Quartix Technologies (QTX) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Quartix Technologies

Date Open High Low Close* Volume
02/04/2025 197.00p 200.00p 197.00p 197.00p 18282
01/04/2025 197.00p 200.00p 194.00p 197.00p 50106
31/03/2025 206.00p 209.80p 194.10p 197.00p 14748
28/03/2025 213.00p 216.00p 210.00p 212.00p 19371
27/03/2025 214.00p 218.00p 211.50p 213.00p 10361
26/03/2025 216.00p 222.00p 211.53p 214.00p 28799
25/03/2025 214.00p 224.00p 210.00p 216.00p 84346
24/03/2025 216.00p 221.88p 210.00p 214.00p 380350
21/03/2025 215.00p 223.50p 210.00p 216.00p 21988
20/03/2025 214.00p 220.00p 210.80p 215.00p 9571
19/03/2025 223.00p 226.00p 210.12p 214.00p 122500
18/03/2025 195.00p 226.00p 191.00p 223.00p 154803
17/03/2025 195.00p 200.00p 191.00p 195.00p 12159
14/03/2025 195.00p 200.00p 194.50p 195.00p 26062
13/03/2025 196.00p 202.00p 193.60p 202.00p 12507
12/03/2025 196.00p 201.90p 191.00p 196.00p 20902
11/03/2025 196.00p 201.90p 191.00p 196.00p 24986
10/03/2025 190.00p 202.00p 190.00p 196.00p 83674
07/03/2025 190.00p 195.00p 190.00p 190.00p 10879
06/03/2025 190.50p 195.99p 190.50p 190.50p 13974
05/03/2025 191.00p 195.78p 185.00p 190.50p 69326
04/03/2025 187.50p 197.00p 181.00p 191.00p 53731
03/03/2025 167.50p 189.90p 167.50p 180.00p 136857
28/02/2025 156.00p 157.00p 155.50p 157.00p 16513
27/02/2025 155.00p 157.00p 153.16p 156.00p 79939
26/02/2025 154.50p 155.80p 152.10p 155.00p 21632
25/02/2025 150.00p 157.00p 150.00p 157.00p 17489
24/02/2025 148.50p 151.50p 148.50p 150.00p 25112
21/02/2025 148.50p 150.00p 148.00p 148.50p 22258
20/02/2025 148.50p 150.00p 147.00p 148.50p 10339
19/02/2025 152.50p 152.50p 150.00p 152.50p 12099
18/02/2025 152.50p 155.00p 150.00p 152.50p 3347
17/02/2025 155.00p 160.00p 150.10p 152.50p 20157
14/02/2025 160.00p 160.00p 150.10p 155.00p 17246
13/02/2025 160.00p 165.00p 155.50p 160.00p 12591
12/02/2025 162.50p 163.15p 155.23p 160.00p 29383
11/02/2025 167.50p 168.75p 163.00p 163.50p 12923
10/02/2025 167.50p 168.75p 158.00p 167.50p 15299
07/02/2025 166.00p 170.00p 164.00p 166.00p 2856
06/02/2025 170.00p 179.00p 165.01p 167.50p 10513
05/02/2025 172.50p 175.00p 165.00p 170.00p 24793
04/02/2025 172.50p 174.45p 171.25p 172.50p 4866
03/02/2025 175.00p 177.50p 170.20p 172.50p 30244
31/01/2025 177.50p 177.80p 175.00p 177.50p 15984
30/01/2025 177.50p 179.00p 175.00p 177.50p 2075
29/01/2025 177.50p 179.00p 176.00p 177.50p 2227
28/01/2025 177.50p 180.00p 176.16p 177.50p 6929
27/01/2025 177.50p 178.99p 176.00p 177.50p 11667
24/01/2025 185.00p 190.00p 177.00p 177.50p 15202
23/01/2025 190.50p 192.67p 182.55p 185.00p 19644
22/01/2025 185.00p 194.00p 181.65p 192.50p 30530
21/01/2025 187.50p 190.00p 180.50p 185.00p 9537
20/01/2025 185.00p 190.00p 185.00p 187.50p 9742
17/01/2025 175.00p 190.00p 173.50p 185.00p 22036
16/01/2025 162.50p 180.00p 162.50p 175.00p 50784
15/01/2025 157.50p 164.00p 157.50p 162.50p 31174
14/01/2025 167.50p 167.50p 155.00p 157.50p 21555
13/01/2025 162.50p 173.40p 160.00p 167.50p 30465
10/01/2025 157.50p 160.00p 152.00p 152.00p 8682
09/01/2025 156.00p 160.00p 152.00p 157.50p 25161
08/01/2025 156.00p 156.90p 154.11p 156.00p 5070
07/01/2025 156.00p 159.00p 154.05p 156.00p 10210
06/01/2025 156.00p 163.00p 153.75p 156.00p 955
03/01/2025 156.00p 157.00p 156.00p 156.00p 931
02/01/2025 156.00p 157.50p 153.56p 156.00p 6049
