Quartix Technologies (QTX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/04/2016 321.00p 330.00p 312.00p 330.00p 4835
12/04/2016 337.50p 337.50p 310.00p 320.00p 21647
11/04/2016 342.50p 347.00p 330.00p 337.50p 13450
08/04/2016 347.50p 352.00p 340.00p 343.50p 12817
07/04/2016 350.00p 350.00p 343.00p 347.50p 7186
06/04/2016 350.00p 353.30p 350.00p 350.00p 1717
05/04/2016 348.50p 352.96p 348.50p 350.00p 11321
04/04/2016 343.50p 352.45p 337.13p 348.50p 14862
01/04/2016 337.50p 354.85p 336.00p 343.50p 1408985
31/03/2016 335.00p 335.00p 325.00p 335.00p 17336
30/03/2016 352.50p 352.50p 306.00p 335.00p 152891
29/03/2016 392.50p 399.00p 345.15p 352.50p 42892
24/03/2016 392.50p 400.00p 390.00p 392.50p 6797
23/03/2016 385.00p 397.00p 382.00p 390.00p 10145
22/03/2016 367.50p 395.00p 367.50p 385.00p 17718
21/03/2016 367.50p 375.00p 367.50p 367.50p 3598
18/03/2016 370.00p 375.00p 362.00p 367.50p 10747
17/03/2016 377.50p 377.50p 360.00p 370.00p 23902
16/03/2016 387.50p 395.00p 372.21p 377.50p 23689
15/03/2016 387.50p 395.00p 382.50p 387.50p 1882
14/03/2016 390.00p 395.00p 382.50p 387.50p 9793
11/03/2016 390.00p 400.00p 385.25p 390.00p 12879
10/03/2016 385.00p 390.00p 382.80p 390.00p 4478
09/03/2016 382.50p 390.00p 380.00p 387.50p 2645
08/03/2016 372.50p 390.00p 372.50p 382.50p 12211
07/03/2016 362.50p 380.00p 362.50p 372.50p 16708
04/03/2016 352.50p 370.00p 352.50p 362.50p 10939
03/03/2016 352.50p 360.00p 351.00p 352.50p 38554
02/03/2016 347.50p 360.00p 343.00p 352.50p 55190
01/03/2016 327.50p 355.00p 327.50p 347.50p 1245593
29/02/2016 317.50p 335.00p 315.00p 327.50p 18729
26/02/2016 312.50p 320.00p 308.15p 312.50p 11753
25/02/2016 300.00p 320.00p 298.50p 312.50p 14472
24/02/2016 300.00p 300.00p 298.20p 300.00p 36
23/02/2016 300.00p 304.50p 300.00p 300.00p 349
22/02/2016 300.00p 304.95p 300.00p 300.00p 2250
19/02/2016 300.00p 304.50p 300.00p 300.00p 5815
18/02/2016 300.00p 305.00p 298.20p 300.00p 5441
17/02/2016 296.50p 305.00p 296.50p 300.00p 7986
16/02/2016 296.50p 298.00p 296.50p 296.50p 822
15/02/2016 299.00p 299.00p 290.00p 296.50p 6894
12/02/2016 300.00p 302.88p 293.24p 299.00p 2478
11/02/2016 290.00p 315.00p 290.00p 300.00p 19165
10/02/2016 287.50p 294.00p 287.50p 290.00p 3083
09/02/2016 286.00p 295.00p 285.00p 287.50p 3013
08/02/2016 282.50p 292.00p 280.00p 280.00p 6413
05/02/2016 279.00p 285.00p 276.00p 282.50p 4545
04/02/2016 279.00p 279.00p 279.00p 279.00p 0
03/02/2016 275.00p 280.00p 273.05p 279.00p 7163
02/02/2016 270.00p 279.40p 270.00p 275.00p 2208
01/02/2016 265.00p 275.00p 265.00p 270.00p 5554
29/01/2016 264.88p 270.00p 260.10p 265.00p 9677
28/01/2016 264.88p 267.00p 260.10p 264.88p 1417
27/01/2016 264.88p 267.08p 260.10p 264.88p 1226
26/01/2016 270.00p 270.00p 261.50p 264.88p 6274
25/01/2016 270.00p 274.00p 270.00p 270.00p 875
22/01/2016 265.00p 275.00p 262.00p 270.00p 18264
21/01/2016 272.50p 272.50p 260.05p 265.00p 5495
20/01/2016 286.00p 286.00p 267.50p 272.50p 14572
19/01/2016 277.50p 292.00p 273.30p 286.00p 18738
18/01/2016 262.50p 284.50p 262.50p 277.50p 28123
15/01/2016 250.00p 268.00p 246.10p 254.00p 117250
14/01/2016 250.00p 250.00p 240.00p 242.50p 15473
13/01/2016 250.00p 255.00p 245.00p 250.00p 2949
12/01/2016 252.50p 252.50p 245.00p 250.00p 8793
