Quartix Technologies (QTX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
30/06/2015 185.00p 185.00p 177.00p 182.50p 5645
29/06/2015 187.50p 188.50p 180.00p 185.00p 8568
26/06/2015 191.50p 194.00p 189.00p 190.00p 3567
25/06/2015 187.50p 195.00p 187.50p 191.50p 8029
24/06/2015 180.00p 193.90p 180.00p 187.50p 8994
23/06/2015 177.50p 184.95p 177.50p 180.00p 826
22/06/2015 175.00p 185.00p 172.60p 177.50p 2945
19/06/2015 171.00p 180.00p 167.00p 175.00p 4799
18/06/2015 171.00p 172.69p 168.00p 171.00p 1264
17/06/2015 171.00p 172.69p 168.00p 171.00p 1949
16/06/2015 171.00p 172.56p 171.00p 171.00p 2954
15/06/2015 171.50p 175.00p 167.00p 171.00p 12204
12/06/2015 171.50p 171.50p 170.00p 171.50p 2500
11/06/2015 171.50p 172.51p 171.50p 171.50p 262
10/06/2015 171.50p 172.55p 168.00p 171.50p 192000
09/06/2015 171.50p 171.50p 171.50p 171.50p 0
08/06/2015 171.50p 172.56p 171.50p 171.50p 1707
05/06/2015 171.50p 173.00p 170.00p 171.50p 9790
04/06/2015 171.50p 173.00p 171.50p 171.50p 3987
03/06/2015 175.50p 175.50p 170.00p 171.50p 5944
02/06/2015 175.50p 175.50p 171.09p 175.50p 68
01/06/2015 175.50p 175.50p 171.00p 175.50p 506
29/05/2015 178.00p 178.00p 171.00p 175.50p 39164
28/05/2015 178.00p 182.00p 178.00p 178.00p 1000
27/05/2015 178.00p 178.00p 171.07p 178.00p 223
26/05/2015 181.50p 183.98p 176.15p 178.00p 4135
22/05/2015 187.00p 189.00p 181.50p 181.50p 23149
21/05/2015 171.50p 187.00p 171.50p 187.00p 18116
20/05/2015 168.50p 175.00p 168.50p 171.50p 14051
19/05/2015 168.50p 171.20p 168.50p 168.50p 2797
18/05/2015 175.00p 175.00p 165.00p 168.50p 15122
15/05/2015 172.50p 178.00p 167.00p 175.00p 7186
14/05/2015 172.50p 177.00p 170.00p 172.50p 15611
13/05/2015 172.50p 172.50p 165.00p 172.50p 478
12/05/2015 173.50p 173.50p 166.00p 172.50p 3620
11/05/2015 173.50p 173.50p 173.50p 173.50p 0
08/05/2015 173.50p 177.00p 170.00p 173.50p 1493
07/05/2015 173.50p 173.50p 167.13p 173.50p 500
06/05/2015 173.50p 173.50p 167.00p 173.50p 18232
05/05/2015 173.50p 173.50p 171.00p 173.50p 2823
01/05/2015 170.00p 177.00p 170.00p 173.50p 4751
30/04/2015 171.00p 175.00p 165.12p 170.00p 9312
29/04/2015 164.00p 177.00p 161.00p 171.00p 29546
28/04/2015 164.00p 165.00p 164.00p 164.00p 3792
27/04/2015 164.00p 164.80p 164.00p 164.00p 910
24/04/2015 165.00p 165.00p 160.00p 164.00p 4487
23/04/2015 165.00p 167.00p 165.00p 165.00p 548
22/04/2015 167.50p 167.50p 160.00p 165.00p 4582
21/04/2015 167.50p 167.50p 162.25p 167.50p 1150
20/04/2015 167.50p 172.00p 167.50p 167.50p 53
17/04/2015 167.50p 168.00p 162.00p 167.50p 10644
