Quiz (QUIZ) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/12/2020 7.76p 8.20p 7.85p 7.85p 35491
10/12/2020 7.76p 8.20p 7.52p 7.87p 25025
09/12/2020 7.76p 8.46p 7.76p 7.81p 57557
08/12/2020 8.28p 8.28p 7.70p 7.70p 212378
07/12/2020 8.52p 9.28p 7.25p 7.93p 881516
04/12/2020 9.50p 9.96p 8.55p 8.75p 351795
03/12/2020 9.10p 9.87p 9.08p 9.25p 210304
02/12/2020 10.10p 10.75p 9.41p 9.41p 666744
01/12/2020 10.95p 11.15p 10.00p 10.35p 557163
30/11/2020 10.10p 11.60p 10.10p 11.15p 167979
27/11/2020 12.00p 11.20p 10.70p 11.20p 63494
26/11/2020 12.00p 11.50p 10.70p 11.10p 96011
25/11/2020 12.00p 12.29p 10.90p 10.90p 270936
24/11/2020 12.00p 12.66p 11.48p 12.08p 527468
23/11/2020 10.00p 12.80p 9.50p 12.05p 2196938
20/11/2020 8.50p 10.00p 8.02p 9.75p 518974
19/11/2020 8.48p 8.48p 8.25p 8.25p 43486
18/11/2020 8.48p 9.33p 7.64p 8.25p 316788
17/11/2020 7.50p 9.00p 7.50p 7.73p 1427712
16/11/2020 7.30p 7.50p 6.60p 7.00p 484521
13/11/2020 6.80p 6.65p 6.55p 6.65p 6990
12/11/2020 6.80p 7.00p 6.55p 6.62p 392592
10/11/2020 6.86p 7.00p 6.20p 6.20p 383946
09/11/2020 6.00p 6.64p 5.52p 6.25p 569562
06/11/2020 5.52p 6.00p 5.74p 5.74p 21500
05/11/2020 5.52p 5.98p 5.59p 5.59p 152958
04/11/2020 5.52p 5.77p 5.75p 5.77p 0
03/11/2020 5.52p 5.99p 5.50p 5.75p 109573
02/11/2020 6.02p 6.04p 5.68p 5.78p 287300
30/10/2020 5.70p 6.50p 5.68p 6.50p 202852
29/10/2020 6.50p 6.85p 5.97p 5.97p 486836
28/10/2020 7.98p 7.98p 6.51p 6.63p 510741
27/10/2020 7.40p 7.48p 7.11p 7.38p 140750
26/10/2020 7.40p 7.90p 7.02p 7.20p 212452
23/10/2020 7.20p 7.79p 7.15p 7.45p 19754
22/10/2020 7.20p 7.88p 7.14p 7.20p 24113
21/10/2020 7.20p 7.76p 7.23p 7.76p 1896
20/10/2020 7.20p 7.20p 7.04p 7.09p 620346
19/10/2020 7.60p 7.90p 7.04p 7.22p 324499
16/10/2020 7.60p 8.00p 7.64p 8.00p 1896
15/10/2020 7.60p 7.64p 7.13p 7.41p 234075
14/10/2020 7.82p 8.00p 7.10p 8.00p 204495
13/10/2020 7.82p 8.14p 7.39p 7.39p 65282
12/10/2020 7.40p 8.00p 7.40p 8.00p 113983
09/10/2020 8.26p 8.26p 7.26p 7.26p 191907
08/10/2020 7.00p 7.94p 7.38p 7.51p 71105
07/10/2020 7.00p 7.94p 7.27p 7.27p 35677
06/10/2020 7.00p 8.24p 7.26p 7.80p 127169
05/10/2020 7.00p 8.20p 7.00p 7.19p 153172
02/10/2020 7.50p 7.39p 7.38p 7.39p 23337
01/10/2020 7.50p 8.22p 7.36p 7.60p 193383
30/09/2020 7.88p 8.04p 7.86p 8.04p 121208
29/09/2020 7.50p 8.14p 7.17p 7.17p 204602
28/09/2020 7.52p 8.59p 7.52p 7.60p 173537
25/09/2020 7.70p 8.60p 7.38p 8.00p 409224
24/09/2020 7.76p 7.35p 7.09p 7.35p 4738
23/09/2020 7.76p 7.94p 7.36p 7.78p 100013
22/09/2020 7.76p 8.40p 7.27p 7.27p 264021
21/09/2020 8.02p 9.18p 7.36p 7.49p 459324
18/09/2020 9.48p 9.23p 8.75p 8.75p 72801
17/09/2020 9.48p 9.48p 8.55p 8.79p 854205
16/09/2020 8.20p 9.08p 7.37p 8.65p 622845
15/09/2020 7.68p 8.20p 7.20p 7.96p 200728
14/09/2020 8.02p 8.30p 7.55p 7.68p 134975
11/09/2020 8.02p 8.40p 7.57p 8.25p 136917
