Quartix Technologies (QTX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/09/2019 335.00p 339.50p 335.00p 335.00p 1504
16/09/2019 335.00p 340.00p 335.00p 335.00p 8335
13/09/2019 335.00p 340.00p 335.00p 335.00p 31798
12/09/2019 335.00p 338.00p 335.00p 335.00p 20074
11/09/2019 335.00p 340.00p 333.00p 335.00p 4412
10/09/2019 335.00p 340.00p 335.00p 335.00p 5734
09/09/2019 335.00p 340.00p 335.00p 335.00p 4627
06/09/2019 335.00p 340.00p 335.00p 335.00p 20500
05/09/2019 335.00p 340.00p 335.00p 335.00p 4554
04/09/2019 337.00p 340.00p 333.00p 335.00p 14211
03/09/2019 336.00p 338.92p 336.00p 337.00p 14731
02/09/2019 335.00p 340.00p 334.52p 336.00p 1238
30/08/2019 337.00p 338.92p 333.00p 335.00p 8640
29/08/2019 337.00p 338.20p 337.00p 337.00p 295
28/08/2019 337.00p 338.92p 337.00p 337.00p 1940
27/08/2019 337.00p 338.92p 336.50p 337.00p 5076
23/08/2019 337.00p 339.00p 337.00p 337.00p 7282
22/08/2019 337.00p 338.20p 336.50p 337.00p 3013
21/08/2019 337.00p 340.00p 335.80p 337.00p 1451
20/08/2019 335.00p 340.00p 335.00p 337.00p 9819
19/08/2019 337.00p 340.00p 334.00p 335.00p 3816
16/08/2019 327.00p 338.20p 326.00p 337.00p 20611
15/08/2019 327.00p 330.00p 322.00p 327.00p 10437
14/08/2019 330.00p 333.00p 329.00p 330.00p 5201
13/08/2019 330.00p 330.00p 329.20p 330.00p 866
12/08/2019 328.00p 333.00p 327.44p 330.00p 11051
09/08/2019 330.00p 334.00p 328.00p 328.00p 11296
08/08/2019 334.00p 334.00p 328.50p 330.00p 2153
07/08/2019 331.00p 333.80p 325.00p 330.00p 36336
06/08/2019 331.00p 331.00p 328.11p 331.00p 3130
05/08/2019 337.00p 340.00p 327.00p 331.00p 18012
02/08/2019 323.00p 339.60p 323.00p 337.00p 21696
01/08/2019 323.00p 326.00p 315.00p 323.00p 18442
31/07/2019 346.00p 346.00p 320.00p 323.00p 28885
30/07/2019 301.00p 341.00p 300.00p 341.00p 25310
29/07/2019 281.00p 301.00p 277.00p 301.00p 44062
26/07/2019 276.00p 281.00p 276.00p 281.00p 9190
25/07/2019 275.00p 276.20p 272.40p 276.00p 208402
24/07/2019 275.00p 279.00p 272.50p 275.00p 26538
23/07/2019 275.00p 284.00p 275.00p 284.00p 38496
22/07/2019 275.00p 280.00p 273.00p 275.00p 18818
19/07/2019 281.00p 282.00p 272.00p 273.00p 16486
18/07/2019 281.00p 281.00p 280.50p 281.00p 7163
17/07/2019 281.00p 281.00p 280.50p 281.00p 4645
16/07/2019 281.00p 281.00p 280.70p 281.00p 5004
15/07/2019 281.00p 281.80p 280.30p 281.00p 3472
12/07/2019 281.00p 281.10p 280.30p 281.00p 10271
11/07/2019 281.00p 281.30p 280.30p 281.00p 5954
10/07/2019 281.00p 281.30p 281.00p 281.00p 2271
09/07/2019 281.00p 281.30p 280.30p 281.00p 22588
08/07/2019 281.00p 281.40p 281.00p 281.00p 9525
05/07/2019 281.00p 281.40p 280.30p 281.00p 10144
04/07/2019 281.00p 281.40p 280.30p 281.00p 6303
03/07/2019 281.00p 281.50p 281.00p 281.00p 5842
02/07/2019 281.00p 282.00p 280.50p 281.00p 24303
01/07/2019 281.00p 281.70p 280.50p 281.00p 13420
28/06/2019 281.00p 281.80p 280.00p 281.00p 41168
27/06/2019 282.00p 282.00p 280.00p 281.00p 3074
26/06/2019 284.00p 284.00p 282.00p 284.00p 13127
25/06/2019 286.00p 286.00p 283.00p 284.00p 9406
24/06/2019 286.00p 287.00p 283.44p 286.00p 3975
21/06/2019 285.00p 286.00p 282.00p 286.00p 21143
20/06/2019 282.00p 289.50p 281.33p 285.00p 44377
19/06/2019 268.00p 285.00p 268.00p 282.00p 139393
18/06/2019 255.00p 255.00p 255.00p 255.00p 0
17/06/2019 252.00p 260.00p 252.00p 255.00p 2048
