Quartix Technologies (QTX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/01/2017 290.00p 297.00p 290.00p 290.00p 1352
25/01/2017 290.00p 299.98p 286.00p 290.00p 4893
24/01/2017 290.00p 300.00p 286.12p 290.00p 2556
23/01/2017 290.00p 299.36p 285.00p 290.00p 822
20/01/2017 290.00p 299.98p 283.50p 290.00p 25781
19/01/2017 287.50p 300.00p 285.11p 290.00p 63236
18/01/2017 300.00p 300.00p 260.25p 287.50p 65498
17/01/2017 298.00p 308.00p 291.50p 300.00p 23468
16/01/2017 298.00p 310.00p 298.00p 298.00p 3819
13/01/2017 298.00p 298.00p 298.00p 298.00p 1600
12/01/2017 304.00p 304.00p 285.00p 298.00p 80227
11/01/2017 307.50p 317.00p 295.00p 300.00p 14405
10/01/2017 299.00p 310.00p 293.00p 307.50p 16263
09/01/2017 301.50p 309.00p 293.00p 299.00p 14391
06/01/2017 301.00p 310.00p 295.55p 301.50p 1981
05/01/2017 315.00p 315.50p 292.20p 301.00p 14767
04/01/2017 323.50p 323.50p 307.55p 313.50p 9225
03/01/2017 340.00p 340.00p 312.00p 323.50p 42111
30/12/2016 342.50p 342.50p 330.00p 340.00p 1200
29/12/2016 342.50p 344.50p 342.50p 342.50p 439
28/12/2016 340.00p 344.50p 340.00p 342.50p 54
23/12/2016 340.00p 344.50p 340.00p 340.00p 92
22/12/2016 340.00p 350.00p 338.00p 340.00p 8884
21/12/2016 325.00p 350.00p 325.00p 340.00p 33830
20/12/2016 320.00p 330.00p 320.00p 325.00p 203150
19/12/2016 320.00p 320.00p 320.00p 320.00p 31700
16/12/2016 320.00p 320.00p 318.00p 320.00p 330
15/12/2016 320.00p 320.00p 312.00p 320.00p 17498
14/12/2016 320.00p 324.00p 312.00p 320.00p 2084
13/12/2016 325.00p 325.00p 310.00p 320.00p 3647
12/12/2016 325.00p 332.00p 315.00p 325.00p 531331
09/12/2016 325.00p 325.00p 315.00p 325.00p 825
08/12/2016 330.00p 330.00p 325.00p 325.00p 8864
07/12/2016 330.00p 330.00p 329.50p 330.00p 6326
06/12/2016 330.00p 330.74p 330.00p 330.00p 3000
05/12/2016 330.00p 331.80p 325.00p 330.00p 7000
02/12/2016 330.00p 332.00p 330.00p 330.00p 2830
01/12/2016 330.00p 333.00p 330.00p 330.00p 2955
30/11/2016 332.50p 332.50p 325.00p 330.00p 518
29/11/2016 332.50p 340.00p 325.00p 332.50p 521
28/11/2016 332.50p 337.55p 326.50p 332.50p 950
25/11/2016 337.50p 337.50p 332.50p 332.50p 0
24/11/2016 337.50p 340.00p 327.50p 337.50p 1026
23/11/2016 345.00p 345.00p 335.00p 335.00p 1658
22/11/2016 352.50p 352.50p 340.00p 345.00p 222234
21/11/2016 362.50p 362.50p 340.00p 352.50p 22155
18/11/2016 362.50p 362.50p 360.00p 362.50p 8636
17/11/2016 362.50p 367.44p 362.50p 362.50p 541
16/11/2016 367.50p 371.25p 362.50p 362.50p 7500
15/11/2016 365.00p 374.00p 365.00p 367.50p 755
14/11/2016 342.50p 365.00p 342.50p 365.00p 6556
11/11/2016 335.00p 345.00p 335.00p 342.50p 2737
10/11/2016 322.50p 335.00p 320.00p 335.00p 4011
09/11/2016 317.50p 330.00p 310.00p 322.50p 35578
08/11/2016 325.00p 325.00p 322.00p 322.50p 5425
07/11/2016 325.00p 334.74p 318.50p 325.00p 13200
04/11/2016 342.50p 342.50p 310.50p 325.00p 32441
03/11/2016 342.50p 342.50p 335.05p 342.50p 15617
02/11/2016 342.50p 342.50p 342.50p 342.50p 0
01/11/2016 342.50p 345.00p 336.50p 342.50p 13347
31/10/2016 342.50p 344.00p 336.50p 342.50p 6310
28/10/2016 337.50p 348.95p 337.50p 342.50p 14126
27/10/2016 367.50p 367.50p 330.00p 337.50p 49615
26/10/2016 382.50p 382.50p 360.00p 367.50p 10476
25/10/2016 385.00p 385.00p 375.00p 382.50p 1734
24/10/2016 390.00p 395.00p 375.00p 385.00p 13496
