Quartix Technologies (QTX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
19/07/2017 382.50p 382.50p 382.50p 382.50p 7965
18/07/2017 382.50p 382.50p 382.50p 382.50p 654
17/07/2017 385.00p 385.00p 382.50p 382.50p 1608
14/07/2017 385.00p 385.50p 385.00p 385.00p 3707
13/07/2017 385.00p 385.00p 385.00p 385.00p 3097
12/07/2017 385.00p 385.00p 385.00p 385.00p 12867
11/07/2017 385.00p 385.00p 385.00p 385.00p 2134
10/07/2017 385.00p 385.00p 385.00p 385.00p 9225
07/07/2017 385.00p 385.00p 385.00p 385.00p 5568
06/07/2017 385.00p 385.00p 385.00p 385.00p 2503
05/07/2017 385.00p 385.00p 385.00p 385.00p 908
04/07/2017 385.00p 385.00p 385.00p 385.00p 2895
03/07/2017 385.00p 385.00p 385.00p 385.00p 16203
30/06/2017 385.00p 385.00p 385.00p 385.00p 1785
29/06/2017 385.00p 385.00p 385.00p 385.00p 406
28/06/2017 385.00p 385.00p 385.00p 385.00p 229
27/06/2017 385.00p 385.00p 385.00p 385.00p 87173
26/06/2017 385.00p 385.00p 385.00p 385.00p 408
23/06/2017 385.00p 385.00p 385.00p 385.00p 1704
22/06/2017 385.00p 385.00p 385.00p 385.00p 0
21/06/2017 385.00p 385.00p 384.00p 385.00p 0
20/06/2017 382.50p 385.00p 382.50p 385.00p 0
19/06/2017 385.00p 385.00p 382.50p 382.50p 0
16/06/2017 385.00p 394.90p 377.00p 385.00p 1538
15/06/2017 392.50p 399.90p 377.00p 385.00p 9227
14/06/2017 392.50p 400.00p 385.12p 392.50p 1259
13/06/2017 395.00p 405.00p 392.50p 392.50p 5525
12/06/2017 392.25p 404.90p 390.00p 395.00p 7078
09/06/2017 390.00p 394.00p 385.00p 392.25p 6150
08/06/2017 390.00p 390.00p 390.00p 390.00p 0
07/06/2017 392.50p 399.90p 388.50p 390.00p 4648
06/06/2017 397.50p 399.90p 388.00p 392.50p 5989
05/06/2017 397.50p 404.00p 392.25p 397.50p 3948
02/06/2017 402.50p 414.00p 397.50p 397.50p 10403
01/06/2017 397.50p 404.00p 397.50p 402.50p 1929
31/05/2017 400.00p 415.00p 400.00p 402.50p 2596
30/05/2017 397.50p 410.00p 390.05p 400.00p 5969
26/05/2017 412.50p 415.00p 395.00p 397.50p 15291
25/05/2017 385.00p 415.00p 384.00p 412.50p 17015
24/05/2017 385.00p 385.00p 380.00p 385.00p 6850
23/05/2017 385.00p 390.00p 383.50p 385.00p 2667
22/05/2017 387.50p 390.00p 381.00p 385.00p 1573
19/05/2017 387.50p 390.00p 385.00p 387.50p 2536
18/05/2017 387.50p 387.50p 387.50p 387.50p 0
17/05/2017 387.50p 387.50p 387.44p 387.50p 322
16/05/2017 387.50p 387.50p 385.00p 387.50p 1947
15/05/2017 387.50p 390.00p 385.75p 387.50p 3232
12/05/2017 405.00p 410.00p 386.50p 387.50p 4655
11/05/2017 383.50p 405.00p 380.00p 405.00p 17475
10/05/2017 367.75p 383.50p 367.16p 383.50p 14936
09/05/2017 367.75p 369.00p 367.75p 367.75p 761
08/05/2017 367.75p 370.50p 367.16p 367.75p 3360
05/05/2017 367.75p 370.31p 365.25p 367.75p 7605

*Close Price adjusted for both dividends and splits