Quarto Group Inc. (QRT) Share Price

Media Sector

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

Date Open High Low Close* Volume
21/05/2019 62.50p 63.00p 62.26p 63.00p 8807
20/05/2019 62.50p 62.50p 62.50p 62.50p 0
17/05/2019 69.00p 69.00p 62.00p 62.50p 25349
16/05/2019 69.00p 69.00p 69.00p 69.00p 0
15/05/2019 69.00p 69.00p 69.00p 69.00p 0
14/05/2019 69.50p 69.50p 68.00p 69.00p 2500
13/05/2019 69.50p 69.50p 69.50p 69.50p 0
10/05/2019 69.50p 69.50p 69.50p 69.50p 0
09/05/2019 69.50p 69.50p 69.50p 69.50p 0
08/05/2019 69.50p 69.50p 69.50p 69.50p 0
07/05/2019 69.50p 69.50p 69.50p 69.50p 0
03/05/2019 69.50p 69.50p 69.50p 69.50p 40000
02/05/2019 69.50p 69.50p 69.50p 69.50p 0
01/05/2019 70.00p 70.00p 68.06p 69.50p 664
30/04/2019 70.00p 70.00p 70.00p 70.00p 0
29/04/2019 70.00p 70.00p 70.00p 70.00p 0
26/04/2019 69.50p 70.00p 69.50p 70.00p 25540
25/04/2019 69.50p 70.49p 68.06p 69.50p 5500
24/04/2019 69.50p 69.50p 68.06p 69.50p 557
23/04/2019 70.50p 70.75p 69.50p 69.50p 12000
18/04/2019 70.50p 70.50p 70.50p 70.50p 0
17/04/2019 70.50p 70.50p 69.50p 70.50p 10000
16/04/2019 70.50p 70.50p 70.50p 70.50p 30000
15/04/2019 70.50p 70.50p 70.50p 70.50p 0
12/04/2019 69.00p 70.50p 69.00p 70.50p 1500
11/04/2019 69.00p 69.00p 69.00p 69.00p 0
10/04/2019 69.00p 69.00p 69.00p 69.00p 0
09/04/2019 69.00p 69.00p 69.00p 69.00p 0
08/04/2019 69.00p 69.00p 68.00p 69.00p 4000
05/04/2019 69.00p 69.84p 69.00p 69.00p 5000
04/04/2019 69.00p 69.00p 68.04p 69.00p 7000
03/04/2019 68.50p 68.50p 66.50p 68.00p 22000
02/04/2019 68.50p 68.50p 68.50p 68.50p 0
01/04/2019 67.50p 68.50p 67.06p 68.50p 9500
29/03/2019 65.00p 67.50p 65.00p 67.50p 10758
28/03/2019 65.00p 65.00p 65.00p 65.00p 100000
27/03/2019 64.50p 65.00p 63.40p 65.00p 79650
26/03/2019 61.50p 64.50p 61.50p 64.50p 26000
25/03/2019 62.50p 62.50p 61.50p 61.50p 0
22/03/2019 60.50p 61.50p 60.50p 61.50p 0
21/03/2019 60.50p 60.50p 58.50p 60.50p 41070
20/03/2019 60.50p 60.50p 58.26p 60.50p 6000
19/03/2019 54.00p 62.00p 54.00p 60.50p 94294
18/03/2019 51.00p 55.00p 50.00p 54.00p 101500
15/03/2019 51.00p 52.00p 51.00p 51.00p 32300
14/03/2019 51.00p 52.00p 50.50p 51.00p 86959
13/03/2019 52.50p 52.50p 50.00p 50.00p 34091
12/03/2019 55.50p 55.50p 50.00p 53.50p 27500
11/03/2019 55.50p 57.25p 53.00p 55.50p 57340
08/03/2019 54.50p 54.50p 54.50p 54.50p 0
07/03/2019 54.50p 54.75p 54.00p 54.50p 10000
06/03/2019 54.50p 54.50p 54.50p 54.50p 0
05/03/2019 54.50p 54.50p 52.00p 54.50p 13000
04/03/2019 54.50p 54.50p 52.75p 54.50p 2300
01/03/2019 57.50p 57.50p 52.50p 52.50p 22000
28/02/2019 57.50p 57.50p 57.50p 57.50p 0
27/02/2019 57.50p 57.50p 57.50p 57.50p 0
26/02/2019 57.50p 57.50p 57.50p 57.50p 0
25/02/2019 57.50p 59.00p 57.50p 57.50p 10000
22/02/2019 57.50p 57.50p 57.50p 57.50p 0
21/02/2019 59.50p 59.50p 55.10p 57.50p 1000
20/02/2019 59.50p 59.50p 57.10p 59.50p 1000
19/02/2019 59.50p 59.50p 57.00p 59.50p 749
18/02/2019 59.50p 59.50p 57.10p 59.50p 4400
15/02/2019 60.50p 60.50p 57.10p 59.50p 5300
