Quartix Technologies (QTX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/02/2024 174.00p 179.00p 171.60p 175.00p 19786
07/02/2024 179.00p 184.44p 170.00p 177.50p 80482
06/02/2024 179.00p 184.78p 176.55p 179.00p 12073
05/02/2024 180.00p 187.00p 170.00p 179.00p 24506
02/02/2024 175.00p 184.44p 172.91p 180.00p 18538
01/02/2024 177.50p 179.00p 172.55p 175.00p 32422
31/01/2024 177.50p 181.64p 171.05p 177.50p 10115
30/01/2024 177.50p 185.00p 175.55p 177.50p 2896
29/01/2024 185.00p 187.50p 172.55p 177.50p 23462
26/01/2024 185.00p 189.50p 180.00p 185.00p 5699
25/01/2024 185.00p 190.00p 182.77p 185.00p 1570
24/01/2024 185.00p 190.00p 182.76p 185.00p 3591
23/01/2024 175.00p 189.65p 173.00p 186.00p 490048
22/01/2024 175.00p 180.00p 172.62p 175.00p 62894
19/01/2024 162.50p 179.00p 160.00p 175.00p 62943
18/01/2024 162.50p 173.00p 160.25p 162.50p 8543
17/01/2024 142.50p 168.35p 142.50p 162.50p 30494
16/01/2024 142.50p 148.35p 141.26p 142.50p 5752
15/01/2024 137.50p 148.00p 137.20p 142.50p 1199500
12/01/2024 137.50p 144.89p 135.55p 137.50p 6377
11/01/2024 136.50p 140.74p 133.00p 136.50p 7873
10/01/2024 145.00p 146.99p 132.00p 142.00p 34544
09/01/2024 145.00p 148.00p 140.00p 145.00p 12307
08/01/2024 145.00p 150.00p 141.75p 145.00p 7456
05/01/2024 145.00p 149.38p 141.66p 145.00p 28837
04/01/2024 145.00p 149.40p 141.55p 145.00p 31641
03/01/2024 145.00p 148.94p 140.00p 145.00p 2762
02/01/2024 147.50p 155.00p 142.55p 144.00p 17456
29/12/2023 147.50p 152.50p 147.50p 147.50p 1890
28/12/2023 147.50p 155.00p 146.55p 147.50p 17147
27/12/2023 147.50p 148.06p 147.50p 147.50p 2140
22/12/2023 147.50p 155.00p 147.50p 147.50p 1034
21/12/2023 147.50p 154.14p 147.46p 147.50p 4551
20/12/2023 147.50p 154.49p 147.30p 147.50p 10678
19/12/2023 147.50p 153.50p 147.00p 147.50p 10718
18/12/2023 147.50p 154.00p 145.55p 147.50p 32503
15/12/2023 145.00p 155.00p 140.00p 147.50p 420449
14/12/2023 145.00p 150.00p 140.00p 145.00p 107345
13/12/2023 145.00p 149.40p 140.20p 145.00p 61519
12/12/2023 147.50p 151.40p 142.60p 145.00p 26430
11/12/2023 142.50p 155.00p 140.12p 147.50p 399644
08/12/2023 155.00p 163.89p 155.00p 155.00p 1838
07/12/2023 155.00p 163.89p 155.00p 155.00p 8426
06/12/2023 155.00p 164.00p 155.00p 155.00p 8696
05/12/2023 155.00p 164.00p 155.00p 155.00p 17342
04/12/2023 155.00p 163.24p 155.00p 155.00p 6642
01/12/2023 155.00p 165.00p 152.55p 155.00p 8914
30/11/2023 155.00p 163.90p 155.00p 155.00p 405
29/11/2023 160.00p 170.00p 149.00p 149.00p 4398
28/11/2023 160.00p 163.40p 154.46p 160.00p 2010
27/11/2023 160.00p 168.90p 154.40p 160.00p 9992
24/11/2023 160.00p 165.80p 152.50p 160.00p 13466
23/11/2023 165.00p 167.44p 157.00p 160.00p 7017
22/11/2023 167.50p 167.50p 160.50p 165.00p 17350
21/11/2023 167.50p 175.00p 161.50p 167.50p 53202
20/11/2023 167.50p 175.00p 165.40p 167.50p 11755
17/11/2023 167.50p 175.00p 162.70p 167.50p 29608
16/11/2023 167.50p 173.00p 162.50p 167.50p 10693
15/11/2023 175.00p 175.00p 162.50p 167.50p 19919
14/11/2023 177.50p 184.00p 172.00p 175.00p 5010
13/11/2023 177.50p 185.00p 173.00p 177.50p 11578
10/11/2023 165.00p 184.99p 165.00p 177.50p 45029
09/11/2023 140.00p 178.00p 140.00p 170.00p 24349
08/11/2023 140.00p 146.00p 140.00p 140.00p 23953
07/11/2023 140.00p 144.30p 134.00p 140.00p 17472
06/11/2023 140.00p 150.00p 133.76p 140.00p 22617
