Quartix Technologies (QTX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/10/2021 480.00p 480.00p 472.50p 480.00p 10
01/10/2021 480.00p 489.00p 472.25p 480.00p 6114
30/09/2021 480.00p 480.00p 472.35p 480.00p 12084
29/09/2021 485.00p 494.93p 472.00p 480.00p 3176
28/09/2021 491.00p 494.79p 470.00p 485.00p 904
27/09/2021 491.00p 494.90p 491.00p 491.00p 90
24/09/2021 502.50p 504.25p 482.00p 491.00p 101494
23/09/2021 502.50p 515.00p 502.50p 502.50p 4209
22/09/2021 505.00p 520.00p 502.25p 502.50p 25462
21/09/2021 492.50p 505.00p 492.50p 505.00p 7279
20/09/2021 485.00p 510.00p 473.55p 492.50p 48830
17/09/2021 485.00p 485.00p 474.00p 485.00p 3619
16/09/2021 485.00p 485.00p 473.55p 485.00p 4335
15/09/2021 485.00p 485.00p 473.55p 485.00p 872
14/09/2021 485.00p 485.25p 473.12p 485.00p 27843
13/09/2021 485.00p 485.00p 471.00p 485.00p 5474
10/09/2021 485.00p 485.00p 473.00p 485.00p 85418
09/09/2021 485.00p 485.00p 475.55p 485.00p 5478
08/09/2021 485.00p 485.00p 473.00p 485.00p 1347
07/09/2021 485.00p 485.00p 475.55p 485.00p 2991
06/09/2021 485.00p 485.00p 475.11p 485.00p 2240
03/09/2021 485.00p 485.00p 470.00p 485.00p 4953
02/09/2021 485.00p 485.00p 474.80p 485.00p 1574
01/09/2021 485.00p 490.00p 470.00p 485.00p 5778
31/08/2021 485.00p 485.00p 473.16p 485.00p 90180
30/08/2021 485.00p 485.00p 473.00p 485.00p 5805
27/08/2021 485.00p 485.00p 473.00p 485.00p 5805
26/08/2021 485.00p 485.00p 472.50p 485.00p 13051
25/08/2021 485.00p 485.00p 472.25p 485.00p 1413
24/08/2021 480.00p 485.00p 472.25p 485.00p 6498
23/08/2021 485.00p 490.00p 472.00p 480.00p 67497
20/08/2021 485.00p 488.00p 470.00p 485.00p 75185
19/08/2021 485.00p 500.00p 470.00p 485.00p 27398
18/08/2021 486.00p 488.00p 470.00p 475.00p 13799
17/08/2021 490.00p 492.90p 480.00p 490.00p 15324
16/08/2021 502.50p 502.50p 480.50p 490.00p 14625
13/08/2021 502.50p 504.00p 495.00p 502.50p 11458
12/08/2021 502.50p 508.00p 492.50p 502.50p 13188
11/08/2021 501.00p 515.00p 490.00p 505.50p 13335
10/08/2021 500.00p 510.00p 495.55p 501.00p 8532
09/08/2021 495.00p 510.00p 492.00p 500.00p 23984
06/08/2021 495.00p 497.00p 491.00p 495.00p 15626
05/08/2021 495.00p 497.50p 495.00p 495.00p 14678
04/08/2021 485.00p 500.00p 482.50p 495.00p 21420
03/08/2021 477.00p 485.00p 476.00p 485.00p 6915
02/08/2021 462.00p 480.00p 462.00p 477.00p 7610
30/07/2021 462.00p 475.00p 457.00p 462.00p 27578
29/07/2021 463.00p 470.00p 460.06p 462.00p 8895
28/07/2021 483.00p 483.00p 456.50p 463.00p 20746
27/07/2021 489.00p 489.95p 484.10p 488.00p 11606
26/07/2021 489.00p 497.00p 484.00p 489.00p 32603
23/07/2021 489.00p 492.45p 484.50p 489.00p 10359
22/07/2021 488.00p 492.55p 480.00p 489.00p 17633
21/07/2021 487.00p 495.60p 479.89p 488.00p 45387
20/07/2021 486.00p 493.50p 486.00p 487.00p 12568
19/07/2021 490.00p 491.90p 486.00p 486.00p 72853
16/07/2021 490.00p 491.90p 487.00p 490.00p 14108
15/07/2021 490.00p 492.90p 485.00p 490.00p 9344
14/07/2021 490.00p 494.95p 480.00p 490.00p 20202
13/07/2021 490.00p 498.50p 482.55p 490.00p 16767
12/07/2021 490.00p 492.40p 481.55p 490.00p 2773
09/07/2021 490.00p 492.40p 481.55p 490.00p 13921
08/07/2021 490.00p 492.50p 490.00p 490.00p 4162
07/07/2021 490.00p 493.00p 480.00p 490.00p 9678
06/07/2021 490.00p 495.90p 485.55p 490.00p 8245
05/07/2021 490.00p 494.50p 485.55p 490.00p 20448
