Quartix Technologies (QTX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/05/2018 376.00p 380.00p 376.00p 376.00p 307
02/05/2018 380.00p 380.00p 370.00p 376.00p 4900
01/05/2018 380.00p 385.00p 370.00p 380.00p 2450
30/04/2018 380.00p 380.00p 370.00p 380.00p 8000
27/04/2018 380.00p 380.00p 374.15p 380.00p 3736
26/04/2018 375.00p 380.00p 373.90p 380.00p 1900
25/04/2018 375.00p 378.00p 372.55p 375.00p 8649
24/04/2018 375.00p 380.00p 375.00p 375.00p 3875
23/04/2018 375.00p 380.00p 371.55p 375.00p 5711
20/04/2018 371.00p 380.00p 368.55p 371.00p 2391
19/04/2018 368.00p 375.50p 366.00p 371.00p 3645
18/04/2018 368.00p 375.00p 365.00p 368.00p 6367
17/04/2018 358.00p 368.00p 358.00p 368.00p 0
16/04/2018 358.00p 364.00p 358.00p 358.00p 5000
13/04/2018 360.00p 360.00p 356.55p 358.00p 6367
12/04/2018 355.00p 365.00p 355.00p 360.00p 3460
11/04/2018 353.00p 360.00p 350.00p 355.00p 29736
10/04/2018 353.00p 356.00p 351.45p 353.00p 16184
09/04/2018 353.00p 353.00p 351.40p 353.00p 4900
06/04/2018 353.00p 354.00p 353.00p 353.00p 3801
05/04/2018 353.00p 353.00p 351.40p 353.00p 3164
04/04/2018 355.00p 358.00p 351.40p 355.00p 10489
03/04/2018 355.00p 356.00p 351.40p 355.00p 1205
29/03/2018 355.00p 356.00p 351.40p 355.00p 5117
28/03/2018 355.00p 355.00p 351.11p 355.00p 12871
27/03/2018 345.00p 360.00p 330.00p 355.00p 74646
26/03/2018 380.00p 390.00p 380.00p 380.00p 10740
23/03/2018 380.00p 390.00p 380.00p 380.00p 923
22/03/2018 377.00p 390.00p 377.00p 380.00p 6873
21/03/2018 370.00p 383.00p 370.00p 377.00p 7708
20/03/2018 370.00p 380.00p 370.00p 370.00p 3348
19/03/2018 370.00p 380.00p 361.00p 370.00p 1756
16/03/2018 365.00p 378.00p 365.00p 370.00p 8371
15/03/2018 365.00p 365.00p 361.00p 365.00p 2624
14/03/2018 367.00p 369.50p 363.50p 365.00p 4267
13/03/2018 367.00p 367.00p 363.50p 367.00p 2001
12/03/2018 367.00p 374.00p 363.50p 368.00p 15777
09/03/2018 362.00p 374.00p 362.00p 367.00p 3066
08/03/2018 360.00p 370.00p 360.00p 360.00p 4835
07/03/2018 360.00p 368.00p 360.00p 360.00p 749
06/03/2018 360.00p 365.00p 355.00p 360.00p 3995
05/03/2018 360.00p 370.00p 360.00p 360.00p 1652
02/03/2018 360.00p 369.80p 357.00p 360.00p 9782
01/03/2018 360.00p 360.00p 356.00p 360.00p 250
28/02/2018 360.00p 370.00p 355.00p 360.00p 3412
27/02/2018 360.00p 365.00p 353.00p 360.00p 2160
26/02/2018 367.00p 367.00p 350.00p 360.00p 29758
23/02/2018 350.00p 373.40p 350.00p 372.00p 11265
22/02/2018 350.00p 360.00p 350.00p 350.00p 1539
21/02/2018 350.00p 356.00p 350.00p 350.00p 558
20/02/2018 350.00p 356.00p 346.04p 350.00p 8443
19/02/2018 350.00p 358.00p 340.00p 350.00p 9907
16/02/2018 350.00p 350.00p 350.00p 350.00p -759
15/02/2018 348.00p 355.00p 346.55p 350.00p 5703
14/02/2018 348.00p 356.00p 348.00p 348.00p 1500
13/02/2018 348.00p 356.00p 348.00p 348.00p 3552
12/02/2018 348.00p 354.00p 348.00p 348.00p 3235
09/02/2018 348.00p 355.00p 342.00p 348.00p 168
08/02/2018 348.00p 348.00p 348.00p 348.00p 0
07/02/2018 348.00p 348.00p 341.00p 348.00p 1300
06/02/2018 350.00p 350.00p 340.00p 343.00p 9838
05/02/2018 362.00p 367.00p 353.00p 360.00p 3956
02/02/2018 362.00p 367.00p 362.00p 362.00p 600
01/02/2018 360.00p 367.00p 355.00p 362.00p 4335
31/01/2018 360.00p 370.00p 355.00p 360.00p 2522
30/01/2018 360.00p 360.50p 356.00p 360.00p 13915
