Quartix Technologies (QTX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
28/12/2020 388.00p 391.90p 380.00p 388.00p 1246
25/12/2020 388.00p 391.90p 380.00p 388.00p 1246
24/12/2020 388.00p 391.90p 380.00p 388.00p 1246
23/12/2020 388.00p 388.00p 386.37p 388.00p 17893
22/12/2020 388.00p 392.00p 384.10p 388.00p 7963
21/12/2020 388.00p 392.00p 383.25p 388.00p 1196
18/12/2020 388.00p 392.44p 382.05p 388.00p 153516
17/12/2020 388.00p 395.68p 380.00p 388.00p 380729
16/12/2020 388.00p 398.00p 388.00p 396.00p 1921
15/12/2020 377.00p 396.00p 358.00p 388.00p 3028
14/12/2020 366.00p 383.72p 366.00p 377.00p 5034
11/12/2020 366.00p 374.00p 358.00p 366.00p 3679
10/12/2020 363.00p 370.00p 358.00p 366.00p 3396
09/12/2020 363.00p 369.25p 357.00p 363.00p 8305
08/12/2020 363.00p 370.00p 361.55p 363.00p 1383
07/12/2020 363.00p 369.25p 356.00p 363.00p 10075
04/12/2020 363.00p 370.00p 357.00p 363.00p 7126
03/12/2020 363.00p 368.00p 356.70p 363.00p 4824
02/12/2020 363.00p 368.00p 356.70p 363.00p 2535
01/12/2020 386.00p 386.00p 362.25p 363.00p 6415
30/11/2020 386.00p 386.00p 380.00p 386.00p 6550
27/11/2020 386.00p 392.00p 380.50p 392.00p 3098
26/11/2020 366.00p 390.44p 366.00p 386.00p 11339
25/11/2020 366.00p 376.85p 366.00p 366.00p 1400
24/11/2020 366.00p 377.44p 364.05p 366.00p 4211
23/11/2020 366.00p 366.00p 362.00p 366.00p 2161
20/11/2020 362.00p 371.80p 362.00p 366.00p 2035
19/11/2020 361.00p 370.00p 361.00p 361.00p 7026
18/11/2020 361.00p 370.00p 360.00p 361.00p 2308
17/11/2020 361.00p 361.00p 359.50p 361.00p 693
16/11/2020 361.00p 361.00p 352.00p 361.00p 4600
13/11/2020 361.00p 370.00p 358.55p 361.00p 4179
12/11/2020 361.00p 370.00p 358.00p 361.00p 567
10/11/2020 361.00p 370.00p 355.55p 361.00p 5815
09/11/2020 361.00p 370.00p 355.10p 361.00p 8745
06/11/2020 350.00p 361.00p 350.00p 361.00p 5657
05/11/2020 342.00p 360.00p 338.25p 350.00p 253627
04/11/2020 342.00p 342.00p 334.00p 342.00p 18800
03/11/2020 339.00p 350.00p 339.00p 342.00p 2831
02/11/2020 340.00p 347.75p 336.00p 339.00p 4126
30/10/2020 340.00p 342.50p 340.00p 340.00p 3600
29/10/2020 340.00p 340.00p 335.26p 340.00p 14229
28/10/2020 340.00p 340.00p 330.00p 340.00p 15279
27/10/2020 340.00p 340.00p 340.00p 340.00p 0
26/10/2020 340.00p 340.46p 335.25p 340.00p 4274
23/10/2020 340.00p 350.00p 331.00p 340.00p 13297
22/10/2020 330.00p 347.00p 329.34p 340.00p 638079
21/10/2020 319.00p 322.44p 318.00p 319.00p 6402
20/10/2020 319.00p 322.88p 311.00p 319.00p 1757
19/10/2020 319.00p 324.00p 310.00p 318.00p 4946