21/10/2016 390.00p 390.00p 380.00p 390.00p 7018
20/10/2016 395.00p 397.00p 380.00p 390.00p 10963
19/10/2016 395.00p 401.45p 385.00p 395.00p 5054
18/10/2016 395.00p 403.00p 389.00p 395.00p 4203
17/10/2016 385.00p 405.00p 383.00p 395.00p 53450
14/10/2016 382.50p 395.00p 375.00p 385.00p 11558
13/10/2016 382.50p 400.00p 371.00p 382.50p 16104
12/10/2016 382.50p 393.00p 372.00p 382.50p 2498
11/10/2016 382.50p 390.00p 371.00p 382.50p 2812
10/10/2016 400.00p 410.00p 366.00p 382.50p 57948
07/10/2016 402.50p 410.00p 395.00p 400.00p 14674
06/10/2016 410.00p 415.00p 402.50p 402.50p 874
05/10/2016 407.50p 418.00p 407.50p 410.00p 3623
04/10/2016 410.00p 418.00p 400.00p 407.50p 4888
03/10/2016 417.50p 420.00p 400.00p 410.00p 3389
30/09/2016 415.00p 425.00p 405.00p 417.50p 5487
29/09/2016 432.50p 432.50p 400.00p 415.00p 23816
28/09/2016 432.50p 440.00p 425.00p 432.50p 2034
27/09/2016 452.50p 452.50p 425.00p 432.50p 8768
26/09/2016 452.50p 463.00p 441.38p 452.50p 782
23/09/2016 452.50p 465.00p 440.00p 452.50p 9330
22/09/2016 452.50p 462.00p 452.50p 452.50p 2158
21/09/2016 452.50p 465.00p 452.50p 452.50p 3350
20/09/2016 452.50p 465.00p 440.00p 452.50p 4528
19/09/2016 452.50p 452.50p 443.00p 452.50p 5879
16/09/2016 452.50p 465.00p 445.00p 452.50p 1466
15/09/2016 452.50p 465.00p 444.85p 452.50p 6661
14/09/2016 450.00p 465.00p 445.00p 452.50p 15754
13/09/2016 445.00p 460.00p 437.00p 450.00p 51755
12/09/2016 445.00p 455.00p 436.73p 445.00p 3069
09/09/2016 442.50p 455.00p 433.75p 445.00p 19256
08/09/2016 435.00p 455.00p 435.00p 442.50p 8703
07/09/2016 432.50p 442.00p 425.00p 435.00p 4523
06/09/2016 425.00p 445.00p 422.00p 432.50p 53129
05/09/2016 425.00p 435.00p 420.60p 425.00p 8096
02/09/2016 425.00p 435.00p 420.00p 425.00p 11937
01/09/2016 425.00p 435.00p 416.00p 425.00p 32309
31/08/2016 422.50p 435.00p 422.50p 425.00p 13184
30/08/2016 405.00p 426.00p 405.00p 422.50p 18957
26/08/2016 415.00p 415.00p 398.00p 405.00p 21147
25/08/2016 430.00p 430.00p 389.91p 415.00p 26557
24/08/2016 467.50p 467.50p 410.00p 430.00p 54726
23/08/2016 447.50p 475.00p 447.50p 465.00p 37701
22/08/2016 427.50p 455.00p 427.50p 447.50p 24674
19/08/2016 415.00p 430.00p 415.00p 427.50p 14251
18/08/2016 401.50p 420.00p 401.50p 415.00p 44578
17/08/2016 396.50p 405.00p 396.50p 401.50p 5539
16/08/2016 392.50p 405.00p 390.50p 396.50p 22838
15/08/2016 380.00p 395.00p 380.00p 392.50p 11582
12/08/2016 376.00p 385.00p 375.00p 380.00p 13529
11/08/2016 376.00p 385.00p 371.00p 376.00p 15387
10/08/2016 373.50p 384.10p 369.00p 376.00p 5084
09/08/2016 373.50p 378.00p 367.00p 373.50p 5839
08/08/2016 373.50p 380.00p 367.65p 373.50p 6081
05/08/2016 371.00p 380.00p 367.00p 373.50p 17344
04/08/2016 370.00p 375.00p 365.00p 371.00p 1861263
03/08/2016 372.50p 373.50p 365.00p 370.00p 3397
02/08/2016 372.50p 374.25p 363.00p 372.50p 30980
01/08/2016 375.00p 380.00p 369.71p 372.50p 116600
29/07/2016 375.00p 377.00p 370.00p 375.00p 17323
28/07/2016 375.00p 378.00p 375.00p 375.00p 12089
27/07/2016 357.50p 380.00p 357.50p 375.00p 21545
26/07/2016 357.50p 365.00p 355.40p 357.50p 5450
25/07/2016 357.50p 363.00p 355.38p 357.50p 6190
22/07/2016 357.50p 363.00p 355.00p 357.50p 3114
21/07/2016 347.50p 365.00p 347.50p 357.50p 21135
20/07/2016 347.50p 352.45p 346.00p 347.50p 1871
