Quiz (QUIZ) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/02/2024 5.80p 6.13p 5.65p 6.13p 192605
08/02/2024 5.80p 6.00p 5.80p 5.90p 147137
07/02/2024 6.40p 6.20p 5.84p 6.00p 7092
06/02/2024 6.40p 6.03p 5.86p 6.03p 81569
05/02/2024 6.40p 6.03p 6.03p 6.03p 0
02/02/2024 6.40p 6.30p 5.80p 6.03p 105845
01/02/2024 6.40p 6.30p 5.68p 6.05p 4649
31/01/2024 6.40p 6.22p 5.90p 5.90p 25000
30/01/2024 6.40p 6.45p 5.95p 5.95p 79159
29/01/2024 6.35p 6.35p 5.50p 5.95p 41442
26/01/2024 6.00p 6.35p 5.80p 5.80p 37
25/01/2024 6.00p 6.00p 5.80p 5.80p 35959
24/01/2024 5.50p 6.00p 5.50p 5.50p 47398
23/01/2024 5.50p 5.80p 5.75p 5.75p 0
22/01/2024 5.50p 6.05p 5.59p 5.80p 3460
19/01/2024 5.50p 5.80p 5.50p 5.80p 46045
18/01/2024 5.50p 6.00p 5.85p 6.00p 0
17/01/2024 5.50p 6.00p 5.85p 5.85p 0
16/01/2024 5.50p 6.00p 5.50p 6.00p 198447
15/01/2024 5.60p 6.40p 5.67p 5.83p 5601
12/01/2024 5.60p 6.01p 5.40p 5.83p 232660
11/01/2024 5.65p 6.45p 5.63p 5.80p 1640
10/01/2024 5.65p 6.50p 5.60p 6.05p 148542
09/01/2024 5.65p 5.75p 5.62p 5.75p 254045
08/01/2024 6.25p 6.45p 5.67p 5.83p 630
05/01/2024 6.25p 6.40p 5.65p 6.03p 217338
04/01/2024 6.25p 6.24p 5.66p 5.83p 23472
03/01/2024 6.25p 6.50p 5.76p 5.83p 36672
02/01/2024 5.65p 6.50p 5.65p 6.08p 113057
29/12/2023 5.65p 6.08p 6.08p 6.08p 0
28/12/2023 5.65p 6.08p 5.65p 6.08p 3547
27/12/2023 5.50p 6.08p 5.69p 6.08p 11212
22/12/2023 5.50p 6.50p 5.83p 5.83p 49
21/12/2023 5.50p 5.84p 5.69p 5.83p 88479
20/12/2023 5.50p 6.08p 5.60p 6.08p 150603
19/12/2023 5.50p 5.78p 5.60p 5.78p 17877
18/12/2023 5.50p 6.00p 5.60p 6.00p 5000
15/12/2023 5.50p 6.50p 5.79p 6.05p 240708
14/12/2023 5.50p 5.84p 5.45p 5.78p 117247
13/12/2023 5.50p 6.50p 5.40p 5.68p 462331
12/12/2023 5.35p 6.50p 5.35p 5.35p 146572
11/12/2023 5.30p 5.80p 5.25p 5.25p 207253
08/12/2023 5.50p 6.50p 5.16p 5.55p 810309
07/12/2023 5.65p 5.82p 5.50p 5.70p 416458
06/12/2023 5.95p 5.95p 5.51p 5.65p 1769141
05/12/2023 6.45p 6.75p 5.50p 6.03p 4896862
04/12/2023 6.60p 7.50p 6.60p 6.98p 236980
01/12/2023 7.00p 7.50p 6.40p 6.70p 320874
30/11/2023 6.55p 7.03p 6.60p 7.03p 1470
29/11/2023 6.55p 7.03p 6.55p 7.03p 115504
28/11/2023 7.50p 7.03p 6.55p 7.03p 33477
27/11/2023 7.50p 7.09p 6.59p 6.95p 38958
24/11/2023 7.50p 7.13p 7.00p 7.00p 1347
23/11/2023 7.50p 7.00p 7.00p 7.00p 0
22/11/2023 7.50p 7.50p 6.55p 7.00p 12433
21/11/2023 7.45p 7.30p 6.83p 6.83p 268
20/11/2023 7.45p 7.45p 6.50p 6.65p 588871
17/11/2023 6.60p 7.27p 6.67p 7.03p 277
16/11/2023 6.60p 7.50p 6.60p 7.03p 36844
15/11/2023 6.60p 7.03p 6.50p 7.03p 1302575
14/11/2023 6.60p 7.26p 7.03p 7.03p 9662
13/11/2023 6.60p 7.03p 6.60p 7.03p 380
10/11/2023 6.60p 7.05p 7.03p 7.03p 0
09/11/2023 6.60p 7.05p 6.60p 7.05p 85877
08/11/2023 6.60p 7.03p 6.60p 7.03p 20
07/11/2023 6.60p 7.03p 6.65p 7.03p 682
06/11/2023 6.60p 7.03p 6.64p 7.03p 62886
03/11/2023 6.60p 7.03p 6.60p 7.03p 16137
02/11/2023 6.60p 7.03p 6.88p 7.03p 0
