Quarto Group Inc. (QRT) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/08/2018 107.00p 107.00p 107.00p 107.00p 0
02/08/2018 106.00p 107.00p 106.00p 107.00p 0
01/08/2018 106.00p 106.00p 104.48p 106.00p 1000
31/07/2018 105.50p 106.00p 104.40p 106.00p 13159
30/07/2018 105.00p 107.50p 102.00p 105.50p 12475
27/07/2018 104.00p 107.00p 102.18p 105.00p 11250
26/07/2018 104.00p 106.00p 104.00p 104.00p 10000
25/07/2018 103.50p 103.50p 100.25p 103.50p 404
24/07/2018 102.50p 102.50p 101.00p 102.50p 0
23/07/2018 105.00p 105.00p 101.00p 101.00p 25500
20/07/2018 104.00p 105.00p 104.00p 105.00p 50
19/07/2018 105.00p 105.00p 102.00p 105.00p 1000
18/07/2018 105.00p 105.00p 102.00p 105.00p 1500
17/07/2018 106.50p 106.50p 102.00p 105.00p 6550
16/07/2018 106.50p 106.50p 105.00p 106.50p 3573
13/07/2018 106.50p 106.50p 105.00p 106.50p 1094
12/07/2018 106.50p 106.50p 105.00p 106.50p 1500
11/07/2018 112.00p 112.00p 105.00p 106.50p 26792
10/07/2018 112.00p 112.00p 110.00p 112.00p 612
09/07/2018 112.00p 112.00p 112.00p 112.00p 0
06/07/2018 112.00p 112.00p 112.00p 112.00p 0
05/07/2018 112.00p 112.00p 112.00p 112.00p 0
04/07/2018 112.00p 112.00p 112.00p 112.00p 0
03/07/2018 112.00p 112.00p 112.00p 112.00p 0
02/07/2018 112.00p 112.00p 110.00p 112.00p 2500
29/06/2018 112.00p 112.00p 108.00p 112.00p 1364
28/06/2018 112.00p 112.00p 112.00p 112.00p 0
27/06/2018 112.00p 112.00p 112.00p 112.00p 0
26/06/2018 112.00p 112.00p 112.00p 112.00p 0
25/06/2018 112.00p 112.00p 112.00p 112.00p 0
22/06/2018 112.00p 112.00p 112.00p 112.00p 0
21/06/2018 112.00p 112.00p 112.00p 112.00p 0
20/06/2018 112.00p 112.00p 110.00p 112.00p 1339
19/06/2018 112.00p 112.00p 108.00p 112.00p 7355
18/06/2018 112.00p 112.00p 112.00p 112.00p 0
15/06/2018 112.50p 112.50p 110.50p 112.00p 1500
14/06/2018 112.50p 112.50p 110.50p 112.50p 1047
13/06/2018 112.50p 112.50p 110.00p 112.50p 6000
12/06/2018 112.50p 112.50p 112.50p 112.50p 0
11/06/2018 112.50p 112.50p 112.50p 112.50p 0
08/06/2018 112.50p 112.50p 110.50p 112.50p 2800
07/06/2018 111.50p 111.50p 110.00p 111.50p 0
06/06/2018 111.50p 111.50p 109.00p 111.50p 5000
05/06/2018 111.50p 111.50p 110.00p 111.50p 14282
04/06/2018 111.50p 111.50p 108.70p 111.50p 623
01/06/2018 111.50p 111.50p 108.70p 111.50p 544
31/05/2018 111.50p 111.50p 111.50p 111.50p 0
30/05/2018 111.50p 111.50p 111.50p 111.50p 0
29/05/2018 111.50p 111.50p 111.50p 111.50p 0
25/05/2018 112.50p 112.50p 110.00p 111.50p 1200
24/05/2018 115.50p 115.50p 110.00p 112.50p 1430
23/05/2018 115.50p 115.50p 110.00p 115.50p 26107
22/05/2018 115.50p 115.50p 112.00p 115.50p 7575
21/05/2018 116.00p 116.00p 112.00p 115.50p 49444
18/05/2018 116.50p 116.50p 115.50p 116.00p 100000
17/05/2018 116.00p 117.00p 114.00p 115.50p 23125
16/05/2018 117.00p 117.00p 114.00p 116.00p 427
15/05/2018 117.00p 117.00p 114.00p 117.00p 3183
14/05/2018 117.00p 117.00p 114.00p 117.00p 2550
11/05/2018 117.00p 117.00p 114.00p 117.00p 6950
10/05/2018 117.00p 117.00p 114.00p 117.00p 3500
09/05/2018 117.00p 117.00p 116.25p 117.00p 1414
08/05/2018 117.00p 117.00p 117.00p 117.00p 0
04/05/2018 117.00p 117.00p 116.40p 117.00p 275
03/05/2018 117.00p 117.00p 116.40p 117.00p 827
02/05/2018 115.00p 115.00p 115.00p 115.00p 0
01/05/2018 115.00p 116.00p 114.50p 115.00p 11786