03/11/2023 137.50p 150.00p 130.00p 140.00p 24415
02/11/2023 137.50p 150.00p 128.55p 137.50p 9040
01/11/2023 137.50p 138.50p 127.66p 137.50p 5863
31/10/2023 140.00p 140.00p 132.55p 137.50p 18585
30/10/2023 140.00p 150.00p 139.57p 140.00p 17098
27/10/2023 140.00p 145.79p 139.06p 140.00p 11767
26/10/2023 140.00p 145.79p 138.80p 140.00p 18853
25/10/2023 140.00p 145.93p 136.76p 140.00p 36510
24/10/2023 140.00p 147.00p 134.00p 140.00p 14733
23/10/2023 140.00p 140.00p 135.65p 140.00p 10163
20/10/2023 140.00p 145.40p 136.20p 140.00p 12189
19/10/2023 140.00p 146.00p 135.65p 140.00p 7587
18/10/2023 140.00p 142.50p 132.50p 140.00p 22231
17/10/2023 140.00p 148.00p 130.40p 140.00p 33293
16/10/2023 146.00p 152.00p 130.00p 140.00p 23405
13/10/2023 146.00p 152.00p 141.20p 146.00p 2747
12/10/2023 152.50p 152.50p 141.00p 146.00p 13643
11/10/2023 152.50p 152.50p 150.00p 150.00p 11550
10/10/2023 152.50p 155.00p 147.00p 152.50p 32270
09/10/2023 152.50p 155.00p 150.00p 152.50p 9973
06/10/2023 140.00p 165.00p 125.55p 152.50p 83225
05/10/2023 200.00p 209.00p 198.06p 200.00p 12101
04/10/2023 200.00p 210.00p 200.00p 200.00p 25350
03/10/2023 200.00p 202.00p 197.50p 200.00p 6955
02/10/2023 200.00p 210.00p 197.50p 200.00p 14674
29/09/2023 200.00p 204.00p 195.66p 200.00p 5981
28/09/2023 200.00p 210.00p 190.00p 200.00p 3967
27/09/2023 200.00p 204.80p 200.00p 200.00p 4966
26/09/2023 200.00p 202.74p 190.55p 200.00p 11323
25/09/2023 210.00p 210.00p 190.55p 200.00p 8784
22/09/2023 210.00p 220.00p 200.20p 210.00p 4766
21/09/2023 210.00p 210.00p 200.20p 210.00p 16119
20/09/2023 210.00p 210.00p 199.91p 210.00p 12845
19/09/2023 210.00p 210.00p 200.00p 210.00p 11651
18/09/2023 210.00p 212.00p 200.40p 210.00p 45911
15/09/2023 210.00p 212.00p 203.00p 210.00p 5632
14/09/2023 210.00p 212.20p 210.00p 210.00p 338
13/09/2023 210.00p 212.50p 210.00p 210.00p 5911
12/09/2023 205.00p 213.00p 203.00p 210.00p 27975
11/09/2023 205.00p 214.00p 190.00p 205.00p 11478
08/09/2023 205.00p 209.00p 193.55p 205.00p 11940
07/09/2023 210.00p 220.00p 192.50p 205.00p 36754
06/09/2023 210.00p 210.00p 200.40p 210.00p 7455
05/09/2023 210.00p 210.00p 200.00p 210.00p 5642
04/09/2023 210.00p 210.00p 200.00p 210.00p 2192
01/09/2023 210.00p 210.00p 207.74p 210.00p 1181
31/08/2023 210.00p 220.00p 201.75p 210.00p 4852
30/08/2023 210.00p 210.00p 201.60p 210.00p 6297
29/08/2023 210.00p 211.44p 201.55p 210.00p 3570
25/08/2023 205.00p 210.00p 201.00p 210.00p 3827
24/08/2023 205.00p 212.00p 200.40p 205.00p 32911
23/08/2023 205.00p 205.00p 200.00p 205.00p 1661
22/08/2023 205.00p 205.00p 200.00p 205.00p 1911
21/08/2023 205.00p 205.88p 200.00p 205.00p 10879
18/08/2023 205.00p 210.00p 200.00p 205.00p 5391
17/08/2023 220.00p 230.00p 202.00p 205.00p 5368
16/08/2023 220.00p 220.00p 211.00p 220.00p 1575
15/08/2023 225.00p 225.00p 211.00p 220.00p 21107
14/08/2023 220.00p 230.00p 210.00p 225.00p 13358
11/08/2023 220.00p 221.90p 220.00p 220.00p 927
10/08/2023 220.00p 224.00p 211.00p 220.00p 1614
09/08/2023 238.00p 250.00p 215.00p 220.00p 21631
08/08/2023 238.00p 238.00p 226.00p 238.00p 3016
07/08/2023 238.00p 238.00p 228.50p 238.00p 15091
04/08/2023 238.00p 238.00p 226.00p 238.00p 10783
03/08/2023 235.00p 239.00p 230.05p 238.00p 55899
02/08/2023 235.00p 239.88p 230.05p 235.00p 8406