01/11/2023 6.60p 7.00p 6.88p 6.88p 0
31/10/2023 6.60p 7.00p 6.64p 7.00p 5883
30/10/2023 6.60p 7.00p 6.60p 7.00p 5880
27/10/2023 6.60p 7.45p 6.55p 6.78p 17459
26/10/2023 6.60p 6.98p 6.64p 6.98p 450
25/10/2023 6.60p 6.95p 6.50p 6.73p 312352
24/10/2023 6.85p 7.03p 6.64p 7.03p 224744
23/10/2023 7.00p 7.05p 7.00p 7.05p 110163
20/10/2023 6.65p 7.23p 7.08p 7.23p 20091
19/10/2023 6.65p 7.08p 7.08p 7.08p 0
18/10/2023 6.65p 7.09p 6.70p 7.08p 107509
17/10/2023 6.65p 7.09p 6.65p 7.00p 252684
16/10/2023 7.05p 7.05p 6.75p 7.05p 159418
13/10/2023 7.05p 7.08p 6.69p 7.08p 340556
12/10/2023 6.50p 7.05p 6.55p 7.05p 72
11/10/2023 6.50p 7.00p 6.55p 7.00p 3498
10/10/2023 6.50p 7.40p 6.99p 7.00p 4161
09/10/2023 6.50p 7.00p 6.60p 7.00p 40199
06/10/2023 6.50p 7.00p 6.57p 7.00p 37825
05/10/2023 6.50p 6.85p 6.50p 6.85p 14452
04/10/2023 6.90p 7.19p 6.90p 7.00p 171574
03/10/2023 6.90p 7.44p 6.90p 7.10p 269076
02/10/2023 7.55p 7.60p 6.90p 7.43p 162322
29/09/2023 7.15p 7.49p 7.10p 7.45p 494472
28/09/2023 7.30p 7.46p 7.16p 7.30p 35246
27/09/2023 7.30p 7.50p 7.27p 7.30p 516958
26/09/2023 6.95p 7.15p 6.76p 7.15p 640263
25/09/2023 6.90p 7.20p 6.75p 6.90p 94755
22/09/2023 6.25p 7.05p 6.75p 6.98p 213142
21/09/2023 6.25p 6.93p 6.05p 6.93p 528187
20/09/2023 6.20p 6.75p 5.52p 6.18p 1641474
19/09/2023 7.40p 7.40p 4.58p 6.05p 6993378
18/09/2023 8.50p 9.20p 8.26p 8.83p 21357
15/09/2023 8.50p 8.78p 8.50p 8.78p 76816
14/09/2023 8.95p 9.45p 8.95p 8.95p 3585
13/09/2023 8.75p 9.45p 8.00p 8.98p 47898
12/09/2023 8.75p 8.73p 8.36p 8.73p 8454
11/09/2023 8.75p 9.23p 8.00p 8.73p 51507
08/09/2023 8.75p 8.93p 8.75p 8.93p 0
07/09/2023 8.75p 9.20p 8.40p 8.75p 55254
06/09/2023 8.50p 8.80p 8.00p 8.80p 517904
05/09/2023 8.50p 9.00p 8.29p 8.50p 108010
04/09/2023 8.70p 8.78p 8.27p 8.68p 600847
01/09/2023 8.75p 9.34p 8.38p 8.70p 378366
31/08/2023 8.75p 9.00p 8.35p 8.85p 309370
30/08/2023 9.00p 10.00p 9.38p 9.38p 20
29/08/2023 9.00p 9.38p 8.55p 9.38p 17182
25/08/2023 9.00p 9.28p 9.00p 9.28p 75000
24/08/2023 9.00p 9.50p 8.50p 9.03p 1255
23/08/2023 9.00p 9.28p 8.87p 9.28p 56833
22/08/2023 9.00p 9.28p 8.84p 9.28p 1989
21/08/2023 9.00p 9.28p 8.55p 9.28p 24299
18/08/2023 9.00p 9.19p 8.24p 9.08p 1279531
17/08/2023 9.35p 9.95p 9.16p 9.48p 69664
16/08/2023 9.35p 10.30p 9.65p 9.65p 533
15/08/2023 9.35p 9.57p 9.16p 9.38p 44354
14/08/2023 9.35p 9.90p 9.10p 9.90p 172732
11/08/2023 9.35p 10.10p 9.25p 9.90p 810
10/08/2023 9.35p 9.90p 9.90p 9.90p 4426
09/08/2023 9.35p 9.95p 9.00p 9.95p 13254
08/08/2023 9.35p 10.10p 9.75p 9.75p 28
07/08/2023 9.35p 10.10p 9.00p 9.55p 34437
04/08/2023 9.35p 10.05p 9.25p 10.05p 80711
03/08/2023 9.35p 10.80p 9.00p 9.00p 331231
02/08/2023 9.80p 10.80p 9.05p 9.93p 61850
01/08/2023 9.80p 9.95p 9.80p 9.95p 201038
31/07/2023 9.85p 10.70p 9.80p 9.88p 942284
28/07/2023 9.75p 10.90p 9.36p 9.88p 372434
27/07/2023 9.60p 10.05p 9.05p 9.53p 694140
