Quiz (QUIZ) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/09/2021 23.50p 29.00p 22.10p 24.60p 991696
22/09/2021 20.50p 24.50p 20.00p 24.25p 923868
21/09/2021 19.50p 20.43p 18.97p 19.33p 103060
20/09/2021 18.70p 19.75p 17.50p 18.28p 167262
17/09/2021 18.95p 19.85p 17.05p 19.37p 418018
16/09/2021 17.90p 18.55p 16.00p 17.83p 752233
15/09/2021 18.00p 18.00p 16.10p 17.03p 125534
14/09/2021 17.00p 16.95p 15.97p 16.55p 86895
13/09/2021 17.00p 17.00p 15.82p 16.28p 482253
10/09/2021 15.85p 17.95p 15.72p 16.82p 170438
09/09/2021 15.85p 17.05p 15.95p 17.05p 39813
08/09/2021 15.85p 18.00p 15.85p 16.93p 21550
07/09/2021 15.85p 18.00p 15.66p 16.60p 208090
06/09/2021 16.95p 17.00p 16.00p 16.30p 197912
03/09/2021 16.35p 16.68p 16.09p 16.68p 148867
02/09/2021 16.00p 16.65p 16.20p 16.65p 191167
01/09/2021 16.00p 17.03p 15.84p 16.47p 810312
31/08/2021 16.00p 16.55p 15.55p 15.55p 542422
30/08/2021 16.00p 16.00p 15.78p 15.78p 24718
27/08/2021 16.00p 16.00p 15.78p 15.78p 24718
26/08/2021 16.00p 16.90p 15.55p 15.80p 196461
25/08/2021 16.95p 17.00p 15.55p 16.25p 192091
24/08/2021 16.95p 17.00p 15.81p 17.00p 89396
23/08/2021 16.55p 16.95p 15.60p 16.30p 32542
20/08/2021 16.55p 16.50p 15.62p 16.28p 123489
19/08/2021 16.55p 16.55p 15.55p 16.02p 288225
18/08/2021 16.60p 17.45p 16.60p 16.60p 247048
17/08/2021 17.80p 17.50p 16.60p 16.85p 137240
16/08/2021 17.80p 18.26p 16.60p 17.50p 261131
13/08/2021 18.40p 18.95p 17.10p 18.40p 145074
12/08/2021 18.65p 18.03p 16.60p 18.03p 97434
11/08/2021 18.65p 18.65p 17.25p 17.50p 235186
10/08/2021 19.00p 19.00p 17.35p 18.15p 48783
09/08/2021 19.00p 19.00p 17.35p 18.10p 293071
06/08/2021 19.00p 19.10p 18.05p 19.00p 317324
05/08/2021 18.00p 19.00p 17.05p 18.60p 1838009
04/08/2021 17.35p 19.00p 16.80p 17.52p 970613
03/08/2021 16.00p 18.00p 15.98p 17.00p 962350
02/08/2021 16.00p 16.50p 14.45p 15.55p 585826
30/07/2021 15.30p 16.70p 14.05p 16.00p 586742
29/07/2021 16.00p 16.00p 15.05p 15.50p 645918
28/07/2021 15.00p 16.00p 14.05p 15.80p 2875883
27/07/2021 14.00p 15.00p 12.50p 14.50p 590643
26/07/2021 13.65p 14.00p 12.90p 13.03p 42572
23/07/2021 13.65p 13.84p 12.05p 13.03p 128206
22/07/2021 13.95p 14.00p 12.15p 14.00p 586436
21/07/2021 13.50p 13.50p 12.55p 13.50p 361570
20/07/2021 13.05p 13.90p 12.55p 13.20p 137891
19/07/2021 13.05p 15.00p 12.55p 12.77p 288754
16/07/2021 13.60p 13.60p 12.55p 13.08p 91452
15/07/2021 12.55p 14.00p 12.55p 13.50p 297254
14/07/2021 13.50p 14.75p 13.05p 13.53p 493935
13/07/2021 11.50p 15.55p 11.50p 13.85p 2220245
12/07/2021 11.50p 13.00p 10.55p 11.50p 1962829
09/07/2021 9.76p 11.50p 9.76p 9.76p 22
08/07/2021 11.00p 11.50p 9.70p 9.70p 102660
07/07/2021 11.75p 11.28p 11.00p 11.28p 9617
06/07/2021 11.75p 12.00p 11.10p 11.10p 211377
05/07/2021 12.00p 12.00p 10.40p 11.00p 70172
02/07/2021 11.70p 11.75p 11.53p 11.53p 60731
01/07/2021 11.70p 11.77p 10.80p 11.00p 16428
30/06/2021 12.00p 12.60p 12.00p 12.00p 115245
29/06/2021 11.95p 12.60p 10.35p 11.50p 250774
28/06/2021 11.48p 12.00p 11.00p 11.48p 100030