30/04/2018 115.00p 115.00p 114.00p 115.00p 16028
27/04/2018 115.00p 115.00p 114.75p 115.00p 100
26/04/2018 117.50p 117.50p 113.00p 115.00p 17220
25/04/2018 117.50p 117.50p 115.00p 117.50p 21500
24/04/2018 117.50p 117.50p 117.50p 117.50p 0
23/04/2018 117.50p 117.50p 117.50p 117.50p 0
20/04/2018 117.50p 117.50p 117.50p 117.50p 0
19/04/2018 117.50p 117.50p 115.00p 117.50p 2250
18/04/2018 117.50p 117.70p 115.25p 117.50p 5967
17/04/2018 119.50p 119.50p 115.21p 117.50p 17326
16/04/2018 121.00p 121.00p 115.90p 119.50p 1125
13/04/2018 121.00p 121.00p 118.50p 121.00p 3730
12/04/2018 121.00p 121.00p 118.00p 121.00p 7336
11/04/2018 122.00p 122.00p 116.00p 121.00p 108936
10/04/2018 126.50p 126.50p 118.00p 122.00p 46965
09/04/2018 125.00p 126.50p 123.08p 126.50p 29259
06/04/2018 130.00p 130.00p 121.00p 124.00p 56253
05/04/2018 130.50p 130.50p 126.00p 130.00p 16896
04/04/2018 140.50p 140.50p 125.00p 130.50p 70027
03/04/2018 152.00p 152.00p 136.30p 140.50p 38678
29/03/2018 166.00p 166.00p 145.00p 152.00p 46758
28/03/2018 167.50p 167.50p 165.55p 167.50p 2351
27/03/2018 170.00p 170.00p 166.00p 167.50p 2000
26/03/2018 167.50p 170.00p 167.50p 170.00p 20000
23/03/2018 173.50p 173.50p 167.50p 167.50p 5500
22/03/2018 184.50p 184.50p 172.00p 173.50p 21650
21/03/2018 184.50p 184.50p 182.00p 184.50p 100
20/03/2018 184.50p 184.50p 184.00p 184.50p 8000
19/03/2018 184.50p 185.00p 184.00p 184.50p 36150
16/03/2018 187.00p 187.00p 182.50p 186.00p 57411
15/03/2018 186.00p 190.00p 186.00p 186.00p 5150
14/03/2018 185.00p 190.00p 185.00p 186.00p 5000
13/03/2018 185.00p 186.50p 185.00p 185.00p 5000
12/03/2018 185.00p 192.00p 185.00p 185.00p 10159
09/03/2018 184.00p 185.00p 184.00p 185.00p 20000
08/03/2018 182.50p 185.00p 182.50p 184.00p 7362
07/03/2018 182.50p 185.00p 182.50p 182.50p 3747
06/03/2018 181.50p 182.50p 181.50p 182.50p 35000
05/03/2018 181.50p 183.00p 181.50p 181.50p 75113
02/03/2018 181.50p 181.50p 181.50p 181.50p 0
01/03/2018 180.50p 184.00p 180.50p 181.50p 12050
28/02/2018 180.50p 187.68p 180.50p 180.50p 4146
27/02/2018 177.00p 180.50p 177.00p 180.50p 28318
26/02/2018 176.00p 177.00p 176.00p 177.00p 0
23/02/2018 175.00p 176.00p 175.00p 176.00p 100000
22/02/2018 175.00p 177.50p 175.00p 175.00p 183973
21/02/2018 173.50p 175.00p 173.50p 175.00p 370000
20/02/2018 172.00p 177.00p 172.00p 173.50p 858
19/02/2018 172.00p 172.00p 172.00p 172.00p 0
16/02/2018 172.00p 172.00p 172.00p 172.00p 55000
15/02/2018 172.00p 176.50p 169.00p 172.00p 37109
14/02/2018 170.00p 175.00p 170.00p 172.00p 76000
13/02/2018 161.00p 172.00p 161.00p 170.00p 23500
12/02/2018 161.00p 161.40p 161.00p 161.00p 190496
09/02/2018 158.50p 159.20p 158.50p 158.50p 310
08/02/2018 158.50p 158.50p 158.50p 158.50p 0
07/02/2018 158.50p 162.00p 158.50p 158.50p 4005
06/02/2018 160.00p 160.00p 155.00p 158.50p 29130
05/02/2018 161.00p 161.00p 159.25p 160.00p 19280
02/02/2018 161.00p 161.00p 159.25p 161.00p 650272
01/02/2018 161.00p 161.00p 159.00p 161.00p 102500
31/01/2018 158.50p 162.00p 158.50p 161.00p 189955
30/01/2018 149.50p 162.00p 149.50p 158.50p 44155
29/01/2018 148.50p 150.00p 148.50p 148.50p 2500
26/01/2018 148.50p 148.50p 148.50p 148.50p 0
25/01/2018 148.50p 150.00p 148.00p 148.50p 1500
24/01/2018 147.50p 149.50p 146.10p 148.50p 14587