11/01/2016 252.50p 252.50p 252.50p 252.50p 0
08/01/2016 252.50p 260.00p 246.50p 252.50p 4031
07/01/2016 255.00p 260.00p 250.00p 252.50p 6046
06/01/2016 255.00p 257.50p 250.00p 255.00p 282
05/01/2016 252.50p 260.00p 250.00p 255.00p 5270
04/01/2016 252.50p 260.00p 252.50p 252.50p 72
31/12/2015 252.50p 256.25p 250.00p 252.50p 1596
30/12/2015 260.00p 260.00p 250.00p 252.50p 21469
29/12/2015 262.50p 262.50p 256.50p 260.00p 3908
24/12/2015 262.50p 262.50p 262.50p 262.50p 0
23/12/2015 257.50p 270.00p 257.50p 262.50p 2751
22/12/2015 245.00p 265.00p 245.00p 257.50p 14576
21/12/2015 236.50p 250.00p 233.35p 245.00p 9405
18/12/2015 241.50p 241.50p 233.00p 236.50p 20789
17/12/2015 241.50p 244.00p 235.13p 241.50p 1371726
16/12/2015 241.50p 244.00p 235.00p 241.50p 2248
15/12/2015 241.50p 241.50p 241.50p 241.50p 0
14/12/2015 246.50p 246.50p 237.00p 241.50p 6244
11/12/2015 246.50p 249.75p 246.50p 246.50p 2195
10/12/2015 252.50p 252.50p 240.00p 246.50p 4651
09/12/2015 253.50p 253.50p 247.00p 252.50p 4413
08/12/2015 255.00p 255.00p 250.00p 253.50p 5322
07/12/2015 256.50p 256.50p 250.10p 255.00p 12640
04/12/2015 256.50p 256.50p 255.00p 256.50p 150
03/12/2015 256.50p 256.50p 255.00p 256.50p 2664
02/12/2015 256.50p 256.50p 253.00p 256.50p 31708
01/12/2015 256.50p 256.50p 253.00p 256.50p 3757
30/11/2015 256.50p 256.50p 253.25p 256.50p 18463
27/11/2015 256.50p 256.50p 256.50p 256.50p 0
26/11/2015 256.50p 256.50p 253.07p 256.50p 779
25/11/2015 256.50p 256.50p 256.50p 256.50p 0
24/11/2015 256.50p 259.65p 253.25p 256.50p 4722
23/11/2015 256.50p 260.00p 254.00p 256.50p 2495
20/11/2015 256.50p 256.50p 254.00p 256.50p 1000
19/11/2015 256.50p 256.50p 256.50p 256.50p 0
18/11/2015 254.00p 256.50p 254.00p 256.50p 2620
17/11/2015 254.00p 254.00p 253.00p 254.00p 0
16/11/2015 254.00p 254.00p 253.00p 253.00p 6000
13/11/2015 254.00p 254.00p 254.00p 254.00p 325
12/11/2015 254.00p 254.00p 254.00p 254.00p 29
11/11/2015 254.00p 255.00p 253.20p 254.00p 7768
10/11/2015 259.00p 259.00p 251.00p 254.00p 18769
09/11/2015 256.50p 260.00p 256.50p 259.00p 9676
06/11/2015 259.50p 259.50p 253.00p 256.50p 4550
05/11/2015 259.50p 259.50p 254.00p 259.50p 1500
04/11/2015 259.50p 262.25p 259.50p 259.50p 2611
03/11/2015 259.50p 259.50p 254.00p 259.50p 800
02/11/2015 259.50p 259.50p 254.00p 259.50p 5398
30/10/2015 259.50p 259.50p 254.00p 259.50p 1607
29/10/2015 259.50p 260.00p 254.00p 259.50p 2000
28/10/2015 259.50p 260.00p 254.00p 259.50p 1640
27/10/2015 259.50p 259.50p 259.50p 259.50p 0
26/10/2015 259.50p 259.50p 259.50p 259.50p 0
23/10/2015 259.50p 260.00p 259.50p 259.50p 105
22/10/2015 259.50p 259.50p 254.00p 259.50p 2472
21/10/2015 259.50p 259.50p 259.50p 259.50p 0
20/10/2015 262.00p 262.00p 254.00p 259.50p 3079624
19/10/2015 262.00p 262.00p 262.00p 262.00p 0
16/10/2015 262.00p 262.00p 257.25p 262.00p 2000
15/10/2015 262.00p 264.00p 262.00p 262.00p 1000
14/10/2015 262.00p 265.00p 257.10p 262.00p 1623
13/10/2015 261.50p 268.00p 261.50p 262.00p 448
12/10/2015 261.50p 266.57p 261.50p 261.50p 1043
09/10/2015 261.50p 266.57p 261.50p 261.50p 370
08/10/2015 261.50p 267.00p 257.86p 261.50p 1977
07/10/2015 265.00p 267.00p 257.00p 261.50p 6501
06/10/2015 258.00p 274.50p 258.00p 265.00p 18237
05/10/2015 258.00p 264.50p 257.50p 258.00p 1320
02/10/2015 258.00p 258.00p 257.00p 258.00p 1506