10/09/2020 8.10p 8.47p 7.85p 8.13p 308897
09/09/2020 8.10p 8.75p 7.00p 7.00p 2949341
08/09/2020 8.00p 7.45p 7.45p 7.45p 2000
07/09/2020 8.00p 8.10p 7.36p 7.68p 5149
04/09/2020 8.00p 8.19p 7.21p 7.68p 242243
03/09/2020 7.62p 8.29p 7.36p 7.90p 94923
02/09/2020 7.62p 8.44p 7.62p 7.74p 503587
01/09/2020 7.88p 7.88p 7.20p 7.41p 132711
28/08/2020 7.02p 8.44p 6.92p 7.87p 1066262
27/08/2020 7.00p 7.04p 6.30p 6.60p 474617
26/08/2020 7.00p 6.95p 6.26p 6.90p 117450
25/08/2020 7.00p 7.07p 6.51p 6.65p 53288
24/08/2020 7.00p 7.08p 6.46p 6.79p 22416
21/08/2020 6.52p 7.08p 6.43p 6.90p 40085
20/08/2020 6.52p 7.10p 6.30p 6.90p 40908
19/08/2020 6.52p 7.24p 6.20p 6.90p 208984
18/08/2020 6.52p 7.37p 6.55p 6.77p 139974
17/08/2020 6.52p 7.50p 7.04p 7.40p 1053246
14/08/2020 6.52p 7.50p 6.52p 7.25p 3438441
13/08/2020 6.50p 6.37p 5.93p 6.21p 32440
12/08/2020 6.50p 6.50p 6.00p 6.00p 19170
11/08/2020 6.00p 6.44p 6.00p 6.23p 323142
10/08/2020 6.22p 6.70p 6.16p 6.50p 254546
07/08/2020 6.50p 6.50p 6.27p 6.50p 26212
06/08/2020 6.50p 6.56p 6.28p 6.28p 23707
05/08/2020 6.48p 6.49p 6.03p 6.25p 23009
04/08/2020 6.48p 6.25p 6.03p 6.25p 10021
03/08/2020 6.48p 6.49p 6.29p 6.35p 18094
31/07/2020 6.48p 6.80p 6.30p 6.51p 341359
30/07/2020 6.48p 7.00p 6.35p 6.50p 598220
29/07/2020 5.92p 6.35p 5.92p 6.05p 306135
28/07/2020 5.92p 6.37p 5.92p 6.20p 168443
27/07/2020 5.96p 6.08p 5.89p 6.08p 22105
24/07/2020 5.96p 6.40p 5.24p 6.10p 282706
23/07/2020 6.28p 6.75p 6.24p 6.38p 229336
22/07/2020 6.80p 6.80p 6.04p 6.04p 70759
21/07/2020 6.26p 6.79p 6.09p 6.09p 22622
20/07/2020 6.26p 6.58p 5.90p 6.26p 290281
17/07/2020 6.26p 6.97p 5.96p 5.96p 349607
16/07/2020 6.80p 6.85p 6.40p 6.63p 74268
15/07/2020 6.80p 6.91p 6.41p 6.70p 121229
14/07/2020 5.32p 6.96p 6.54p 6.75p 33517
13/07/2020 5.32p 6.98p 5.32p 6.77p 1288411
10/07/2020 8.62p 7.20p 6.34p 6.75p 229940
09/07/2020 8.62p 8.90p 6.50p 6.75p 653674
08/07/2020 8.74p 8.74p 7.11p 7.84p 266048
07/07/2020 7.30p 7.96p 7.03p 7.96p 352764
06/07/2020 7.02p 8.10p 7.02p 8.10p 207058
03/07/2020 5.98p 8.02p 5.64p 7.40p 2972964
02/07/2020 5.06p 5.75p 5.10p 5.49p 307084
01/07/2020 5.06p 5.50p 5.50p 5.50p 0
29/06/2020 5.70p 5.80p 5.15p 5.61p 158017
26/06/2020 6.38p 6.38p 5.30p 5.50p 122385
25/06/2020 6.00p 6.02p 5.59p 5.80p 600059
24/06/2020 6.50p 6.49p 6.10p 6.10p 60629
23/06/2020 6.50p 6.52p 6.02p 6.25p 858065
22/06/2020 6.40p 6.57p 6.25p 6.25p 15000
19/06/2020 6.40p 6.64p 6.40p 6.50p 55897
18/06/2020 6.80p 6.67p 6.25p 6.25p 165622
17/06/2020 6.80p 6.70p 6.36p 6.70p 25943
16/06/2020 6.80p 6.80p 6.34p 6.40p 193205
15/06/2020 7.00p 7.00p 6.26p 6.65p 453222
12/06/2020 6.02p 7.00p 6.02p 6.55p 143723
11/06/2020 7.70p 7.70p 5.61p 6.49p 796699
10/06/2020 7.00p 8.80p 6.64p 7.00p 3967504
09/06/2020 7.30p 7.65p 6.50p 6.75p 739721
08/06/2020 7.00p 7.70p 7.00p 7.28p 428259
05/06/2020 6.98p 7.00p 6.30p 6.60p 395532