29/01/2018 360.00p 368.00p 360.00p 360.00p 194
26/01/2018 360.00p 365.00p 360.00p 362.00p 3089
25/01/2018 360.00p 370.00p 355.00p 360.00p 5909
24/01/2018 360.00p 362.00p 354.00p 362.00p 14345
23/01/2018 360.00p 364.20p 351.10p 362.00p 14840
22/01/2018 360.00p 364.95p 360.00p 360.00p 1388
19/01/2018 360.00p 360.00p 350.00p 360.00p 637
18/01/2018 360.00p 360.00p 351.00p 360.00p 1455
17/01/2018 365.00p 365.00p 350.00p 360.00p 11438
16/01/2018 379.00p 379.00p 365.00p 371.00p 347889
15/01/2018 379.00p 388.00p 377.00p 379.00p 9608
12/01/2018 361.00p 386.00p 361.00p 379.00p 31652
11/01/2018 359.00p 359.00p 359.00p 359.00p 0
10/01/2018 359.00p 363.00p 357.00p 359.00p 4024
09/01/2018 359.00p 363.00p 356.20p 359.00p 1692
08/01/2018 359.00p 359.00p 356.15p 359.00p 1762
05/01/2018 355.00p 360.00p 355.00p 359.00p 5051
04/01/2018 355.00p 360.00p 355.00p 355.00p 11641
03/01/2018 355.00p 360.00p 351.00p 355.00p 5841
02/01/2018 355.00p 355.00p 355.00p 355.00p 0
29/12/2017 355.00p 355.00p 350.50p 355.00p 416
28/12/2017 355.00p 355.00p 355.00p 355.00p 0
27/12/2017 355.00p 356.40p 355.00p 355.00p 800
22/12/2017 355.00p 355.00p 350.00p 355.00p 174
21/12/2017 357.50p 357.50p 351.00p 355.00p 20976
20/12/2017 357.50p 357.50p 350.00p 357.50p 820
19/12/2017 357.50p 359.60p 350.00p 357.50p 1462
18/12/2017 360.00p 360.00p 350.00p 357.50p 2362
15/12/2017 360.00p 361.00p 355.00p 360.00p 2498
14/12/2017 360.00p 360.00p 360.00p 360.00p 0
13/12/2017 360.00p 360.00p 360.00p 360.00p 0
12/12/2017 360.00p 360.00p 356.00p 360.00p 196
11/12/2017 360.00p 361.50p 360.00p 360.00p 179
08/12/2017 360.00p 360.00p 355.00p 360.00p 150
07/12/2017 360.00p 360.00p 355.00p 360.00p 87980
06/12/2017 360.00p 361.90p 355.00p 360.00p 3271
05/12/2017 360.00p 360.00p 360.00p 360.00p 0
04/12/2017 360.00p 362.00p 355.00p 360.00p 1916
01/12/2017 360.00p 360.00p 357.63p 360.00p 1150
30/11/2017 360.00p 364.00p 360.00p 360.00p 149412
29/11/2017 360.00p 362.00p 357.50p 360.00p 3412
28/11/2017 360.00p 363.00p 360.00p 360.00p 0
27/11/2017 360.00p 360.00p 357.50p 360.00p 844
24/11/2017 360.00p 360.00p 355.00p 360.00p 10639
23/11/2017 354.50p 362.00p 354.50p 360.00p 12193
22/11/2017 354.50p 362.00p 349.25p 354.50p 159
21/11/2017 354.50p 360.19p 349.25p 354.50p 1518
20/11/2017 354.50p 354.50p 347.00p 354.50p 53
17/11/2017 355.50p 358.25p 347.75p 354.50p 14773
16/11/2017 361.00p 367.00p 355.00p 355.50p 26821
15/11/2017 361.00p 361.00p 361.00p 361.00p 0
14/11/2017 361.00p 361.00p 361.00p 361.00p 0
13/11/2017 363.00p 363.00p 355.00p 361.00p 2000
10/11/2017 358.00p 369.00p 358.00p 363.00p 2650
09/11/2017 356.00p 360.00p 356.00p 356.00p 500
08/11/2017 356.00p 356.00p 356.00p 356.00p 0
07/11/2017 355.00p 360.00p 345.10p 356.00p 319326
06/11/2017 355.00p 360.00p 350.00p 355.00p 2304
03/11/2017 357.50p 359.00p 350.00p 355.00p 13757
02/11/2017 363.00p 363.00p 350.00p 357.50p 13000
01/11/2017 363.00p 366.00p 358.50p 363.00p 204756
31/10/2017 360.00p 366.00p 355.00p 363.00p 987703
30/10/2017 367.50p 367.50p 355.00p 360.00p 12684
27/10/2017 367.50p 367.50p 367.50p 367.50p 136
26/10/2017 367.50p 367.50p 365.00p 367.50p 900
25/10/2017 367.50p 370.00p 365.00p 367.50p 1798
24/10/2017 367.50p 367.50p 366.10p 367.50p 250
23/10/2017 367.50p 368.00p 366.00p 367.50p 9128