25/06/2021 10.25p 11.64p 10.00p 11.48p 160967
24/06/2021 11.00p 11.50p 10.70p 10.78p 117519
23/06/2021 11.00p 11.50p 11.00p 11.00p 12
22/06/2021 10.05p 11.16p 10.05p 10.90p 108007
21/06/2021 11.45p 11.95p 10.35p 11.00p 130422
18/06/2021 11.00p 11.95p 10.00p 10.98p 69212
17/06/2021 11.00p 11.95p 11.00p 11.00p 130
16/06/2021 10.00p 11.89p 10.00p 10.98p 43884
15/06/2021 12.05p 12.00p 10.00p 10.98p 39967
14/06/2021 12.05p 12.95p 10.55p 12.95p 120133
11/06/2021 10.65p 11.90p 10.77p 11.00p 56915
10/06/2021 10.65p 12.00p 9.54p 9.54p 4615
09/06/2021 10.95p 11.90p 10.00p 11.00p 6338
08/06/2021 10.95p 11.62p 10.36p 11.03p 535711
07/06/2021 11.15p 10.95p 10.29p 10.60p 15414
04/06/2021 11.15p 11.00p 9.46p 9.98p 10347
03/06/2021 11.15p 11.00p 9.89p 10.50p 22716
02/06/2021 11.15p 11.60p 9.00p 9.02p 57354
01/06/2021 10.30p 11.30p 9.36p 10.60p 651931
31/05/2021 9.00p 10.90p 9.00p 10.06p 110167
28/05/2021 9.00p 10.44p 9.00p 10.06p 18460
27/05/2021 9.98p 10.00p 9.00p 9.60p 102733
26/05/2021 9.50p 10.44p 9.50p 9.50p 28089
25/05/2021 9.98p 9.98p 9.24p 9.60p 3917
24/05/2021 9.40p 9.98p 9.00p 9.49p 43060
21/05/2021 9.40p 10.00p 9.40p 9.65p 147205
20/05/2021 9.02p 9.98p 9.00p 9.00p 23583
19/05/2021 9.98p 9.48p 9.00p 9.24p 149161
18/05/2021 9.98p 9.98p 9.49p 9.49p 239881
17/05/2021 9.50p 10.50p 9.50p 9.96p 105588
14/05/2021 9.52p 10.50p 9.20p 9.80p 210098
13/05/2021 10.05p 10.40p 10.05p 9.75p 42697
12/05/2021 10.05p 10.83p 10.05p 10.05p 56950
11/05/2021 10.05p 10.89p 10.05p 10.50p 147118
10/05/2021 10.05p 10.79p 10.05p 10.50p 10372
07/05/2021 11.50p 10.84p 10.10p 10.50p 131461
06/05/2021 11.50p 10.84p 10.05p 10.50p 121121
05/05/2021 11.50p 11.00p 10.05p 10.75p 84622
04/05/2021 11.50p 11.38p 10.35p 10.75p 256204
03/05/2021 11.50p 11.50p 11.07p 11.50p 41292
30/04/2021 11.50p 11.50p 11.07p 11.50p 41292
29/04/2021 11.70p 11.70p 10.85p 11.50p 80462
28/04/2021 11.65p 11.65p 10.00p 11.65p 55338
27/04/2021 11.05p 11.80p 10.35p 10.73p 144199
26/04/2021 11.05p 11.95p 10.26p 11.13p 66311
23/04/2021 11.05p 11.80p 10.20p 11.08p 20579
22/04/2021 11.05p 11.95p 10.80p 11.95p 311295
21/04/2021 11.15p 12.25p 11.10p 11.70p 44034
20/04/2021 12.00p 12.40p 11.05p 11.70p 54778
19/04/2021 11.05p 13.00p 11.20p 12.13p 24810
16/04/2021 11.05p 12.90p 11.05p 12.03p 44578
15/04/2021 11.75p 13.00p 11.80p 12.03p 56481
14/04/2021 11.75p 13.00p 11.56p 12.00p 645923
13/04/2021 12.50p 13.00p 12.05p 12.40p 441970
12/04/2021 11.05p 13.00p 11.00p 12.00p 163427
09/04/2021 13.00p 13.00p 11.00p 12.00p 140215
08/04/2021 11.40p 13.00p 11.05p 12.03p 108
07/04/2021 11.40p 13.30p 11.40p 12.65p 185916
06/04/2021 13.35p 13.35p 11.00p 12.03p 88052
02/04/2021 12.10p 13.45p 11.65p 12.15p 115498
01/04/2021 12.10p 13.45p 11.65p 12.15p 115498
31/03/2021 12.60p 13.45p 12.00p 12.77p 235839
30/03/2021 11.30p 12.95p 11.00p 11.98p 128994
29/03/2021 11.30p 12.10p 11.00p 11.80p 111099
26/03/2021 11.30p 12.65p 11.00p 11.48p 3335
25/03/2021 11.30p 12.15p 11.05p 11.50p 154873
24/03/2021 11.15p 13.10p 11.00p 11.65p 218302