14/02/2019 61.50p 61.50p 58.10p 60.50p 7000
13/02/2019 61.50p 61.50p 60.50p 61.50p 912
12/02/2019 65.00p 65.00p 61.50p 61.50p 17150
11/02/2019 65.00p 65.00p 65.00p 65.00p 0
08/02/2019 65.50p 65.50p 62.00p 65.00p 1410
07/02/2019 67.50p 67.50p 65.00p 65.50p 2142
06/02/2019 70.50p 70.50p 67.50p 67.50p 10000
05/02/2019 71.50p 71.50p 70.00p 70.50p 5000
04/02/2019 75.50p 75.50p 69.00p 71.50p 12500
01/02/2019 75.50p 75.50p 75.50p 75.50p 0
31/01/2019 75.50p 75.50p 75.50p 75.50p 0
30/01/2019 75.50p 75.50p 75.50p 75.50p 0
29/01/2019 75.50p 75.50p 73.60p 75.50p 394
28/01/2019 75.50p 75.50p 75.50p 75.50p 0
25/01/2019 75.50p 75.50p 75.50p 75.50p 0
24/01/2019 76.50p 76.50p 75.00p 75.50p 19500
23/01/2019 76.50p 76.50p 76.50p 76.50p 0
22/01/2019 76.50p 76.50p 75.36p 76.50p 4205
21/01/2019 76.50p 76.50p 76.50p 76.50p 0
18/01/2019 76.50p 76.50p 76.50p 76.50p 0
17/01/2019 76.50p 76.50p 76.50p 76.50p 0
16/01/2019 76.50p 76.50p 76.50p 76.50p 0
15/01/2019 76.50p 76.50p 76.50p 76.50p 0
14/01/2019 76.50p 76.50p 76.50p 76.50p 0
11/01/2019 76.50p 76.50p 76.50p 76.50p 0
10/01/2019 76.50p 76.50p 76.50p 76.50p 0
09/01/2019 76.50p 76.50p 76.50p 76.50p 0
08/01/2019 76.50p 76.50p 76.50p 76.50p 0
07/01/2019 74.00p 76.50p 74.00p 76.50p 10000
04/01/2019 74.00p 74.00p 74.00p 74.00p 0
03/01/2019 74.00p 74.00p 74.00p 74.00p 0
02/01/2019 74.00p 74.00p 74.00p 74.00p 0
31/12/2018 74.00p 74.00p 74.00p 74.00p 0
28/12/2018 74.00p 74.00p 74.00p 74.00p 0
27/12/2018 74.00p 74.00p 73.24p 74.00p 192
24/12/2018 74.00p 74.00p 74.00p 74.00p 0
21/12/2018 74.00p 74.00p 73.25p 74.00p 5070
20/12/2018 74.00p 74.00p 74.00p 74.00p 0
19/12/2018 74.00p 74.00p 73.24p 74.00p 1377
18/12/2018 74.00p 74.00p 74.00p 74.00p 0
17/12/2018 74.00p 74.00p 74.00p 74.00p 0
14/12/2018 74.00p 74.00p 74.00p 74.00p 0
13/12/2018 74.00p 74.00p 74.00p 74.00p 0
12/12/2018 74.00p 74.00p 74.00p 74.00p 0
11/12/2018 74.00p 74.00p 74.00p 74.00p 0
10/12/2018 74.00p 74.00p 74.00p 74.00p 0
07/12/2018 74.00p 74.00p 74.00p 74.00p 0
06/12/2018 73.50p 75.00p 73.50p 74.00p 300
05/12/2018 73.50p 73.50p 73.50p 73.50p 0
04/12/2018 73.50p 73.50p 73.50p 73.50p 0
03/12/2018 71.00p 73.50p 70.55p 73.50p 34000
30/11/2018 71.00p 71.00p 70.10p 71.00p 900
29/11/2018 70.00p 71.00p 70.00p 71.00p 679
28/11/2018 70.00p 70.00p 70.00p 70.00p 0
27/11/2018 70.00p 70.00p 68.50p 70.00p 2250
26/11/2018 70.00p 70.00p 70.00p 70.00p 0
23/11/2018 70.00p 70.00p 70.00p 70.00p 0
22/11/2018 70.00p 70.00p 70.00p 70.00p 0
21/11/2018 70.00p 70.00p 69.00p 70.00p 5133
20/11/2018 70.00p 70.00p 69.00p 70.00p 2636
19/11/2018 68.50p 72.00p 68.50p 70.00p 34850
16/11/2018 68.00p 68.50p 68.00p 68.50p 1350
15/11/2018 68.00p 68.50p 67.95p 68.00p 16026
14/11/2018 68.00p 69.00p 67.50p 68.00p 49325
13/11/2018 68.00p 68.00p 67.50p 68.00p 150
12/11/2018 66.50p 68.00p 65.50p 68.00p 50
09/11/2018 66.00p 66.00p 66.00p 66.00p 0
08/11/2018 65.50p 69.00p 65.50p 65.50p 22000
07/11/2018 65.50p 65.50p 62.50p 65.50p 3767
06/11/2018 63.50p 65.50p 62.15p 65.50p 66568