20/10/2017 365.00p 368.00p 357.92p 367.50p 574921
19/10/2017 365.00p 368.00p 361.00p 365.00p 5056
18/10/2017 362.50p 370.00p 358.00p 365.00p 5159
17/10/2017 353.50p 370.00p 350.00p 362.50p 7751
16/10/2017 353.50p 362.00p 348.40p 353.50p 4005
13/10/2017 353.50p 353.50p 353.50p 353.50p 1984
12/10/2017 353.50p 353.50p 353.50p 353.50p 3189
11/10/2017 355.00p 355.00p 353.50p 353.50p 6015
10/10/2017 355.00p 355.00p 355.00p 355.00p 116
09/10/2017 352.50p 355.00p 352.50p 355.00p 3553
06/10/2017 352.50p 352.50p 352.50p 352.50p 1931
05/10/2017 355.00p 355.00p 352.50p 352.50p 1046
04/10/2017 352.50p 355.00p 352.50p 355.00p 3018
03/10/2017 352.50p 352.50p 352.50p 352.50p 17686
02/10/2017 340.00p 352.50p 335.00p 352.50p 13127
29/09/2017 345.00p 345.00p 335.00p 335.00p 380
28/09/2017 347.50p 347.50p 342.50p 345.00p 13375
27/09/2017 347.50p 347.50p 347.50p 347.50p 1765
26/09/2017 347.50p 347.50p 347.50p 347.50p 1000
25/09/2017 347.50p 347.50p 347.50p 347.50p 3857
22/09/2017 347.50p 347.50p 347.50p 347.50p 415011
21/09/2017 347.50p 347.50p 347.50p 347.50p 1000000
20/09/2017 350.00p 350.00p 347.50p 347.50p 6561
19/09/2017 350.00p 350.00p 350.00p 350.00p 4921
18/09/2017 350.00p 350.00p 350.00p 350.00p 13207
15/09/2017 360.00p 360.00p 350.00p 350.00p 15813
14/09/2017 360.00p 360.00p 360.00p 360.00p 1245
13/09/2017 360.00p 360.00p 360.00p 360.00p 133
12/09/2017 360.00p 360.00p 360.00p 360.00p 1572
11/09/2017 360.00p 360.00p 360.00p 360.00p 3500
08/09/2017 360.00p 360.00p 360.00p 360.00p 13301
07/09/2017 360.00p 360.00p 360.00p 360.00p 68
06/09/2017 360.00p 360.00p 360.00p 360.00p 2232
05/09/2017 357.50p 360.00p 357.50p 360.00p 8810
04/09/2017 355.00p 357.50p 355.00p 357.50p 5123
01/09/2017 355.00p 355.00p 355.00p 355.00p 4526
31/08/2017 355.00p 355.00p 355.00p 355.00p 3679
30/08/2017 355.00p 355.00p 355.00p 355.00p 1293
29/08/2017 355.00p 355.00p 355.00p 355.00p 0
25/08/2017 355.00p 355.00p 355.00p 355.00p 2045
24/08/2017 357.50p 357.50p 355.00p 355.00p 2300
23/08/2017 357.50p 357.50p 357.50p 357.50p 7157
22/08/2017 357.50p 357.50p 357.50p 357.50p 7034
21/08/2017 357.50p 357.50p 357.50p 357.50p 3984
18/08/2017 357.50p 357.50p 357.50p 357.50p 1133
17/08/2017 357.50p 357.50p 357.50p 357.50p 1148925
16/08/2017 355.00p 357.50p 355.00p 357.50p 6602
15/08/2017 355.00p 355.00p 355.00p 355.00p 0
14/08/2017 350.00p 355.00p 350.00p 355.00p 11200
11/08/2017 361.50p 361.50p 347.00p 350.00p 1009949
10/08/2017 363.50p 363.50p 361.50p 361.50p 4347
09/08/2017 362.00p 363.50p 362.00p 363.50p 5949
08/08/2017 362.00p 362.00p 362.00p 362.00p 5223
07/08/2017 362.50p 362.50p 362.00p 362.00p 20684
04/08/2017 370.00p 370.00p 362.50p 362.50p 70471
03/08/2017 370.00p 370.00p 370.00p 370.00p 40373
02/08/2017 367.50p 370.00p 367.50p 370.00p 3185
01/08/2017 367.50p 367.50p 367.50p 367.50p 1394
31/07/2017 367.50p 367.50p 367.50p 367.50p 5506
28/07/2017 369.00p 369.50p 367.50p 367.50p 7924
27/07/2017 360.00p 369.00p 360.00p 369.00p 8145
26/07/2017 383.50p 383.50p 342.50p 360.00p 594187
25/07/2017 383.50p 383.50p 383.50p 383.50p 255
24/07/2017 383.50p 385.50p 383.50p 383.50p 7675
21/07/2017 382.50p 383.50p 382.50p 383.50p 950
20/07/2017 382.50p 382.50p 382.50p 382.50p 5346

*Close Price adjusted for both dividends and splits