31/12/2024 156.00p 157.00p 155.20p 156.00p 468
30/12/2024 153.50p 156.00p 153.50p 156.00p 1297
27/12/2024 152.50p 155.00p 150.70p 153.50p 18106
24/12/2024 152.50p 155.00p 151.00p 152.50p 5010
23/12/2024 152.50p 153.80p 150.00p 152.50p 16961
20/12/2024 155.00p 155.00p 150.60p 152.50p 3593
19/12/2024 157.50p 158.00p 151.20p 155.00p 11889
18/12/2024 157.50p 157.50p 155.00p 157.50p 5449
17/12/2024 165.00p 169.33p 155.00p 157.50p 9636
16/12/2024 165.00p 165.00p 160.00p 165.00p 1777
13/12/2024 162.50p 169.33p 161.20p 165.00p 20297
12/12/2024 162.50p 165.00p 161.50p 162.50p 7684
11/12/2024 162.50p 165.00p 162.00p 162.50p 4814
10/12/2024 172.50p 172.50p 160.50p 162.50p 17126
09/12/2024 172.50p 172.50p 169.05p 172.50p 1338
06/12/2024 172.50p 175.00p 170.00p 172.50p 6160
05/12/2024 172.50p 175.00p 170.00p 172.50p 22878
04/12/2024 175.00p 175.00p 167.00p 167.00p 25590
03/12/2024 179.00p 180.00p 171.00p 175.00p 18315
02/12/2024 179.00p 183.00p 178.00p 179.00p 781
29/11/2024 179.00p 179.00p 175.00p 179.00p 9922
28/11/2024 179.00p 183.00p 175.00p 179.00p 10858
27/11/2024 182.50p 183.79p 175.00p 179.00p 34129
26/11/2024 182.50p 184.00p 180.00p 182.50p 6650
25/11/2024 182.50p 182.50p 180.00p 182.50p 287
22/11/2024 182.50p 185.00p 180.00p 182.50p 4480
21/11/2024 182.50p 184.45p 180.00p 182.50p 11476
20/11/2024 182.50p 182.75p 182.00p 182.50p 6590
19/11/2024 182.50p 185.00p 180.00p 182.50p 7592
18/11/2024 182.50p 185.00p 182.50p 182.50p 2998
15/11/2024 182.50p 185.00p 182.00p 182.50p 22777
14/11/2024 177.50p 184.00p 175.00p 182.50p 19253
13/11/2024 167.50p 182.50p 165.00p 177.50p 18518
12/11/2024 167.50p 170.00p 165.00p 167.50p 4654
11/11/2024 167.50p 170.00p 165.00p 167.50p 15454
08/11/2024 167.50p 170.00p 165.50p 167.50p 18268
07/11/2024 167.50p 169.90p 167.50p 167.50p 5786
06/11/2024 167.50p 169.40p 165.00p 167.50p 2764
05/11/2024 166.50p 170.00p 166.40p 170.00p 8094
04/11/2024 166.50p 169.40p 165.10p 166.50p 5600
01/11/2024 166.00p 170.00p 163.00p 166.50p 16200
31/10/2024 160.00p 169.00p 160.00p 166.00p 39991
30/10/2024 142.50p 160.00p 141.16p 160.00p 39819
29/10/2024 142.50p 145.00p 140.00p 145.00p 22174
28/10/2024 141.50p 145.00p 138.56p 142.50p 31453
25/10/2024 141.50p 142.70p 138.56p 141.50p 23502
24/10/2024 140.50p 144.30p 138.00p 141.50p 28467
23/10/2024 142.50p 143.00p 138.00p 140.50p 32395
22/10/2024 152.50p 152.50p 140.00p 142.50p 20266
21/10/2024 152.50p 154.88p 150.25p 152.50p 5653
18/10/2024 152.50p 153.80p 150.00p 152.50p 3090
17/10/2024 152.50p 156.50p 150.05p 152.50p 8202
16/10/2024 152.50p 154.88p 150.00p 152.50p 2976
15/10/2024 156.50p 157.48p 147.00p 152.50p 71180
14/10/2024 152.00p 156.50p 150.14p 153.50p 30152
11/10/2024 152.00p 156.95p 149.00p 152.00p 5093
10/10/2024 150.00p 156.95p 146.50p 152.00p 22331
09/10/2024 150.00p 155.00p 146.50p 150.00p 1428
08/10/2024 150.00p 152.80p 145.00p 150.00p 6009
07/10/2024 152.50p 154.00p 146.00p 150.00p 17632
04/10/2024 152.50p 155.00p 150.00p 152.50p 5646
03/10/2024 152.50p 154.75p 150.00p 152.50p 18938
02/10/2024 154.00p 154.29p 150.00p 152.50p 20551
01/10/2024 156.50p 159.48p 154.00p 154.00p 10910
30/09/2024 156.50p 156.50p 154.05p 156.50p 2479
27/09/2024 157.50p 159.63p 154.05p 156.50p 8393
26/09/2024 157.50p 159.94p 155.50p 157.50p 8901
25/09/2024 157.50p 158.90p 155.12p 157.50p 25174