23/01/2018 147.50p 147.50p 146.00p 147.50p 8000
22/01/2018 147.50p 147.50p 146.00p 147.50p 310000
19/01/2018 147.50p 147.50p 147.50p 147.50p 50000
18/01/2018 146.50p 147.50p 145.00p 147.50p 18000
17/01/2018 146.50p 146.50p 146.39p 146.50p 14500
16/01/2018 142.50p 147.00p 142.50p 146.50p 25282
15/01/2018 142.50p 144.90p 142.50p 142.50p 7200
12/01/2018 142.50p 142.50p 142.50p 142.50p 0
11/01/2018 142.50p 142.50p 142.25p 142.50p 3683
10/01/2018 142.50p 144.90p 142.50p 143.00p 21912
09/01/2018 142.50p 142.50p 142.50p 142.50p 0
08/01/2018 142.50p 142.50p 142.12p 142.50p 5688
05/01/2018 142.50p 142.50p 142.05p 142.50p 841
04/01/2018 142.50p 142.50p 142.00p 142.50p 570
03/01/2018 142.50p 142.50p 142.00p 142.50p 1137
02/01/2018 141.50p 145.00p 141.50p 142.50p 678
29/12/2017 141.50p 141.50p 141.50p 141.50p 0
28/12/2017 138.50p 141.50p 138.50p 141.50p 12316
27/12/2017 137.50p 138.55p 137.50p 138.50p 2029
22/12/2017 137.50p 137.50p 135.00p 137.50p 29
21/12/2017 137.00p 139.88p 136.40p 137.00p 1333
20/12/2017 137.00p 137.00p 136.25p 137.00p 3000
19/12/2017 136.50p 136.50p 135.59p 136.50p 3900
18/12/2017 133.00p 136.50p 133.00p 136.50p 19000
15/12/2017 132.50p 133.00p 132.50p 133.00p 0
14/12/2017 132.50p 132.50p 132.50p 132.50p 0
13/12/2017 132.50p 132.50p 131.75p 132.50p 2600
12/12/2017 132.50p 132.50p 132.50p 132.50p 0
11/12/2017 132.50p 132.50p 131.00p 132.50p 10000
08/12/2017 132.50p 132.50p 131.50p 132.50p 800
07/12/2017 132.50p 132.50p 132.50p 132.50p 0
06/12/2017 132.50p 132.50p 132.50p 132.50p 0
05/12/2017 132.50p 134.20p 132.50p 132.50p -1207
04/12/2017 132.50p 135.00p 130.75p 135.00p 264508
01/12/2017 132.50p 133.50p 131.00p 132.50p 14000
30/11/2017 132.50p 132.86p 130.50p 132.50p 51116
29/11/2017 131.50p 132.50p 129.00p 132.50p 6357
28/11/2017 131.50p 131.50p 129.00p 131.50p 4300
27/11/2017 131.50p 131.50p 131.50p 131.50p 0
24/11/2017 131.50p 131.50p 131.50p 131.50p 0
23/11/2017 131.50p 133.00p 129.00p 131.50p 14500
22/11/2017 131.50p 133.45p 131.50p 131.50p 434
21/11/2017 127.00p 130.00p 126.00p 130.00p 41237
20/11/2017 127.00p 129.04p 127.00p 127.00p 767
17/11/2017 127.00p 129.00p 124.50p 127.00p 13650
16/11/2017 124.50p 128.95p 123.00p 127.00p 59040
15/11/2017 124.00p 124.00p 124.00p 124.00p 0
14/11/2017 124.00p 124.00p 124.00p 124.00p 0
13/11/2017 122.00p 125.75p 122.00p 124.00p 68715
10/11/2017 119.50p 122.52p 118.00p 121.50p 1149615
09/11/2017 133.50p 133.50p 118.50p 119.50p 198361
08/11/2017 146.50p 146.50p 144.80p 146.50p 7500
07/11/2017 146.50p 148.81p 144.75p 146.50p 3786
06/11/2017 146.50p 148.99p 145.24p 146.50p 10920
03/11/2017 145.00p 146.60p 145.00p 145.00p 18104
02/11/2017 145.00p 145.00p 145.00p 145.00p 0
01/11/2017 144.50p 145.00p 143.60p 145.00p 5114
31/10/2017 144.50p 144.50p 144.50p 144.50p 0
30/10/2017 144.50p 146.75p 143.50p 144.50p 18241
27/10/2017 144.50p 146.75p 144.50p 144.50p 1000
26/10/2017 142.50p 145.00p 142.50p 144.50p 39003
25/10/2017 142.50p 145.00p 140.75p 142.50p 125915
24/10/2017 142.50p 142.50p 140.00p 142.50p 3000
23/10/2017 142.50p 142.74p 140.00p 142.50p 20997
20/10/2017 140.00p 145.00p 137.25p 142.50p 33979
19/10/2017 140.00p 140.00p 140.00p 140.00p 0

*Close Price adjusted for both dividends and splits