14/06/2019 252.00p 253.80p 252.00p 252.00p 3960
13/06/2019 252.00p 252.00p 250.00p 252.00p 6895
12/06/2019 251.00p 252.00p 251.00p 252.00p 13811
11/06/2019 251.00p 251.00p 250.00p 251.00p 27914
10/06/2019 251.00p 251.00p 250.00p 251.00p 5366
07/06/2019 251.00p 251.00p 250.00p 251.00p 1388
06/06/2019 251.00p 252.50p 248.00p 251.00p 19490
05/06/2019 264.00p 264.00p 249.96p 251.00p 13866
04/06/2019 264.00p 264.00p 260.00p 263.00p 689
03/06/2019 271.00p 273.00p 264.00p 264.00p 22122
31/05/2019 268.00p 273.00p 268.00p 271.00p 21004
30/05/2019 268.00p 270.00p 266.00p 266.00p 4536
29/05/2019 268.00p 270.00p 267.55p 268.00p 5137
28/05/2019 268.00p 268.00p 267.04p 268.00p 525
24/05/2019 268.00p 270.00p 268.00p 268.00p 3700
23/05/2019 268.00p 268.00p 268.00p 268.00p 1969
22/05/2019 265.00p 270.00p 265.00p 268.00p 18902
21/05/2019 253.00p 270.00p 252.50p 265.00p 17476
20/05/2019 253.00p 256.00p 250.00p 253.00p 6358
17/05/2019 253.00p 255.94p 252.50p 253.00p 560
16/05/2019 253.00p 253.00p 252.50p 253.00p 8350
15/05/2019 253.00p 256.00p 253.00p 253.00p 2132
14/05/2019 253.00p 256.00p 252.00p 253.00p 2500
13/05/2019 253.00p 256.00p 253.00p 253.00p 4648
10/05/2019 253.00p 255.00p 253.00p 253.00p 477952
09/05/2019 255.00p 256.00p 250.00p 253.00p 135430
08/05/2019 255.00p 256.60p 252.00p 255.00p 12037
07/05/2019 255.00p 257.50p 251.00p 255.00p 16345
03/05/2019 255.00p 257.50p 251.00p 254.00p 15710
02/05/2019 255.00p 259.00p 253.50p 255.00p 8819
01/05/2019 255.00p 259.00p 255.00p 255.00p 6000
30/04/2019 255.00p 260.00p 250.00p 255.00p 10064
29/04/2019 255.00p 259.00p 253.00p 255.00p 5492
26/04/2019 255.00p 260.00p 252.00p 255.00p 8618
25/04/2019 258.00p 259.30p 255.00p 255.00p 5089
24/04/2019 258.00p 259.30p 258.00p 258.00p 3573
23/04/2019 258.00p 259.30p 258.00p 258.00p 960
18/04/2019 258.00p 259.60p 256.00p 258.00p 12935
17/04/2019 258.00p 259.60p 256.00p 258.00p 7002
16/04/2019 258.00p 260.00p 257.20p 258.00p 26782
15/04/2019 258.00p 260.00p 258.00p 258.00p 43801
12/04/2019 255.00p 260.00p 255.00p 258.00p 109256
11/04/2019 259.00p 260.00p 251.00p 255.00p 14271
10/04/2019 257.00p 260.00p 255.00p 259.00p 7913
09/04/2019 259.00p 261.50p 254.50p 259.00p 6263
08/04/2019 262.00p 262.00p 255.00p 259.00p 13286
05/04/2019 262.00p 262.00p 260.20p 262.00p 6998
04/04/2019 259.00p 263.00p 258.90p 262.00p 24030
03/04/2019 264.00p 265.00p 258.00p 260.00p 31026
02/04/2019 265.00p 265.00p 263.00p 264.00p 4604
01/04/2019 260.00p 266.00p 260.00p 265.00p 45141
29/03/2019 260.00p 264.00p 256.00p 260.00p 31428
28/03/2019 266.00p 266.80p 260.00p 260.00p 5684
27/03/2019 265.00p 268.00p 265.00p 266.00p 6331
26/03/2019 260.00p 268.00p 260.00p 265.00p 19306
25/03/2019 245.00p 245.00p 244.00p 245.00p 134
22/03/2019 245.00p 249.95p 244.00p 245.00p 1721
21/03/2019 245.00p 249.95p 244.00p 245.00p 3981
20/03/2019 245.00p 249.95p 245.00p 245.00p 21060
19/03/2019 245.00p 245.00p 241.00p 245.00p 1675
18/03/2019 245.00p 250.00p 240.00p 245.00p 28424
15/03/2019 245.00p 250.00p 240.00p 245.00p 16217
14/03/2019 245.00p 245.00p 245.00p 245.00p 0
13/03/2019 245.00p 247.00p 240.00p 245.00p 4180
12/03/2019 245.00p 248.00p 245.00p 245.00p 1000
11/03/2019 250.00p 260.00p 240.00p 250.00p 15289
08/03/2019 250.00p 252.00p 247.00p 250.00p 23916