01/08/2023 235.00p 240.44p 228.55p 235.00p 2542
31/07/2023 235.00p 244.00p 220.00p 235.00p 13850
28/07/2023 235.00p 250.00p 235.00p 235.00p 4363
27/07/2023 235.00p 250.00p 235.00p 235.00p 3798
26/07/2023 235.00p 249.84p 232.55p 235.00p 4012
25/07/2023 235.00p 250.00p 231.00p 235.00p 17115
24/07/2023 235.00p 237.99p 235.00p 235.00p 998
21/07/2023 235.00p 250.00p 228.55p 235.00p 12296
20/07/2023 240.00p 250.00p 220.00p 235.00p 15544
19/07/2023 240.00p 240.00p 230.50p 240.00p 4637
18/07/2023 240.00p 240.00p 230.40p 240.00p 6052
17/07/2023 240.00p 240.00p 233.35p 240.00p 12
14/07/2023 240.00p 240.44p 231.40p 240.00p 8338
13/07/2023 240.00p 241.49p 231.35p 240.00p 10701
12/07/2023 240.00p 240.00p 231.25p 240.00p 769
11/07/2023 240.00p 243.00p 231.00p 240.00p 624
10/07/2023 235.00p 240.00p 223.55p 240.00p 4728
07/07/2023 240.00p 240.00p 220.50p 225.00p 12892
06/07/2023 240.00p 250.00p 231.05p 240.00p 1703
05/07/2023 240.00p 241.44p 231.05p 240.00p 6321
04/07/2023 240.00p 242.50p 231.00p 240.00p 7153
03/07/2023 240.00p 240.00p 233.55p 240.00p 17714
30/06/2023 245.00p 246.91p 240.00p 240.00p 18145
29/06/2023 245.00p 245.99p 244.99p 245.00p 1059
28/06/2023 250.00p 260.00p 236.82p 245.00p 12680
27/06/2023 253.00p 259.00p 243.00p 250.00p 13390
26/06/2023 258.00p 260.00p 246.55p 253.00p 2917
23/06/2023 258.00p 261.50p 250.32p 258.00p 1315
22/06/2023 253.00p 266.00p 253.00p 260.00p 1736
21/06/2023 255.00p 263.44p 246.55p 253.00p 18163
20/06/2023 255.00p 265.00p 252.00p 255.00p 7827
19/06/2023 255.00p 265.00p 251.00p 255.00p 8646
16/06/2023 255.00p 265.00p 250.00p 255.00p 13975
15/06/2023 257.00p 263.00p 244.00p 257.00p 5088
14/06/2023 257.00p 263.00p 249.00p 257.00p 441
13/06/2023 255.00p 263.00p 242.25p 257.00p 13238
12/06/2023 255.00p 259.49p 242.00p 255.00p 1255
09/06/2023 255.00p 264.49p 243.55p 255.00p 17979
08/06/2023 255.00p 264.49p 242.00p 255.00p 118
07/06/2023 254.00p 264.90p 248.65p 254.00p 13948
06/06/2023 250.00p 270.00p 250.00p 254.00p 14431
05/06/2023 250.00p 258.40p 249.25p 250.00p 5413
02/06/2023 250.00p 258.40p 249.00p 250.00p 6178
01/06/2023 250.00p 257.90p 248.55p 254.00p 6075
31/05/2023 250.00p 258.49p 248.00p 248.00p 7244
30/05/2023 250.00p 260.00p 247.06p 250.00p 2145
26/05/2023 250.00p 259.50p 245.65p 250.00p 559
25/05/2023 250.00p 259.50p 244.60p 250.00p 2676
24/05/2023 245.00p 255.00p 240.10p 250.00p 21842
23/05/2023 240.00p 250.00p 238.86p 244.00p 10001
22/05/2023 240.00p 250.00p 230.00p 240.00p 11005
19/05/2023 240.00p 247.50p 236.76p 240.00p 4499
18/05/2023 240.00p 248.45p 230.00p 240.00p 16976
17/05/2023 240.00p 248.45p 236.00p 240.00p 2083
16/05/2023 238.00p 248.45p 230.00p 240.00p 25864
15/05/2023 238.00p 245.68p 236.00p 238.00p 3554
12/05/2023 235.00p 249.00p 235.00p 238.00p 29078
11/05/2023 245.00p 248.00p 222.00p 235.00p 18970
10/05/2023 248.00p 248.00p 241.00p 245.00p 12599
09/05/2023 253.00p 260.00p 246.25p 248.00p 27512
05/05/2023 257.00p 260.00p 253.00p 253.00p 22007
04/05/2023 240.00p 260.00p 236.00p 260.00p 40753
03/05/2023 235.00p 240.75p 234.50p 240.00p 17708
02/05/2023 235.00p 240.00p 231.00p 235.00p 8099
28/04/2023 235.00p 235.00p 231.00p 235.00p 9697
27/04/2023 235.00p 240.00p 230.20p 235.00p 6183
26/04/2023 235.00p 239.00p 232.50p 235.00p 8479

*Close Price adjusted for both dividends and splits