Quiz (QUIZ) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/04/2023 11.70p 11.90p 11.50p 11.50p 70431
25/04/2023 11.70p 12.40p 11.70p 11.70p 187630
24/04/2023 12.00p 12.20p 11.77p 11.90p 275489
21/04/2023 11.80p 12.80p 11.72p 12.10p 112780
20/04/2023 11.80p 12.90p 11.70p 11.70p 143617
19/04/2023 12.20p 12.90p 11.90p 12.20p 12859
18/04/2023 12.20p 12.90p 12.00p 12.45p 364362
17/04/2023 14.10p 15.91p 11.66p 12.00p 3839400
14/04/2023 16.50p 16.50p 14.60p 15.45p 104125
13/04/2023 15.50p 16.24p 15.10p 15.80p 40791
12/04/2023 15.50p 15.65p 15.50p 15.65p 50382
11/04/2023 15.50p 16.50p 14.60p 16.05p 167102
06/04/2023 15.50p 16.50p 15.11p 15.80p 41280
05/04/2023 15.50p 16.00p 15.23p 15.55p 21585
04/04/2023 15.50p 15.55p 15.20p 15.55p 87838
03/04/2023 16.00p 16.50p 15.62p 15.80p 113919
31/03/2023 15.05p 16.50p 15.05p 15.78p 320169
30/03/2023 14.95p 16.50p 14.95p 16.00p 993486
29/03/2023 13.65p 14.44p 14.30p 14.30p 81290
28/03/2023 13.65p 14.95p 13.65p 14.30p 37410
27/03/2023 14.95p 14.95p 13.98p 14.30p 52083
24/03/2023 14.95p 14.30p 14.05p 14.30p 56766
23/03/2023 14.95p 14.95p 14.05p 14.30p 28565
22/03/2023 14.95p 14.95p 13.98p 14.33p 38766
21/03/2023 14.95p 14.70p 13.95p 14.33p 33995
20/03/2023 14.95p 14.70p 13.76p 14.33p 209327
17/03/2023 14.95p 14.64p 14.03p 14.35p 105221
16/03/2023 14.95p 14.35p 14.01p 14.35p 31025
15/03/2023 14.95p 14.95p 13.89p 14.10p 57946
14/03/2023 15.30p 15.45p 14.06p 14.35p 126461
13/03/2023 15.30p 15.45p 14.00p 14.40p 190693
10/03/2023 14.05p 15.45p 14.00p 14.10p 805270
09/03/2023 15.00p 15.00p 14.60p 15.00p 112972
08/03/2023 15.00p 15.50p 14.37p 14.85p 45856
07/03/2023 15.00p 15.50p 14.05p 14.10p 250806
06/03/2023 14.55p 15.28p 15.03p 15.28p 49004
03/03/2023 14.55p 16.00p 14.81p 15.28p 92360
02/03/2023 14.55p 15.28p 14.81p 15.28p 32656
01/03/2023 14.55p 15.45p 14.55p 15.45p 205401
28/02/2023 14.55p 15.28p 14.55p 15.28p 2676
27/02/2023 14.60p 15.28p 14.60p 15.28p 62176
24/02/2023 14.60p 15.95p 14.05p 15.00p 379203
23/02/2023 15.00p 15.30p 14.27p 15.00p 25407
22/02/2023 15.00p 15.60p 14.88p 15.00p 120283
21/02/2023 15.00p 15.32p 15.00p 15.00p 19552
20/02/2023 15.00p 15.95p 15.00p 15.00p 77788
17/02/2023 15.00p 15.95p 14.05p 15.00p 11913
16/02/2023 15.00p 16.00p 14.77p 15.00p 1867
15/02/2023 15.00p 16.00p 15.00p 15.00p 5016
14/02/2023 15.00p 15.38p 14.00p 15.00p 14081
13/02/2023 15.00p 16.00p 14.39p 15.13p 267164
10/02/2023 14.95p 16.00p 14.51p 15.00p 27610
09/02/2023 14.95p 15.49p 14.51p 15.00p 21117
08/02/2023 14.95p 15.45p 14.56p 14.73p 275951
07/02/2023 15.00p 15.49p 14.81p 15.45p 61250
06/02/2023 15.95p 16.00p 14.55p 15.25p 13420
03/02/2023 15.95p 16.00p 14.86p 15.53p 184841
02/02/2023 15.95p 16.00p 15.80p 16.00p 20568
01/02/2023 14.50p 16.00p 14.05p 15.25p 734749
31/01/2023 14.95p 15.00p 14.57p 14.62p 247939
30/01/2023 14.00p 15.00p 14.00p 15.00p 589067
27/01/2023 14.95p 15.49p 14.50p 14.97p 397252
26/01/2023 15.55p 16.02p 15.00p 15.05p 483144
25/01/2023 17.00p 16.40p 15.80p 16.37p 21716
24/01/2023 17.00p 17.00p 15.84p 16.08p 410735
23/01/2023 17.00p 17.00p 16.11p 16.37p 73307