23/03/2021 12.25p 13.20p 11.05p 11.75p 88616
22/03/2021 12.25p 13.00p 11.05p 12.00p 227098
19/03/2021 12.25p 13.40p 11.05p 12.18p 645453
18/03/2021 10.95p 12.45p 10.45p 11.63p 618660
17/03/2021 10.05p 11.00p 9.00p 10.35p 321484
16/03/2021 10.40p 11.00p 9.28p 10.50p 283346
15/03/2021 9.02p 10.36p 9.02p 10.30p 265104
12/03/2021 9.22p 10.00p 9.00p 9.50p 40003
11/03/2021 9.46p 10.11p 9.02p 9.73p 262087
10/03/2021 9.00p 9.26p 9.00p 9.26p 18878
09/03/2021 9.50p 9.52p 8.52p 9.02p 136826
08/03/2021 9.30p 9.88p 8.50p 9.01p 76438
05/03/2021 8.76p 9.92p 8.52p 9.21p 25345
04/03/2021 8.76p 9.70p 8.52p 9.46p 42050
03/03/2021 8.76p 9.96p 8.50p 9.22p 172222
02/03/2021 8.76p 9.62p 8.76p 9.38p 24125
01/03/2021 9.02p 10.00p 8.50p 9.24p 75958
26/02/2021 9.02p 10.00p 8.52p 9.35p 16785
25/02/2021 9.02p 9.83p 8.80p 9.40p 48990
24/02/2021 9.02p 10.30p 8.52p 9.40p 69344
23/02/2021 9.02p 10.31p 8.80p 9.40p 152545
22/02/2021 9.10p 10.00p 9.00p 9.55p 206019
19/02/2021 10.95p 10.95p 9.00p 9.58p 284985
18/02/2021 10.80p 11.00p 9.00p 9.99p 47612
17/02/2021 9.60p 11.00p 9.02p 10.26p 14926
16/02/2021 9.70p 11.00p 9.00p 9.12p 65339
15/02/2021 9.70p 10.62p 9.50p 10.25p 57886
12/02/2021 9.02p 10.95p 9.00p 10.00p 67279
11/02/2021 9.02p 10.95p 9.00p 9.98p 172088
10/02/2021 9.50p 10.52p 9.04p 10.01p 224407
09/02/2021 9.06p 10.95p 9.02p 10.03p 85668
08/02/2021 9.98p 10.95p 8.56p 10.05p 250409
05/02/2021 7.80p 9.98p 7.80p 9.49p 386463
04/02/2021 7.78p 8.90p 7.40p 8.12p 109253
03/02/2021 8.42p 8.84p 7.02p 8.21p 147815
02/02/2021 8.36p 8.36p 7.28p 7.66p 128049
01/02/2021 8.50p 9.34p 7.38p 7.60p 169385
29/01/2021 9.90p 10.00p 8.00p 8.70p 512773
28/01/2021 7.02p 10.00p 7.02p 9.42p 1096812
27/01/2021 7.30p 7.98p 7.02p 7.32p 220255
26/01/2021 7.52p 8.08p 7.03p 7.16p 139160
25/01/2021 7.52p 7.68p 7.16p 7.36p 35290
22/01/2021 7.52p 8.10p 7.14p 7.36p 43830
21/01/2021 7.52p 8.50p 7.32p 7.60p 12115
20/01/2021 7.34p 7.64p 7.32p 7.38p 35505
19/01/2021 7.86p 8.02p 7.17p 7.34p 56865
18/01/2021 7.86p 7.86p 7.00p 7.30p 21173
15/01/2021 8.00p 7.40p 6.90p 7.15p 931
14/01/2021 8.00p 8.03p 7.38p 7.38p 193077
13/01/2021 7.04p 7.64p 7.00p 7.21p 57713
12/01/2021 7.04p 7.70p 6.90p 7.70p 36692
11/01/2021 6.64p 7.65p 7.10p 7.22p 25665
08/01/2021 6.64p 7.69p 7.04p 7.33p 100963
07/01/2021 6.64p 7.70p 6.65p 7.45p 25949
06/01/2021 6.64p 8.15p 6.60p 7.28p 203510
05/01/2021 7.46p 8.28p 6.80p 7.00p 30048
04/01/2021 7.46p 7.82p 6.56p 7.53p 258492
31/12/2020 8.38p 7.25p 7.11p 7.11p 30000
30/12/2020 8.38p 7.72p 6.99p 6.99p 7885
29/12/2020 8.38p 8.46p 7.19p 7.19p 21183
24/12/2020 7.00p 8.06p 6.81p 7.62p 43107
23/12/2020 7.00p 7.60p 6.76p 7.48p 42343
22/12/2020 7.00p 8.74p 6.90p 6.90p 112446
21/12/2020 7.50p 7.59p 6.75p 6.97p 216613
18/12/2020 8.38p 8.71p 7.50p 7.64p 76888
17/12/2020 7.76p 8.25p 7.62p 7.62p 18181
16/12/2020 7.76p 7.85p 7.85p 7.85p 0
15/12/2020 7.76p 7.85p 7.78p 7.85p 70602
14/12/2020 7.76p 8.25p 7.63p 7.63p 92105

*Close Price adjusted for both dividends and splits