05/11/2018 70.50p 70.50p 63.00p 63.50p 23338
02/11/2018 70.50p 70.50p 70.50p 70.50p 0
01/11/2018 70.50p 72.00p 70.50p 70.50p 7000
31/10/2018 68.50p 68.50p 67.20p 68.50p 100
30/10/2018 68.50p 69.00p 68.50p 68.50p 20000
29/10/2018 68.50p 68.50p 68.50p 68.50p 0
26/10/2018 68.50p 68.50p 68.50p 68.50p 0
25/10/2018 68.50p 68.50p 68.00p 68.50p 5000
24/10/2018 68.50p 68.50p 68.00p 68.50p 1760
23/10/2018 67.50p 68.50p 67.50p 68.50p 8527
22/10/2018 68.50p 69.50p 67.00p 67.50p 100000
19/10/2018 67.50p 68.50p 68.50p 68.50p 0
18/10/2018 68.50p 68.50p 67.00p 68.50p 21000
17/10/2018 71.00p 71.00p 68.50p 68.50p 50000
16/10/2018 71.00p 71.00p 71.00p 71.00p 0
15/10/2018 71.00p 71.00p 71.00p 71.00p 0
12/10/2018 71.00p 72.50p 70.50p 71.00p 35000
11/10/2018 69.00p 70.00p 67.00p 69.00p 25758
10/10/2018 72.50p 72.50p 72.00p 72.50p 8666
09/10/2018 74.00p 74.00p 72.50p 72.50p 500
08/10/2018 74.00p 74.00p 74.00p 74.00p 25000
05/10/2018 74.00p 74.00p 74.00p 74.00p 0
04/10/2018 72.50p 74.70p 72.50p 74.00p 30100
03/10/2018 73.50p 73.50p 72.50p 72.50p 22000
02/10/2018 73.50p 74.49p 73.50p 73.50p 100
01/10/2018 73.50p 73.50p 73.50p 73.50p 0
28/09/2018 72.50p 74.50p 71.50p 73.50p 82606
27/09/2018 94.00p 94.00p 69.00p 72.50p 85760
26/09/2018 94.00p 94.00p 94.00p 94.00p 0
25/09/2018 93.50p 94.00p 93.50p 94.00p 10000
24/09/2018 93.50p 93.50p 93.50p 93.50p 0
21/09/2018 93.50p 94.00p 93.00p 93.50p 22500
20/09/2018 93.50p 94.00p 93.00p 93.50p 13000
19/09/2018 98.00p 98.00p 93.50p 93.50p 6700
18/09/2018 98.00p 98.00p 97.00p 98.00p 4500
17/09/2018 103.50p 103.50p 95.00p 95.00p 47483
14/09/2018 102.50p 102.50p 102.50p 102.50p 0
13/09/2018 102.50p 103.00p 102.50p 102.50p 2200
12/09/2018 104.00p 104.00p 98.00p 102.50p 10000
11/09/2018 104.00p 104.00p 104.00p 104.00p 0
10/09/2018 104.00p 104.00p 101.60p 104.00p 8600
07/09/2018 104.00p 104.00p 104.00p 104.00p 0
06/09/2018 105.00p 108.00p 104.00p 104.00p 558
05/09/2018 105.00p 105.00p 98.00p 105.00p 50306
04/09/2018 105.00p 105.00p 105.00p 105.00p 0
03/09/2018 105.00p 105.00p 105.00p 105.00p 4322
31/08/2018 105.00p 105.00p 105.00p 105.00p 20000
30/08/2018 105.00p 105.00p 102.50p 105.00p 8000
29/08/2018 105.00p 105.00p 102.00p 105.00p 50000
28/08/2018 105.00p 105.00p 105.00p 105.00p 0
24/08/2018 105.00p 105.00p 102.00p 105.00p 500
23/08/2018 106.00p 106.00p 102.00p 105.00p 3163
22/08/2018 106.00p 106.00p 106.00p 106.00p 0
21/08/2018 107.00p 107.00p 106.00p 106.00p 40000
20/08/2018 107.00p 107.00p 105.00p 107.00p 952
17/08/2018 107.00p 107.00p 107.00p 107.00p 0
16/08/2018 107.00p 107.00p 107.00p 107.00p 0
15/08/2018 106.50p 107.00p 107.00p 107.00p 0
14/08/2018 107.00p 107.00p 107.00p 107.00p 0
13/08/2018 107.00p 107.00p 104.00p 107.00p 4200
10/08/2018 107.00p 107.75p 104.00p 107.00p 9027
09/08/2018 107.00p 107.00p 104.50p 107.00p 2500
08/08/2018 107.00p 107.00p 104.50p 107.00p 3000
07/08/2018 107.00p 107.00p 104.50p 107.00p 2500
06/08/2018 107.00p 107.00p 104.50p 107.00p 3500

*Close Price adjusted for both dividends and splits