20/01/2023 17.00p 16.70p 16.02p 16.40p 333760
19/01/2023 17.00p 17.00p 16.10p 17.00p 304848
18/01/2023 17.05p 17.05p 15.77p 17.05p 675326
17/01/2023 17.50p 18.50p 15.50p 16.05p 1618071
16/01/2023 17.50p 17.75p 16.60p 16.75p 222986
13/01/2023 17.50p 18.00p 16.00p 17.00p 46571
12/01/2023 17.50p 17.50p 16.00p 17.00p 60483
11/01/2023 17.50p 18.00p 16.05p 16.80p 118458
10/01/2023 16.50p 17.28p 15.80p 17.00p 288507
09/01/2023 16.00p 16.50p 15.76p 16.00p 182300
06/01/2023 15.40p 15.87p 15.20p 15.35p 145637
05/01/2023 15.40p 15.40p 14.05p 14.83p 148571
04/01/2023 14.50p 14.75p 14.25p 14.75p 3488
03/01/2023 14.50p 14.85p 14.05p 14.85p 545406
30/12/2022 14.00p 15.00p 13.55p 14.50p 307568
29/12/2022 13.90p 14.25p 13.50p 14.25p 84300
28/12/2022 13.90p 14.00p 13.65p 14.00p 172372
23/12/2022 14.05p 14.19p 13.75p 13.75p 76848
22/12/2022 14.00p 14.00p 13.80p 13.90p 230091
21/12/2022 14.15p 15.00p 13.82p 13.90p 304499
20/12/2022 14.50p 15.00p 13.55p 13.90p 831407
19/12/2022 15.00p 16.00p 14.68p 15.25p 388529
16/12/2022 16.00p 17.00p 15.05p 16.00p 57797
15/12/2022 16.00p 16.50p 15.60p 16.00p 22072
14/12/2022 16.00p 17.00p 15.05p 15.75p 31179
13/12/2022 16.00p 17.00p 15.05p 16.00p 413976
12/12/2022 16.00p 16.50p 15.25p 16.00p 98043
09/12/2022 16.00p 16.90p 15.00p 15.75p 633139
08/12/2022 17.50p 17.50p 16.49p 17.50p 232918
07/12/2022 17.50p 17.88p 16.63p 17.25p 517801
06/12/2022 16.75p 17.98p 16.05p 16.88p 521629
05/12/2022 16.75p 17.50p 15.55p 17.50p 105134
02/12/2022 16.75p 17.25p 16.00p 16.63p 355063
01/12/2022 17.00p 17.00p 15.30p 16.25p 183595
30/11/2022 17.00p 16.63p 15.00p 15.75p 164421
29/11/2022 17.00p 16.68p 15.55p 16.00p 321012
28/11/2022 17.00p 17.00p 15.05p 16.78p 164559
25/11/2022 15.00p 15.75p 15.00p 15.75p 20307
24/11/2022 15.50p 16.50p 15.05p 15.63p 23747
23/11/2022 15.50p 16.48p 15.57p 15.75p 74916
22/11/2022 15.50p 16.50p 15.00p 16.00p 102340
21/11/2022 15.50p 16.31p 15.00p 15.63p 47279
18/11/2022 15.50p 16.00p 15.05p 15.55p 448339
17/11/2022 15.00p 14.80p 14.40p 14.40p 10823
16/11/2022 15.00p 15.07p 14.40p 14.40p 58687
15/11/2022 15.00p 15.50p 13.55p 15.00p 361168
14/11/2022 15.50p 14.97p 14.60p 14.60p 81451
11/11/2022 15.50p 16.29p 14.50p 15.25p 589998
10/11/2022 15.00p 16.36p 14.48p 15.85p 603569
09/11/2022 14.00p 15.49p 13.20p 14.70p 1219806
08/11/2022 12.35p 14.00p 12.40p 13.03p 93184
07/11/2022 12.35p 13.21p 11.60p 12.85p 994135
04/11/2022 12.35p 12.80p 11.34p 12.75p 423920
03/11/2022 11.55p 12.23p 11.70p 11.70p 14610
02/11/2022 11.55p 12.40p 11.00p 11.70p 171165
01/11/2022 11.55p 11.74p 11.23p 11.40p 598632
31/10/2022 11.70p 11.95p 11.50p 11.95p 47317
28/10/2022 11.70p 12.09p 11.70p 11.95p 86009
27/10/2022 11.05p 12.30p 11.70p 12.05p 512606
26/10/2022 11.05p 11.95p 11.09p 11.70p 541128
25/10/2022 11.05p 11.60p 11.38p 11.45p 50958
24/10/2022 11.05p 12.40p 10.50p 11.50p 116977
21/10/2022 11.05p 11.45p 10.88p 11.45p 44609
20/10/2022 11.05p 11.80p 11.00p 11.70p 77306
19/10/2022 11.95p 11.89p 11.14p 11.45p 65523
18/10/2022 11.95p 12.00p 11.40p 11.68p 739807
17/10/2022 11.50p 11.30p 10.35p 11.18p 110699