26/07/2023 9.60p 9.95p 9.16p 9.95p 756183
25/07/2023 9.90p 10.80p 9.00p 9.43p 497088
24/07/2023 9.70p 10.15p 9.70p 10.15p 200528
21/07/2023 9.75p 9.95p 9.16p 9.48p 148750
20/07/2023 10.00p 10.00p 9.00p 9.53p 119098
19/07/2023 10.00p 10.00p 9.50p 10.00p 479301
18/07/2023 10.10p 9.90p 9.53p 9.88p 59990
17/07/2023 10.10p 10.80p 9.00p 9.00p 259048
14/07/2023 10.10p 10.45p 10.09p 10.45p 1614
13/07/2023 10.10p 10.40p 9.94p 10.40p 166326
12/07/2023 10.10p 10.18p 10.10p 10.18p 100279
11/07/2023 10.00p 10.80p 10.00p 10.20p 1034726
10/07/2023 9.80p 10.00p 9.54p 9.80p 501268
07/07/2023 10.00p 10.00p 9.00p 9.63p 885549
06/07/2023 9.50p 10.00p 9.00p 9.50p 467850
05/07/2023 9.40p 10.00p 8.00p 9.40p 3531076
04/07/2023 11.00p 11.40p 10.26p 10.65p 394871
03/07/2023 11.00p 11.06p 9.90p 10.95p 709121
30/06/2023 10.20p 10.75p 9.90p 10.75p 36879
29/06/2023 11.20p 10.40p 10.40p 10.40p 0
28/06/2023 11.20p 11.80p 9.90p 10.40p 168929
27/06/2023 11.20p 11.90p 10.00p 10.90p 38888
26/06/2023 11.20p 11.80p 10.90p 10.90p 115171
23/06/2023 11.20p 11.50p 10.00p 10.90p 70867
22/06/2023 11.20p 10.90p 10.66p 10.90p 85822
21/06/2023 11.20p 11.25p 10.70p 11.25p 60694
20/06/2023 11.20p 11.25p 10.82p 11.25p 240213
19/06/2023 11.20p 11.40p 10.75p 11.25p 530653
16/06/2023 11.20p 11.05p 10.10p 11.05p 25336
15/06/2023 11.20p 11.20p 10.90p 10.90p 47567
14/06/2023 11.20p 11.50p 10.86p 11.50p 569060
13/06/2023 11.20p 11.55p 11.20p 11.55p 117
12/06/2023 11.20p 11.59p 11.20p 11.50p 36401
09/06/2023 11.20p 11.50p 11.20p 11.50p 496803
08/06/2023 11.05p 11.90p 11.05p 11.20p 539181
07/06/2023 11.40p 11.05p 10.70p 11.05p 55127
06/06/2023 11.40p 11.50p 10.50p 10.50p 277528
05/06/2023 11.00p 12.00p 10.91p 11.45p 388257
02/06/2023 11.30p 11.30p 10.83p 11.30p 205588
01/06/2023 10.50p 11.90p 10.64p 11.30p 109443
31/05/2023 10.50p 11.90p 10.50p 11.20p 862819
30/05/2023 10.50p 10.75p 9.60p 10.75p 557094
26/05/2023 9.50p 10.30p 9.50p 9.95p 20688
25/05/2023 10.00p 10.40p 9.95p 9.95p 42300
24/05/2023 10.00p 10.00p 9.61p 9.95p 153725
23/05/2023 10.00p 10.40p 10.00p 10.10p 85394
22/05/2023 10.00p 10.90p 9.50p 10.35p 124505
19/05/2023 10.00p 10.90p 9.85p 10.10p 96581
18/05/2023 10.00p 10.90p 9.86p 10.35p 70202
17/05/2023 10.20p 10.67p 10.00p 10.45p 6707
16/05/2023 10.20p 10.77p 9.82p 10.35p 109216
15/05/2023 10.20p 10.59p 9.89p 10.35p 391179
12/05/2023 10.60p 10.69p 9.55p 10.20p 855490
11/05/2023 10.70p 11.30p 10.80p 10.85p 72382
10/05/2023 10.70p 11.35p 11.04p 11.35p 20000
09/05/2023 10.70p 11.19p 10.80p 11.05p 160982
05/05/2023 10.70p 12.00p 10.13p 11.05p 117262
04/05/2023 10.50p 10.75p 10.13p 10.75p 149708
03/05/2023 10.50p 10.81p 10.50p 10.50p 289411
02/05/2023 11.00p 11.90p 9.71p 10.40p 1031835
28/04/2023 11.50p 11.90p 11.12p 11.45p 45112
27/04/2023 11.50p 11.90p 11.10p 11.45p 134005

*Close Price adjusted for both dividends and splits