Quartix Technologies (QTX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
30/01/2015 144.50p 149.08p 142.00p 144.50p 3481
29/01/2015 144.50p 149.00p 142.00p 144.50p 3561
28/01/2015 144.50p 144.50p 144.50p 144.50p 0
27/01/2015 144.00p 148.00p 143.50p 144.50p 35555
26/01/2015 141.00p 147.10p 141.00p 144.00p 7373
23/01/2015 139.00p 147.00p 139.00p 141.00p 12221
22/01/2015 139.00p 143.00p 133.00p 139.00p 7673
21/01/2015 139.00p 143.00p 133.30p 139.00p 3209
20/01/2015 139.00p 140.00p 133.25p 139.00p 4638
19/01/2015 140.00p 144.69p 133.00p 139.00p 6770
16/01/2015 149.50p 152.00p 134.00p 140.00p 26645
15/01/2015 149.50p 150.00p 149.50p 149.50p 481
14/01/2015 149.50p 150.00p 149.50p 149.50p 1333
13/01/2015 149.50p 149.50p 147.00p 149.50p 351
12/01/2015 149.50p 154.00p 147.00p 149.50p 12346
09/01/2015 146.00p 155.00p 146.00p 149.50p 40436
08/01/2015 149.00p 150.00p 140.00p 146.00p 24894
07/01/2015 149.00p 149.00p 149.00p 149.00p 0
06/01/2015 149.00p 149.00p 149.00p 149.00p 0
05/01/2015 150.00p 151.94p 145.00p 149.00p 5857
02/01/2015 151.00p 152.45p 143.72p 150.00p 9814
31/12/2014 146.00p 157.50p 146.00p 151.00p 5308
30/12/2014 144.00p 150.00p 138.50p 146.00p 13133
29/12/2014 144.00p 144.00p 142.00p 144.00p 5667
24/12/2014 144.00p 144.00p 144.00p 144.00p 0
23/12/2014 150.00p 151.00p 140.00p 144.00p 34322
22/12/2014 150.00p 155.00p 147.00p 150.00p 4498
19/12/2014 150.00p 154.40p 147.00p 150.00p 5807
18/12/2014 150.00p 155.00p 145.38p 150.00p 13145
17/12/2014 146.00p 155.00p 146.00p 150.00p 10091
16/12/2014 167.50p 167.50p 116.00p 146.00p 229746
15/12/2014 167.50p 167.50p 165.00p 167.50p 5502
12/12/2014 167.50p 167.50p 165.18p 167.50p 918
11/12/2014 169.00p 169.00p 165.00p 167.50p 16940
10/12/2014 169.00p 169.50p 165.18p 169.00p 9180
09/12/2014 169.00p 169.50p 165.18p 169.00p 9749
08/12/2014 170.00p 170.00p 169.00p 169.00p 13942
05/12/2014 170.00p 170.00p 165.18p 170.00p 15837
04/12/2014 176.00p 176.00p 165.15p 170.00p 284716
03/12/2014 176.00p 176.00p 176.00p 176.00p 1129
02/12/2014 176.00p 176.39p 171.00p 176.00p 14734
01/12/2014 176.00p 177.50p 172.00p 176.00p 18465
28/11/2014 176.00p 179.95p 174.00p 176.00p 21780
27/11/2014 172.50p 176.99p 172.00p 176.00p 68316
26/11/2014 168.50p 175.00p 165.10p 172.50p 21389
25/11/2014 178.50p 181.50p 168.00p 168.50p 66262
24/11/2014 171.00p 180.00p 171.00p 178.50p 51921
21/11/2014 171.00p 175.25p 171.00p 171.00p 28815
20/11/2014 171.00p 174.00p 170.00p 171.00p 45562
19/11/2014 165.00p 176.00p 165.00p 171.00p 44221
18/11/2014 157.00p 169.00p 157.00p 165.00p 15075
17/11/2014 153.00p 162.00p 153.00p 157.50p 52735
14/11/2014 158.00p 158.00p 149.00p 153.00p 169559
13/11/2014 145.50p 159.85p 145.50p 156.50p 143776
12/11/2014 145.50p 148.00p 143.00p 145.50p 96024
11/11/2014 146.50p 147.50p 143.00p 145.50p 44864
10/11/2014 144.50p 150.62p 144.50p 147.00p 71443
07/11/2014 135.50p 149.00p 132.00p 144.50p 164687
06/11/2014 118.50p 139.00p 117.00p 135.50p 55900

*Close Price adjusted for both dividends and splits