19/07/2016 349.00p 355.00p 345.40p 347.50p 6569
18/07/2016 349.00p 358.00p 349.00p 349.00p 2210
15/07/2016 349.00p 358.00p 341.55p 349.00p 1759
14/07/2016 349.00p 358.00p 349.00p 349.00p 4734
13/07/2016 350.00p 358.00p 345.00p 349.00p 5338
12/07/2016 352.50p 360.00p 345.00p 349.00p 13584
11/07/2016 347.50p 360.00p 345.00p 352.50p 9872
08/07/2016 342.50p 355.00p 342.50p 347.50p 7312
07/07/2016 332.50p 349.50p 332.50p 342.50p 17137
06/07/2016 347.50p 347.50p 325.00p 332.50p 10331
05/07/2016 355.00p 360.00p 345.00p 347.50p 22092
04/07/2016 332.50p 372.39p 332.50p 355.00p 90153
01/07/2016 310.00p 334.95p 310.00p 327.50p 20382
30/06/2016 310.00p 317.00p 307.00p 310.00p 4431
29/06/2016 310.00p 316.90p 310.00p 310.00p 3125
28/06/2016 310.00p 318.07p 302.00p 310.00p 18333
27/06/2016 317.50p 317.50p 301.00p 310.00p 13160
24/06/2016 307.50p 317.50p 300.01p 317.50p 14257
23/06/2016 325.00p 328.50p 325.00p 325.00p 138
22/06/2016 325.00p 325.00p 325.00p 325.00p 0
21/06/2016 325.00p 328.50p 320.05p 325.00p 16761
20/06/2016 325.00p 325.00p 322.00p 325.00p 7055
17/06/2016 322.50p 325.00p 320.00p 325.00p 8423
16/06/2016 325.00p 325.00p 320.00p 322.50p 13000
15/06/2016 325.00p 325.00p 322.00p 325.00p 1846
14/06/2016 325.00p 329.00p 320.00p 325.00p 31339
13/06/2016 330.00p 330.00p 320.00p 325.00p 12846
10/06/2016 330.00p 330.00p 321.00p 330.00p 3864
09/06/2016 330.00p 330.00p 325.00p 330.00p 7774
08/06/2016 330.00p 330.00p 329.00p 330.00p 788
07/06/2016 330.00p 330.00p 329.00p 330.00p 4991
06/06/2016 330.00p 339.95p 329.00p 330.00p 2887
03/06/2016 330.00p 338.00p 329.00p 330.00p 3267
02/06/2016 332.50p 338.50p 329.89p 332.50p 10059
01/06/2016 332.50p 340.00p 329.89p 332.50p 601000
31/05/2016 332.50p 332.50p 320.00p 332.50p 50242
27/05/2016 332.50p 337.75p 327.20p 332.50p 2648
26/05/2016 332.50p 337.75p 332.50p 332.50p 3342
25/05/2016 332.50p 337.75p 327.00p 332.50p 2893
24/05/2016 337.50p 340.00p 327.00p 332.50p 8752
23/05/2016 337.50p 340.00p 333.00p 337.50p 135
20/05/2016 337.50p 340.00p 333.00p 337.50p 3666
19/05/2016 337.50p 340.00p 333.00p 337.50p 1355
18/05/2016 337.50p 342.00p 333.00p 337.50p 2887
17/05/2016 337.50p 342.00p 332.70p 337.50p 7002
16/05/2016 337.50p 340.00p 337.50p 337.50p 1188
13/05/2016 337.50p 342.00p 333.00p 337.50p 9285
12/05/2016 337.50p 342.00p 333.00p 337.50p 2473
11/05/2016 337.50p 342.00p 332.50p 337.50p 7704
10/05/2016 337.50p 337.50p 332.50p 337.50p 1965
09/05/2016 337.50p 342.00p 332.50p 337.50p 8022
06/05/2016 337.50p 343.33p 332.25p 337.50p 3442
05/05/2016 337.50p 344.00p 335.00p 337.50p 12475
04/05/2016 337.50p 345.00p 332.25p 337.50p 2414
03/05/2016 332.50p 345.00p 332.25p 337.50p 10827
29/04/2016 332.50p 340.00p 327.00p 332.50p 1296
28/04/2016 323.50p 335.00p 323.50p 332.50p 8546
27/04/2016 322.50p 329.35p 317.00p 323.50p 8459
26/04/2016 321.00p 329.10p 316.00p 322.50p 3857
25/04/2016 321.00p 330.00p 315.05p 321.00p 17079
22/04/2016 321.00p 327.00p 315.00p 321.00p 2721
21/04/2016 321.00p 329.00p 318.50p 321.00p 6345
20/04/2016 318.50p 329.00p 318.50p 321.00p 10982
19/04/2016 318.50p 322.50p 312.20p 318.50p 132728
18/04/2016 316.00p 322.75p 312.25p 318.50p 17138
15/04/2016 312.50p 322.00p 305.00p 316.00p 30139
14/04/2016 321.00p 321.00p 308.00p 313.50p 14903

*Close Price adjusted for both dividends and splits