02/07/2021 490.00p 499.00p 483.00p 490.00p 10052
01/07/2021 490.00p 494.50p 480.00p 490.00p 24553
30/06/2021 490.00p 494.00p 487.55p 490.00p 7108
29/06/2021 490.00p 500.00p 487.55p 500.00p 13439
28/06/2021 485.00p 495.00p 485.00p 490.00p 22370
25/06/2021 485.00p 490.00p 485.00p 485.00p 15933
24/06/2021 485.00p 489.95p 485.00p 485.00p 4650
23/06/2021 485.00p 489.90p 480.00p 485.00p 10043
22/06/2021 485.00p 490.00p 480.00p 485.00p 10508
21/06/2021 485.00p 489.00p 480.00p 485.00p 6977
18/06/2021 490.00p 490.00p 480.70p 485.00p 12105
17/06/2021 490.00p 493.44p 483.00p 490.00p 5489
16/06/2021 490.00p 494.00p 482.55p 490.00p 31374
15/06/2021 490.00p 495.00p 482.00p 490.00p 4521
14/06/2021 495.00p 510.00p 480.00p 490.00p 15511
11/06/2021 495.00p 510.00p 478.00p 495.00p 5874
10/06/2021 495.00p 500.00p 495.00p 495.00p 8314
09/06/2021 485.00p 504.00p 485.00p 495.00p 75222
08/06/2021 485.00p 499.00p 485.00p 485.00p 10079
07/06/2021 485.00p 499.00p 470.00p 485.00p 12567
04/06/2021 485.00p 500.00p 485.00p 485.00p 18938
03/06/2021 485.00p 500.00p 470.00p 485.00p 14557
02/06/2021 485.00p 494.19p 485.00p 485.00p 474
01/06/2021 485.00p 500.00p 485.00p 485.00p 10248
31/05/2021 485.00p 494.34p 485.00p 485.00p 8852
28/05/2021 485.00p 494.34p 485.00p 485.00p 8852
27/05/2021 485.00p 494.40p 470.00p 485.00p 1773
26/05/2021 485.00p 494.80p 485.00p 485.00p 2914
25/05/2021 485.00p 494.80p 482.00p 485.00p 2441
24/05/2021 485.00p 500.00p 485.00p 490.00p 7936
21/05/2021 485.00p 499.00p 485.00p 485.00p 1894
20/05/2021 485.00p 495.90p 485.00p 485.00p 98
19/05/2021 485.00p 496.00p 485.00p 485.00p 16898
18/05/2021 485.00p 500.00p 482.00p 485.00p 8988
17/05/2021 485.00p 491.40p 481.00p 485.00p 2969
14/05/2021 485.00p 491.44p 481.00p 485.00p 18043
13/05/2021 485.00p 485.00p 478.55p 485.00p 5874
12/05/2021 485.00p 498.00p 475.00p 485.00p 22287
11/05/2021 495.00p 510.00p 470.00p 485.00p 9341
10/05/2021 495.00p 500.00p 491.00p 495.00p 24873
07/05/2021 490.00p 500.00p 490.00p 495.00p 13301
06/05/2021 490.00p 491.24p 485.50p 490.00p 9025
05/05/2021 490.00p 500.00p 485.00p 490.00p 14500
04/05/2021 490.00p 492.00p 481.40p 490.00p 6233
03/05/2021 490.00p 492.80p 481.40p 490.00p 3040
30/04/2021 490.00p 492.80p 481.40p 490.00p 3040
29/04/2021 490.00p 500.00p 486.25p 490.00p 5163
28/04/2021 490.00p 510.00p 481.40p 490.00p 21189
27/04/2021 470.00p 500.00p 470.00p 490.00p 33452
26/04/2021 470.00p 479.00p 460.00p 474.00p 28685
23/04/2021 470.00p 475.00p 466.00p 470.00p 16075
22/04/2021 470.00p 477.00p 463.00p 470.00p 15465
21/04/2021 470.00p 479.00p 461.40p 470.00p 3718
20/04/2021 493.00p 499.30p 460.00p 470.00p 11581
19/04/2021 498.00p 505.20p 486.00p 493.00p 12605
16/04/2021 490.00p 505.20p 484.00p 498.00p 11298
15/04/2021 507.50p 507.50p 483.00p 490.00p 7106
14/04/2021 507.50p 525.00p 501.05p 525.00p 6818
13/04/2021 507.50p 508.00p 502.00p 507.50p 4166
12/04/2021 512.50p 513.00p 500.00p 507.50p 12077
09/04/2021 512.50p 517.75p 505.00p 512.50p 9890
08/04/2021 532.50p 532.50p 505.00p 512.50p 21707
07/04/2021 540.00p 546.00p 521.00p 532.50p 18942
06/04/2021 545.00p 550.00p 530.00p 540.00p 34288
05/04/2021 555.00p 564.00p 540.00p 545.00p 752
02/04/2021 555.00p 564.00p 540.00p 545.00p 752
01/04/2021 555.00p 564.00p 540.00p 545.00p 752
31/03/2021 560.00p 580.00p 550.00p 560.00p 14739