24/09/2024 157.50p 159.45p 155.00p 157.50p 12726
23/09/2024 156.50p 157.50p 153.42p 157.50p 35161
20/09/2024 156.50p 157.00p 153.00p 156.50p 21977
19/09/2024 157.50p 159.70p 156.67p 157.50p 12279
18/09/2024 153.50p 160.00p 152.27p 157.50p 40959
17/09/2024 158.00p 158.00p 152.00p 153.50p 32952
16/09/2024 161.50p 161.50p 156.50p 158.00p 9741
13/09/2024 162.50p 162.50p 160.00p 161.50p 11464
12/09/2024 165.00p 165.00p 160.00p 162.50p 16216
11/09/2024 167.50p 167.50p 160.00p 165.00p 15739
10/09/2024 170.00p 175.00p 165.00p 167.50p 14433
09/09/2024 172.50p 173.00p 170.00p 170.00p 4866
06/09/2024 177.50p 178.00p 171.67p 172.50p 6960
05/09/2024 177.50p 179.00p 175.00p 177.50p 13762
04/09/2024 176.50p 179.00p 171.62p 177.50p 31503
03/09/2024 182.50p 183.00p 175.00p 176.50p 11895
02/09/2024 185.00p 189.90p 180.00p 182.50p 46741
30/08/2024 185.00p 189.00p 182.50p 185.00p 3208
29/08/2024 185.00p 189.00p 180.00p 185.00p 12585
28/08/2024 185.00p 189.00p 180.00p 185.00p 10447
27/08/2024 182.50p 189.00p 180.00p 185.00p 6823
23/08/2024 182.50p 186.90p 180.00p 182.50p 13226
22/08/2024 182.50p 185.00p 182.50p 182.50p 453
21/08/2024 182.50p 185.00p 180.00p 182.50p 2753
20/08/2024 182.50p 184.75p 180.00p 182.50p 6311
19/08/2024 183.50p 185.00p 180.12p 183.50p 15788
16/08/2024 184.50p 186.00p 182.26p 183.50p 8914
15/08/2024 186.00p 186.50p 182.11p 184.50p 65187
14/08/2024 186.50p 187.45p 185.00p 185.00p 11094
13/08/2024 187.50p 187.50p 185.00p 186.50p 2575
12/08/2024 187.50p 190.00p 185.00p 187.50p 10670
09/08/2024 189.50p 194.00p 185.10p 187.50p 29891
08/08/2024 189.50p 190.00p 185.00p 189.50p 12363
07/08/2024 189.50p 191.20p 185.00p 189.50p 9273
06/08/2024 189.50p 194.00p 185.00p 189.50p 11105
05/08/2024 187.50p 194.00p 185.00p 189.50p 41458
02/08/2024 192.00p 193.80p 190.00p 192.00p 9677
01/08/2024 195.00p 200.00p 190.00p 193.00p 15396
31/07/2024 197.00p 208.00p 190.00p 195.00p 12410
30/07/2024 192.50p 200.69p 186.13p 197.00p 33214
29/07/2024 167.50p 192.84p 160.00p 192.50p 55853
26/07/2024 160.00p 164.50p 157.20p 160.00p 23300
25/07/2024 160.00p 165.00p 155.50p 160.00p 17848
24/07/2024 160.00p 164.95p 155.20p 160.00p 11121
23/07/2024 160.00p 160.00p 156.62p 160.00p 7235
22/07/2024 157.50p 160.00p 156.00p 160.00p 21675
19/07/2024 160.00p 161.09p 155.00p 157.50p 4089
18/07/2024 152.50p 157.90p 152.50p 157.50p 16725
17/07/2024 152.50p 155.00p 147.00p 152.50p 20382
16/07/2024 158.50p 159.80p 150.00p 150.00p 34872
15/07/2024 160.00p 160.89p 155.00p 160.00p 10663
12/07/2024 157.50p 160.50p 155.25p 160.00p 9038
11/07/2024 157.50p 160.00p 154.50p 157.50p 8467
10/07/2024 160.00p 161.98p 154.50p 157.50p 4930
09/07/2024 160.00p 163.00p 155.00p 160.00p 11917
08/07/2024 157.50p 165.00p 154.50p 160.00p 20003
05/07/2024 152.50p 153.50p 147.00p 152.50p 2465
04/07/2024 152.50p 153.95p 150.00p 152.50p 8873
03/07/2024 152.50p 154.39p 150.00p 152.50p 1373
02/07/2024 155.00p 159.50p 151.65p 152.50p 9402
01/07/2024 152.50p 160.00p 149.00p 155.00p 14648
28/06/2024 152.50p 154.20p 150.00p 152.50p 3209
27/06/2024 152.50p 155.00p 152.50p 152.50p 2474
26/06/2024 155.00p 159.50p 152.50p 152.50p 7744
25/06/2024 155.00p 159.50p 155.00p 155.00p 1150
24/06/2024 155.00p 159.50p 155.00p 155.00p 14023
21/06/2024 155.00p 155.00p 154.66p 155.00p 5229

*Close Price adjusted for both dividends and splits