07/03/2019 250.00p 260.00p 247.00p 250.00p 8833
06/03/2019 250.00p 255.00p 243.00p 250.00p 6296
05/03/2019 250.00p 255.00p 240.00p 240.00p 6530
04/03/2019 250.00p 255.00p 245.00p 250.00p 6289
01/03/2019 250.00p 257.00p 250.00p 250.00p 9650
28/02/2019 250.00p 257.00p 244.00p 250.00p 6898
27/02/2019 250.00p 250.00p 244.00p 250.00p 539
26/02/2019 245.00p 250.00p 240.00p 245.00p 55504
25/02/2019 245.00p 250.00p 245.00p 245.00p 36137
22/02/2019 243.00p 250.00p 243.00p 243.00p 6200
21/02/2019 243.00p 243.00p 239.90p 243.00p 6800
20/02/2019 241.00p 250.00p 241.00p 243.00p 1600
19/02/2019 243.00p 249.00p 238.20p 241.00p 4640
18/02/2019 243.00p 243.00p 238.00p 243.00p 525
15/02/2019 242.00p 250.00p 242.00p 243.00p 7917
14/02/2019 242.00p 249.00p 236.00p 242.00p 8402
13/02/2019 254.00p 254.00p 230.00p 240.00p 14778
12/02/2019 255.00p 255.00p 250.00p 254.00p 9314
11/02/2019 255.00p 255.00p 250.00p 255.00p 2351
08/02/2019 255.00p 255.00p 250.00p 255.00p 9954
07/02/2019 255.00p 255.00p 255.00p 255.00p 0
06/02/2019 255.00p 255.00p 254.90p 255.00p 2157
05/02/2019 255.00p 260.00p 254.90p 255.00p 6167
04/02/2019 255.00p 255.00p 252.00p 255.00p 16050
01/02/2019 255.00p 255.50p 252.00p 255.00p 3769
31/01/2019 255.00p 255.50p 250.00p 255.00p 7391
30/01/2019 255.00p 256.00p 252.00p 255.00p 8117
29/01/2019 255.00p 260.00p 250.00p 255.00p 10864
28/01/2019 255.00p 255.00p 255.00p 255.00p 0
25/01/2019 255.00p 256.00p 250.00p 255.00p 9250
24/01/2019 255.00p 256.00p 251.00p 255.00p 5866
23/01/2019 255.00p 255.00p 255.00p 255.00p 0
22/01/2019 255.00p 257.00p 255.00p 255.00p 200
21/01/2019 255.00p 255.00p 255.00p 255.00p 675898
18/01/2019 255.00p 255.00p 255.00p 255.00p 1096
17/01/2019 263.00p 263.00p 258.00p 258.00p 2700
16/01/2019 268.00p 268.00p 264.00p 266.00p 5347
15/01/2019 268.00p 269.60p 268.00p 268.00p 8339
14/01/2019 268.00p 268.00p 267.00p 268.00p 3803
11/01/2019 265.00p 272.00p 265.00p 268.00p 6948
10/01/2019 265.00p 270.00p 265.00p 265.00p 184436
09/01/2019 260.00p 260.00p 260.00p 260.00p 1053
08/01/2019 260.00p 260.00p 251.00p 260.00p 5323
07/01/2019 260.00p 260.00p 260.00p 260.00p 0
04/01/2019 260.00p 260.00p 260.00p 260.00p 0
03/01/2019 265.00p 266.00p 250.00p 260.00p 6167
02/01/2019 265.00p 265.00p 260.00p 265.00p 71
31/12/2018 265.00p 269.00p 265.00p 265.00p 1886
28/12/2018 265.00p 266.00p 261.00p 265.00p 4624
27/12/2018 265.00p 268.00p 263.00p 265.00p 6500
24/12/2018 265.00p 265.00p 263.00p 265.00p 886
21/12/2018 265.00p 265.00p 265.00p 265.00p 0
20/12/2018 265.00p 270.00p 265.00p 265.00p 1000
19/12/2018 265.00p 265.00p 265.00p 265.00p 0
18/12/2018 265.00p 269.00p 265.00p 265.00p 1886
17/12/2018 265.00p 267.00p 265.00p 265.00p 2883
14/12/2018 265.00p 265.00p 261.00p 265.00p 380
13/12/2018 265.00p 265.00p 260.00p 265.00p 3068
12/12/2018 270.00p 272.00p 265.00p 265.00p 3002
11/12/2018 270.00p 270.00p 261.00p 270.00p 830
10/12/2018 270.00p 270.00p 268.00p 270.00p 798
07/12/2018 270.00p 270.00p 261.00p 270.00p 205
06/12/2018 270.00p 278.00p 260.00p 270.00p 2687
05/12/2018 270.00p 272.00p 261.00p 270.00p 958
04/12/2018 250.00p 279.00p 250.00p 270.00p 83064
03/12/2018 240.00p 244.00p 240.00p 240.00p 12576
30/11/2018 240.00p 244.00p 231.00p 240.00p 2742

*Close Price adjusted for both dividends and splits