30/03/2021 560.00p 560.00p 530.00p 560.00p 4520
29/03/2021 545.00p 570.00p 545.00p 560.00p 2584
26/03/2021 537.50p 570.00p 533.00p 570.00p 11072
25/03/2021 550.00p 559.00p 525.00p 537.50p 12016
24/03/2021 550.00p 560.00p 537.50p 550.00p 12515
23/03/2021 510.00p 560.00p 510.00p 550.00p 18062
22/03/2021 505.00p 520.00p 505.00p 510.00p 6489
19/03/2021 490.00p 512.50p 490.00p 505.00p 793
18/03/2021 490.00p 499.00p 486.00p 490.00p 2071
17/03/2021 490.00p 496.99p 485.00p 490.00p 10937
16/03/2021 490.00p 497.00p 480.00p 490.00p 11211
15/03/2021 449.00p 491.00p 440.00p 490.00p 12818
12/03/2021 449.00p 464.00p 434.00p 449.00p 12837
11/03/2021 447.00p 464.00p 438.05p 449.00p 5773
10/03/2021 447.00p 458.70p 430.00p 447.00p 2870
09/03/2021 447.00p 460.00p 434.00p 447.00p 14734
08/03/2021 447.00p 448.74p 434.00p 447.00p 17885
05/03/2021 450.00p 460.00p 447.00p 447.00p 7876
04/03/2021 450.00p 459.00p 440.66p 450.00p 21120
03/03/2021 450.00p 450.00p 441.00p 450.00p 1611
02/03/2021 450.00p 450.00p 440.00p 450.00p 10816
01/03/2021 480.00p 490.00p 440.00p 450.00p 18253
26/02/2021 470.00p 475.90p 460.00p 470.00p 14228
25/02/2021 470.00p 475.90p 467.10p 470.00p 642
24/02/2021 470.00p 475.90p 467.05p 470.00p 11885
23/02/2021 470.00p 475.90p 470.00p 470.00p 7800
22/02/2021 470.00p 480.00p 467.00p 470.00p 1514
19/02/2021 470.00p 477.74p 467.00p 470.00p 1197
18/02/2021 470.00p 480.00p 460.00p 470.00p 6253
17/02/2021 470.00p 494.00p 470.00p 470.00p 8160
16/02/2021 470.00p 477.80p 462.00p 470.00p 4167
15/02/2021 470.00p 477.90p 465.15p 470.00p 3737
12/02/2021 470.00p 478.00p 465.15p 470.00p 5104
11/02/2021 470.00p 478.50p 465.15p 470.00p 10254
10/02/2021 470.00p 474.00p 465.00p 470.00p 6996
09/02/2021 470.00p 476.75p 464.55p 470.00p 2840
08/02/2021 470.00p 476.75p 463.55p 470.00p 9298
05/02/2021 470.00p 480.00p 462.00p 470.00p 12620
04/02/2021 470.00p 479.60p 463.55p 470.00p 8482
03/02/2021 447.00p 470.00p 447.00p 470.00p 13446
02/02/2021 452.00p 463.52p 436.55p 447.00p 18528
01/02/2021 437.00p 463.52p 437.00p 452.00p 6390
29/01/2021 440.00p 462.00p 430.20p 437.00p 13846
28/01/2021 420.00p 450.00p 420.00p 440.00p 19706
27/01/2021 420.00p 429.60p 415.00p 420.00p 1913
26/01/2021 425.00p 429.00p 420.00p 420.00p 6181
25/01/2021 420.00p 429.00p 413.00p 425.00p 12841
22/01/2021 420.00p 427.00p 420.00p 420.00p 2775
21/01/2021 410.00p 427.44p 410.00p 420.00p 21293
20/01/2021 410.00p 419.50p 410.00p 410.00p 29609
19/01/2021 401.00p 424.00p 400.00p 400.00p 21419
18/01/2021 401.00p 409.50p 400.00p 401.00p 4952
15/01/2021 401.00p 409.50p 398.55p 401.00p 10105
14/01/2021 401.00p 401.00p 398.15p 401.00p 265
13/01/2021 403.00p 409.50p 398.00p 401.00p 4902
12/01/2021 403.00p 405.75p 396.55p 403.00p 973
11/01/2021 410.00p 418.00p 395.00p 403.00p 508767
08/01/2021 410.00p 420.00p 400.40p 410.00p 3629
07/01/2021 410.00p 410.00p 400.00p 410.00p 1440280
06/01/2021 398.00p 419.60p 391.00p 410.00p 2876
05/01/2021 386.00p 405.00p 385.05p 398.00p 252511
04/01/2021 386.00p 392.00p 380.00p 386.00p 8300
01/01/2021 388.00p 388.06p 388.00p 388.00p 1262
31/12/2020 388.00p 388.05p 388.00p 388.00p 1262
30/12/2020 388.00p 388.00p 388.00p 388.00p 337
29/12/2020 388.00p 393.50p 380.00p 388.00p 4773

*Close Price adjusted for both dividends and splits