01/10/2015 258.00p 265.00p 258.00p 258.00p 2557
30/09/2015 258.00p 264.30p 255.00p 258.00p 6386
29/09/2015 258.00p 265.00p 255.00p 258.00p 1671
28/09/2015 258.00p 262.76p 258.00p 258.00p 2322
25/09/2015 258.00p 262.90p 255.00p 258.00p 31648
24/09/2015 258.00p 262.90p 255.00p 258.00p 421
23/09/2015 258.00p 263.00p 258.00p 258.00p 9174
22/09/2015 258.00p 263.00p 258.00p 258.00p 375
21/09/2015 252.50p 264.30p 252.50p 258.00p 7756
18/09/2015 250.00p 255.00p 250.00p 252.50p 2514
17/09/2015 250.00p 255.00p 250.00p 250.00p 1533
16/09/2015 250.00p 255.00p 250.00p 250.00p 3132
15/09/2015 250.00p 255.00p 250.00p 250.00p 906
14/09/2015 252.50p 259.00p 248.06p 250.00p 14723
11/09/2015 242.50p 254.00p 242.50p 252.50p 7203
10/09/2015 242.50p 247.00p 237.17p 242.50p 531169
09/09/2015 242.50p 242.50p 238.00p 242.50p 1068
08/09/2015 242.50p 242.50p 238.00p 242.50p 4749
07/09/2015 242.50p 242.50p 240.00p 242.50p 62443
04/09/2015 242.50p 244.00p 242.00p 242.50p 2344
03/09/2015 245.00p 245.00p 240.00p 242.50p 3623
02/09/2015 230.00p 248.00p 230.00p 245.00p 8632
01/09/2015 230.00p 234.96p 230.00p 230.00p 104904
28/08/2015 225.00p 235.00p 225.00p 230.00p 6548
27/08/2015 215.00p 230.00p 215.00p 225.00p 7388
26/08/2015 201.50p 219.00p 201.50p 215.00p 16490
25/08/2015 201.50p 206.70p 194.00p 201.50p 18814
24/08/2015 235.00p 235.00p 195.00p 201.50p 50143
21/08/2015 235.00p 235.00p 230.00p 235.00p 1605
20/08/2015 235.00p 240.00p 230.00p 235.00p 26150
19/08/2015 236.50p 236.50p 230.00p 235.00p 1023
18/08/2015 239.00p 241.00p 230.00p 236.50p 14238
17/08/2015 239.00p 243.00p 239.00p 239.00p 7585
14/08/2015 243.50p 244.90p 239.00p 239.00p 117
13/08/2015 243.50p 247.00p 242.00p 243.50p 7913
12/08/2015 253.50p 257.00p 240.00p 243.50p 20018
11/08/2015 246.50p 257.00p 244.00p 253.50p 7433
10/08/2015 244.00p 253.00p 244.00p 246.50p 7284
07/08/2015 244.00p 250.00p 243.40p 244.00p 2456
06/08/2015 238.50p 250.00p 237.20p 244.00p 20537
05/08/2015 245.50p 248.00p 237.00p 238.50p 22205
04/08/2015 233.50p 250.00p 231.50p 245.50p 56954
03/08/2015 219.00p 235.00p 219.00p 233.50p 10528
31/07/2015 219.00p 221.88p 214.00p 219.00p 18230
30/07/2015 219.00p 220.00p 214.00p 219.00p 4859
29/07/2015 233.50p 233.50p 213.32p 219.00p 21951
28/07/2015 221.50p 235.00p 221.50p 233.50p 20480
27/07/2015 221.00p 227.00p 219.80p 221.50p 3705
24/07/2015 218.50p 227.00p 215.00p 221.00p 8715
23/07/2015 202.50p 220.00p 202.50p 218.50p 12455
22/07/2015 204.00p 208.00p 197.00p 202.50p 72457
21/07/2015 197.50p 215.00p 197.50p 204.00p 17644
20/07/2015 194.00p 200.00p 194.00p 197.50p 9812
17/07/2015 192.50p 200.00p 192.50p 194.00p 4551
16/07/2015 187.50p 200.00p 187.50p 192.50p 11937
15/07/2015 182.50p 195.00p 182.50p 187.50p 6253
14/07/2015 182.50p 189.78p 182.50p 182.50p 5
13/07/2015 182.50p 190.00p 182.50p 182.50p 600
10/07/2015 182.50p 182.50p 182.50p 182.50p 0
09/07/2015 185.00p 190.00p 182.50p 182.50p 1472
08/07/2015 185.00p 190.00p 183.20p 185.00p 5930
07/07/2015 185.00p 190.00p 183.20p 185.00p 975
06/07/2015 185.00p 190.00p 185.00p 185.00p 2880
03/07/2015 185.00p 190.00p 185.00p 185.00p 1000
02/07/2015 185.00p 190.00p 185.00p 185.00p 19128
01/07/2015 182.50p 190.00p 180.00p 185.00p 113662

*Close Price adjusted for both dividends and splits