14/10/2022 11.50p 11.50p 11.00p 11.50p 301961
13/10/2022 11.05p 12.80p 10.50p 11.25p 82636
12/10/2022 12.00p 12.20p 11.05p 11.25p 479617
11/10/2022 10.75p 12.40p 10.05p 12.25p 970902
10/10/2022 11.05p 12.30p 10.29p 10.38p 2031995
07/10/2022 11.00p 11.53p 11.50p 11.53p 20
06/10/2022 11.00p 11.68p 11.20p 11.68p 30795
05/10/2022 11.00p 11.24p 10.89p 11.20p 132322
04/10/2022 11.00p 11.53p 10.70p 11.53p 43029
03/10/2022 11.00p 11.50p 10.71p 10.93p 104205
30/09/2022 10.95p 12.00p 10.48p 10.53p 34287
29/09/2022 10.95p 11.44p 10.39p 10.53p 287250
28/09/2022 11.50p 11.95p 10.14p 10.73p 572172
27/09/2022 12.00p 12.74p 11.76p 12.08p 178864
26/09/2022 12.15p 12.15p 11.00p 11.73p 522260
23/09/2022 12.40p 12.95p 12.00p 12.48p 249665
22/09/2022 12.40p 13.00p 12.00p 12.80p 162014
21/09/2022 11.05p 12.95p 11.00p 12.23p 483479
20/09/2022 11.05p 11.78p 10.80p 11.78p 310575
16/09/2022 11.05p 11.25p 10.80p 11.25p 54958
15/09/2022 11.05p 11.83p 10.60p 11.83p 24084
14/09/2022 11.05p 12.95p 10.50p 11.73p 20003
13/09/2022 11.05p 13.00p 10.79p 11.78p 271169
12/09/2022 11.05p 11.05p 10.50p 10.75p 489423
09/09/2022 10.85p 11.90p 10.80p 11.33p 140957
08/09/2022 12.90p 11.83p 10.84p 11.83p 94759
07/09/2022 12.90p 12.90p 10.75p 11.53p 416004
06/09/2022 11.00p 11.93p 11.06p 11.93p 22651
05/09/2022 11.00p 13.00p 10.75p 11.88p 61669
02/09/2022 11.00p 11.26p 10.75p 11.25p 375423
01/09/2022 11.25p 12.80p 11.20p 12.03p 162463
31/08/2022 11.25p 12.95p 11.14p 11.68p 124826
30/08/2022 11.50p 11.83p 11.17p 11.83p 70718
26/08/2022 11.60p 12.23p 11.64p 12.23p 185175
25/08/2022 11.60p 11.90p 11.45p 11.90p 82362
24/08/2022 11.60p 12.95p 11.00p 11.48p 998432
23/08/2022 12.30p 12.23p 12.18p 12.23p 0
22/08/2022 12.30p 12.18p 11.43p 12.18p 83273
19/08/2022 12.30p 14.30p 11.65p 12.33p 563601
18/08/2022 13.40p 14.00p 12.09p 13.00p 567453
17/08/2022 14.00p 14.10p 13.65p 14.03p 130391
16/08/2022 14.20p 14.09p 13.65p 13.90p 91756
15/08/2022 14.20p 14.87p 13.73p 14.00p 552796
12/08/2022 14.30p 16.00p 14.40p 15.18p 100584
11/08/2022 14.30p 15.72p 14.30p 14.55p 693168
10/08/2022 15.20p 15.84p 14.00p 15.53p 220382
09/08/2022 14.95p 15.18p 14.55p 15.03p 263891
08/08/2022 14.95p 16.71p 14.98p 15.32p 303440
05/08/2022 14.95p 16.85p 13.89p 15.93p 1082818
04/08/2022 13.00p 14.66p 13.05p 14.30p 285091
03/08/2022 13.00p 15.00p 12.06p 14.30p 1564910
02/08/2022 12.10p 13.03p 12.00p 12.00p 201624
01/08/2022 12.10p 12.74p 11.26p 12.00p 1059564
29/07/2022 9.70p 11.45p 10.66p 11.00p 88771
28/07/2022 9.70p 12.00p 11.00p 11.00p 200
27/07/2022 9.70p 11.00p 10.90p 11.00p 75000
26/07/2022 9.70p 11.25p 10.58p 11.25p 110011
25/07/2022 9.70p 11.45p 10.25p 10.75p 86028
22/07/2022 9.70p 10.98p 10.28p 10.98p 164845
21/07/2022 9.70p 12.00p 10.25p 11.13p 9370
20/07/2022 9.70p 11.95p 10.36p 11.13p 37508
19/07/2022 9.70p 11.13p 10.58p 11.13p 40450
18/07/2022 9.70p 11.25p 10.50p 11.25p 44527
15/07/2022 9.70p 11.15p 10.42p 11.13p 215731
14/07/2022 9.70p 11.40p 10.62p 11.13p 284775
13/07/2022 9.70p 11.24p 10.00p 11.00p 62007
12/07/2022 9.70p 11.90p 10.95p 10.95p 310

*Close Price adjusted for both dividends and splits