16/04/2015 170.00p 174.00p 167.50p 167.50p 2586
15/04/2015 170.00p 175.00p 166.50p 170.00p 11145
14/04/2015 170.00p 172.80p 170.00p 170.00p 2500
13/04/2015 176.50p 178.00p 166.10p 170.00p 13135
10/04/2015 171.50p 183.00p 171.00p 176.50p 15671
09/04/2015 171.50p 175.00p 171.50p 171.50p 1300
08/04/2015 167.50p 172.00p 163.00p 171.50p 12286
07/04/2015 166.00p 172.00p 166.00p 167.50p 1279
02/04/2015 166.00p 170.80p 164.00p 166.00p 2870
01/04/2015 166.00p 170.00p 166.00p 166.00p 5000
31/03/2015 167.50p 174.00p 163.82p 166.00p 9035
30/03/2015 166.50p 173.00p 163.75p 167.50p 2859
27/03/2015 166.50p 173.00p 163.00p 166.50p 2599
26/03/2015 166.50p 173.00p 163.00p 166.50p 5733
25/03/2015 159.00p 170.00p 159.00p 166.50p 13389
24/03/2015 159.00p 163.00p 157.00p 159.00p 6096
23/03/2015 155.00p 161.45p 150.13p 159.00p 22640
20/03/2015 155.00p 160.00p 150.80p 155.00p 9602
19/03/2015 155.00p 155.00p 151.00p 155.00p 3571
18/03/2015 155.00p 159.50p 155.00p 155.00p 1880
17/03/2015 152.00p 160.00p 149.66p 155.00p 41408
16/03/2015 150.00p 157.00p 147.50p 152.00p 10352
13/03/2015 151.00p 155.00p 147.40p 150.00p 12765
12/03/2015 151.00p 155.00p 147.34p 151.00p 4302
11/03/2015 151.00p 155.20p 151.00p 151.00p 2500
10/03/2015 150.00p 153.45p 147.13p 151.00p 7239
09/03/2015 155.50p 157.00p 150.00p 150.00p 7953
06/03/2015 151.00p 157.00p 150.61p 155.50p 11914
05/03/2015 161.00p 162.50p 145.25p 151.00p 15722
04/03/2015 163.00p 167.00p 156.90p 161.00p 145000
03/03/2015 163.00p 168.00p 163.00p 163.00p 11117
02/03/2015 161.00p 167.00p 161.00p 163.00p 15000
27/02/2015 158.00p 164.00p 152.50p 161.00p 32742
26/02/2015 158.00p 163.00p 152.50p 158.00p 60875
25/02/2015 158.00p 163.50p 152.00p 158.00p 32082
24/02/2015 158.00p 164.00p 155.00p 158.00p 21334
23/02/2015 153.00p 163.50p 153.00p 158.00p 88187
20/02/2015 151.00p 159.00p 151.00p 153.00p 44499
19/02/2015 148.00p 154.00p 148.00p 151.00p 64412
18/02/2015 151.00p 151.00p 146.00p 148.00p 25314
17/02/2015 154.50p 155.00p 147.25p 151.00p 33205
16/02/2015 154.50p 158.00p 150.00p 154.50p 23375
13/02/2015 144.50p 158.35p 144.50p 154.50p 156399
12/02/2015 144.50p 144.50p 144.50p 144.50p 0
11/02/2015 144.50p 149.00p 144.00p 144.50p 15691
10/02/2015 145.00p 150.09p 143.00p 144.50p 7172
09/02/2015 145.00p 145.00p 142.50p 145.00p 2000
06/02/2015 145.00p 145.00p 142.50p 145.00p 765
05/02/2015 145.00p 150.09p 145.00p 145.00p 4725
04/02/2015 145.00p 145.00p 145.00p 145.00p 0
03/02/2015 144.50p 149.00p 142.00p 145.00p 8918
02/02/2015 144.50p 150.05p 144.50p 144.50p 5184

*Close Price adjusted for both dividends and splits