16/10/2020 327.00p 328.00p 319.00p 319.00p 1956
15/10/2020 327.00p 327.00p 320.00p 327.00p 12423
14/10/2020 327.00p 327.00p 324.00p 327.00p 91798
13/10/2020 327.00p 327.00p 324.75p 327.00p 3778
12/10/2020 327.00p 327.00p 324.00p 327.00p 7200
09/10/2020 327.00p 327.00p 324.00p 327.00p 2902
08/10/2020 327.00p 327.00p 324.00p 327.00p 205
07/10/2020 327.00p 327.00p 324.25p 327.00p 833
06/10/2020 329.00p 329.00p 317.01p 327.00p 6550
05/10/2020 329.00p 333.00p 324.30p 329.00p 6752
02/10/2020 329.00p 329.00p 328.99p 329.00p 1485
01/10/2020 329.00p 329.00p 324.33p 329.00p 775
30/09/2020 329.00p 331.44p 324.50p 329.00p 3059
29/09/2020 329.00p 329.00p 324.00p 329.00p 1124
28/09/2020 329.00p 329.00p 324.00p 329.00p 6755
25/09/2020 329.00p 332.00p 325.49p 329.00p 100359
24/09/2020 329.00p 329.00p 324.00p 329.00p 8427
23/09/2020 329.00p 334.00p 324.60p 329.00p 8319
22/09/2020 332.00p 334.00p 324.00p 329.00p 11569
21/09/2020 347.00p 347.50p 332.00p 332.00p 6764
18/09/2020 347.00p 347.00p 347.00p 347.00p 0
17/09/2020 350.00p 350.00p 346.25p 347.00p 27327
16/09/2020 355.00p 355.00p 350.90p 355.00p 4313
15/09/2020 355.00p 357.44p 355.00p 355.00p 64
14/09/2020 357.00p 362.00p 350.00p 355.00p 5171
11/09/2020 357.00p 362.00p 350.00p 350.00p 1688
10/09/2020 360.00p 365.00p 353.00p 360.00p 4314
09/09/2020 360.00p 360.00p 355.00p 360.00p 3694
08/09/2020 360.00p 360.00p 350.00p 360.00p 3271
07/09/2020 360.00p 370.00p 358.00p 360.00p 1537
04/09/2020 360.00p 370.00p 360.00p 360.00p 4
03/09/2020 352.00p 365.00p 352.00p 362.00p 11019
02/09/2020 352.00p 352.00p 350.00p 352.00p 185
01/09/2020 352.00p 352.00p 352.00p 352.00p 0
31/08/2020 352.00p 357.00p 350.00p 352.00p 6150
28/08/2020 352.00p 357.00p 350.00p 352.00p 6150
27/08/2020 352.00p 360.00p 352.00p 352.00p 277
26/08/2020 352.00p 360.00p 350.00p 352.00p 161
25/08/2020 347.00p 354.00p 347.00p 352.00p 9260
24/08/2020 347.00p 349.20p 347.00p 347.00p 4390
21/08/2020 347.00p 349.00p 347.00p 347.00p 1800
20/08/2020 347.00p 347.00p 347.00p 347.00p 0
19/08/2020 347.00p 354.00p 345.00p 347.00p 2803
18/08/2020 347.00p 348.75p 347.00p 347.00p 483
17/08/2020 347.00p 354.00p 347.00p 347.00p 8275
14/08/2020 347.00p 350.90p 347.00p 347.00p 8586
13/08/2020 357.00p 360.00p 346.00p 347.00p 22442
12/08/2020 355.00p 364.00p 350.00p 357.00p 10834
11/08/2020 339.00p 364.00p 339.00p 355.00p 14746
10/08/2020 339.00p 344.00p 339.00p 339.00p 5777
07/08/2020 342.00p 346.44p 342.00p 342.00p 171
06/08/2020 342.00p 342.00p 340.00p 342.00p 2961

*Close Price adjusted for both dividends and splits