04/06/2020 6.02p 6.62p 6.02p 6.51p 31182
03/06/2020 6.60p 6.98p 6.30p 6.49p 107520
02/06/2020 6.42p 6.75p 6.38p 6.75p 10000
01/06/2020 6.42p 6.90p 6.00p 6.50p 406412
29/05/2020 6.32p 6.50p 6.12p 6.50p 542299
28/05/2020 5.00p 5.80p 5.75p 5.75p 15844
27/05/2020 5.00p 6.00p 5.60p 6.00p 85955
26/05/2020 5.00p 5.78p 4.75p 5.34p 368182
22/05/2020 6.50p 6.50p 5.32p 5.75p 53103
21/05/2020 6.70p 6.00p 5.32p 6.00p 24414
20/05/2020 6.70p 6.00p 6.00p 6.00p 0
19/05/2020 6.70p 6.00p 5.86p 6.00p 683
18/05/2020 6.70p 6.10p 5.26p 6.10p 126707
15/05/2020 6.70p 6.00p 6.00p 6.00p 0
14/05/2020 6.70p 6.00p 5.78p 6.00p 8454
13/05/2020 6.70p 6.00p 6.00p 6.00p 0
12/05/2020 6.70p 6.00p 5.16p 6.00p 113239
11/05/2020 6.70p 6.00p 5.52p 6.00p 98430
07/05/2020 6.70p 6.05p 6.01p 6.01p 0
06/05/2020 6.70p 6.05p 5.51p 6.05p 48972
05/05/2020 6.70p 6.60p 5.36p 6.05p 211515
04/05/2020 6.70p 6.00p 5.92p 6.00p 39508
01/05/2020 6.70p 6.25p 6.12p 6.25p 8831
30/04/2020 6.70p 6.25p 5.80p 6.25p 110991
29/04/2020 6.70p 6.25p 5.70p 6.25p 61702
28/04/2020 6.70p 6.25p 5.66p 6.25p 51535
27/04/2020 6.70p 6.29p 5.90p 6.25p 68499
24/04/2020 6.70p 7.00p 6.00p 7.00p 14647
23/04/2020 6.70p 7.00p 6.34p 7.00p 10044
22/04/2020 6.70p 6.78p 5.65p 6.50p 153870
21/04/2020 7.74p 7.74p 6.72p 7.35p 183539
20/04/2020 7.42p 7.44p 7.05p 7.05p 106087
17/04/2020 7.70p 7.90p 6.82p 7.35p 117436
16/04/2020 6.48p 7.45p 5.17p 7.25p 562031
15/04/2020 6.10p 6.22p 5.75p 6.10p 143907
14/04/2020 5.80p 5.98p 5.45p 5.45p 51108
09/04/2020 5.50p 5.84p 4.86p 5.50p 353130
08/04/2020 5.50p 5.50p 5.33p 5.33p 80295
07/04/2020 5.00p 5.55p 5.00p 5.33p 4929
06/04/2020 5.02p 5.00p 4.42p 5.00p 163910
03/04/2020 5.02p 5.67p 4.36p 4.75p 9242
02/04/2020 5.02p 5.67p 4.43p 4.75p 10527
01/04/2020 5.02p 5.70p 4.30p 4.75p 18315
31/03/2020 5.02p 5.72p 4.01p 5.00p 283419
30/03/2020 5.02p 5.88p 4.67p 4.67p 9017
27/03/2020 5.02p 5.99p 4.75p 4.75p 75432
26/03/2020 4.74p 5.99p 4.25p 5.50p 321563
25/03/2020 4.74p 5.30p 4.59p 5.25p 18820
24/03/2020 4.74p 5.00p 4.90p 5.00p 0
23/03/2020 4.74p 4.90p 3.94p 4.90p 806
20/03/2020 4.74p 4.75p 4.70p 4.75p 378346
19/03/2020 4.79p 4.86p 4.06p 4.70p 513576
18/03/2020 4.90p 5.07p 4.85p 4.86p 270672
17/03/2020 5.10p 5.90p 5.00p 5.00p 186134
16/03/2020 7.00p 7.04p 5.02p 5.50p 271189
13/03/2020 7.00p 8.11p 8.00p 8.11p 2243
12/03/2020 7.00p 8.00p 6.93p 8.00p 203868
11/03/2020 7.94p 8.26p 8.00p 8.26p 1200
10/03/2020 7.94p 8.50p 7.94p 8.25p 146081
09/03/2020 9.00p 9.00p 7.74p 8.17p 202782
06/03/2020 10.00p 10.00p 9.00p 9.49p 125131
05/03/2020 9.86p 10.28p 10.22p 10.28p 1663
04/03/2020 9.86p 10.50p 9.86p 10.50p 16059
03/03/2020 10.75p 10.75p 9.51p 10.11p 57455
02/03/2020 10.95p 10.95p 9.80p 10.18p 84112
28/02/2020 11.05p 11.80p 9.85p 10.50p 478199
27/02/2020 11.55p 12.00p 11.00p 12.00p 131250

*Close Price adjusted for both dividends and splits