Quiz (QUIZ) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Quiz

Date Open High Low Close* Volume
12/10/2017 179.50p 179.50p 172.00p 172.00p 21668
11/10/2017 190.00p 195.00p 179.75p 181.62p 104658
10/10/2017 179.75p 190.25p 179.75p 187.00p 79498
09/10/2017 174.75p 176.75p 174.50p 176.75p 69867
06/10/2017 174.75p 178.00p 174.50p 174.50p 63626
05/10/2017 174.00p 174.00p 170.00p 170.00p 1698
04/10/2017 170.25p 172.50p 166.00p 172.50p 165561
03/10/2017 170.25p 174.75p 170.25p 172.50p 2100
02/10/2017 175.00p 175.25p 173.00p 173.00p 9296
29/09/2017 175.50p 178.00p 175.50p 178.00p 297
28/09/2017 175.00p 175.50p 175.00p 175.50p 1413
27/09/2017 177.00p 177.00p 175.00p 175.00p 5389
26/09/2017 177.50p 179.00p 177.50p 179.00p 4363
25/09/2017 178.00p 178.50p 175.00p 178.50p 2500
22/09/2017 180.00p 177.50p 177.50p 177.50p 13056
21/09/2017 180.00p 180.00p 177.50p 177.50p 21587
20/09/2017 175.25p 180.00p 173.25p 178.00p 25284
19/09/2017 176.00p 177.50p 177.00p 177.50p 120719
18/09/2017 176.00p 177.00p 176.00p 177.00p 3000
15/09/2017 168.25p 178.00p 168.25p 177.50p 52614
14/09/2017 177.00p 177.00p 164.75p 172.50p 34646
13/09/2017 178.25p 180.00p 179.00p 179.00p 34564
12/09/2017 178.25p 181.75p 178.00p 180.00p 80751
11/09/2017 180.00p 185.00p 178.00p 178.00p 16795
08/09/2017 182.00p 180.12p 180.00p 180.00p 1703
07/09/2017 182.00p 182.00p 180.12p 180.12p 2059
06/09/2017 180.00p 182.00p 178.00p 179.12p 6000
05/09/2017 179.75p 180.00p 179.50p 179.50p 3858
04/09/2017 173.00p 177.25p 173.00p 177.25p 2000
01/09/2017 180.00p 180.00p 174.00p 175.00p 38660
31/08/2017 184.00p 184.00p 182.00p 182.00p 2266
30/08/2017 184.00p 184.00p 180.00p 180.00p 3016
29/08/2017 180.00p 182.00p 181.88p 181.88p 18888
25/08/2017 180.00p 182.00p 180.00p 182.00p 524
24/08/2017 184.00p 184.00p 180.00p 180.00p 7317
23/08/2017 182.50p 183.75p 182.50p 183.75p 1342
22/08/2017 185.00p 185.00p 182.50p 182.50p 200
21/08/2017 181.75p 184.00p 180.00p 184.00p 996
18/08/2017 185.00p 185.00p 182.50p 182.50p 10000
17/08/2017 177.00p 183.50p 181.00p 183.50p 105949
16/08/2017 177.00p 181.00p 177.00p 181.00p 8306
15/08/2017 185.00p 185.00p 180.00p 181.00p 12092
14/08/2017 185.00p 187.50p 185.00p 187.50p 500
11/08/2017 186.00p 187.75p 186.00p 187.75p 5175
10/08/2017 190.00p 190.00p 190.00p 190.00p 11995
09/08/2017 190.00p 190.00p 190.00p 190.00p 200524
08/08/2017 185.00p 189.75p 183.00p 189.13p 24420
07/08/2017 200.00p 200.00p 187.37p 187.37p 71162
04/08/2017 196.75p 198.75p 196.75p 198.13p 4878
03/08/2017 200.00p 200.00p 195.00p 196.50p 63500
02/08/2017 199.75p 199.75p 195.00p 197.50p 7686
01/08/2017 199.75p 199.75p 198.00p 198.00p 3429
31/07/2017 194.75p 204.00p 194.75p 197.38p 158329
28/07/2017 182.00p 198.00p 180.00p 190.37p 854799

*Close Price adjusted for both dividends and splits