 0
01/04/2021 83.50p 83.50p 83.50p 83.50p 0
31/03/2021 83.50p 84.25p 82.50p 83.50p 716
30/03/2021 83.50p 83.50p 83.50p 83.50p 0
29/03/2021 83.50p 84.40p 83.20p 83.50p 13684
26/03/2021 83.50p 84.40p 83.50p 83.50p 1164
25/03/2021 83.50p 84.40p 83.50p 83.50p 1184
24/03/2021 83.50p 85.00p 82.50p 83.50p 21741
23/03/2021 79.50p 91.00p 79.50p 83.50p 62931
22/03/2021 68.50p 82.80p 68.50p 79.50p 73713
19/03/2021 67.50p 67.50p 67.50p 67.50p 0
18/03/2021 67.50p 67.50p 67.50p 67.50p 0
17/03/2021 67.50p 67.50p 67.50p 67.50p 0
16/03/2021 67.50p 67.50p 67.50p 67.50p 0
15/03/2021 67.50p 67.50p 67.00p 67.50p 5400
12/03/2021 67.50p 67.50p 67.50p 67.50p 0
11/03/2021 67.50p 67.50p 65.00p 67.50p 116
10/03/2021 68.50p 68.50p 65.00p 67.50p 5621
09/03/2021 69.50p 69.50p 67.30p 68.50p 150
08/03/2021 69.50p 71.00p 69.50p 69.50p 5000
05/03/2021 68.50p 69.50p 68.50p 69.50p 20000
04/03/2021 68.50p 68.50p 68.50p 68.50p 0
03/03/2021 68.50p 68.50p 68.00p 68.50p 0
02/03/2021 68.50p 68.50p 68.00p 68.00p 721
01/03/2021 73.50p 73.50p 67.30p 68.50p 3437
26/02/2021 73.50p 73.50p 73.50p 73.50p 0
25/02/2021 73.50p 73.50p 73.50p 73.50p 0
24/02/2021 73.50p 73.50p 73.50p 73.50p 0
23/02/2021 73.50p 73.50p 73.50p 73.50p 0
22/02/2021 73.50p 73.50p 73.50p 73.50p 0
19/02/2021 73.50p 73.50p 73.50p 73.50p 0
18/02/2021 73.50p 73.50p 73.50p 73.50p 0
17/02/2021 74.50p 74.50p 72.00p 73.50p 2366
16/02/2021 73.50p 73.50p 70.00p 73.50p 5825
15/02/2021 73.50p 73.50p 73.50p 73.50p 0
12/02/2021 73.50p 73.50p 73.50p 73.50p 0
11/02/2021 73.50p 73.50p 73.50p 73.50p 0
10/02/2021 73.50p 73.50p 73.50p 73.50p 0
09/02/2021 73.50p 73.50p 73.50p 73.50p 0
08/02/2021 73.50p 73.50p 73.50p 73.50p 0
05/02/2021 73.50p 75.00p 73.50p 73.50p 3470
04/02/2021 73.50p 73.50p 73.50p 73.50p 0
03/02/2021 73.50p 73.50p 71.40p 73.50p 826
02/02/2021 73.50p 75.50p 73.50p 73.50p 3900
01/02/2021 73.50p 73.50p 73.50p 73.50p 0
29/01/2021 73.50p 75.50p 73.50p 73.50p 5717
28/01/2021 75.00p 77.00p 73.50p 73.50p 10416
27/01/2021 64.00p 77.00p 64.00p 75.00p 23106
26/01/2021 64.00p 64.00p 64.00p 64.00p 0
25/01/2021 64.00p 65.75p 64.00p 64.00p 2000
22/01/2021 64.00p 64.00p 62.00p 64.00p 3424
21/01/2021 64.00p 66.00p 62.00p 64.00p 3900
20/01/2021 61.25p 64.00p 61.25p 63.50p 5400
19/01/2021 60.25p 62.50p 60.25p 61.25p 5000
18/01/2021 60.25p 62.50p 60.25p 60.25p 5200
15/01/2021 60.25p 60.25p 59.00p 60.25p 5000
14/01/2021 60.25p 60.25p 60.25p 60.25p 0
13/01/2021 60.25p 60.25p 60.25p 60.25p 0
12/01/2021 60.00p 61.52p 60.00p 60.25p 8000
11/01/2021 60.00p 60.00p 58.80p 60.00p 2024
08/01/2021 58.50p 60.00p 58.50p 60.00p 1000
07/01/2021 58.50p 58.50p 58.50p 58.50p 0
06/01/2021 58.50p 58.50p 58.50p 58.50p 0
05/01/2021 58.50p 61.00p 58.50p 58.50p 0
04/01/2021 58.50p 61.00p 58.50p 61.00p 1745
01/01/2021 58.50p 61.00p 58.50p 58.50p 0
31/12/2020 58.50p 61.00p 58.50p 58.50p 0
30/12/2020 58.50p 61.00p 58.50p 61.00p 2009
29/12/2020 55.50p 59.00p 55.50p 58.50p 974
28/12/2020 55.50p 55.50p 55.50p 55.50p 0
25/12/2020 55.50p 55.50p 55.50p 55.50p 0
24/12/2020 55.50p 55.50p 55.50p 55.50p 0
23/12/2020 52.50p 55.50p 52.50p 55.50p 12513
22/12/2020 52.50p 52.50p 52.50p 52.50p 0
21/12/2020 52.50p 55.00p 52.50p 52.50p 3804
18/12/2020 52.50p 52.50p 52.50p 52.50p 0
17/12/2020 52.50p 52.50p 52.50p 52.50p 0
16/12/2020 52.50p 52.50p 52.50p 52.50p 0
15/12/2020 52.50p 52.50p 52.50p 52.50p 0
14/12/2020 52.50p 52.50p 52.50p 52.50p 0
11/12/2020 52.50p 55.00p 52.50p 52.50p 3526
10/12/2020 52.50p 52.50p 52.50p 52.50p 0
09/12/2020 52.50p 52.50p 52.50p 52.50p 0
08/12/2020 52.50p 55.00p 52.50p 52.50p 2000
07/12/2020 52.50p 52.50p 52.50p 52.50p 0

*Close Price adjusted for both dividends and splits