Quiz (QUIZ) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/05/2019 27.90p 27.90p 27.20p 27.50p 97120
14/05/2019 27.50p 27.96p 27.41p 27.50p 434810
13/05/2019 27.90p 27.90p 27.16p 27.45p 277543
10/05/2019 25.80p 27.70p 25.24p 26.90p 733842
09/05/2019 25.40p 25.87p 24.95p 25.40p 344935
08/05/2019 25.00p 25.00p 24.20p 24.90p 213241
07/05/2019 23.10p 24.86p 23.10p 24.50p 93652
03/05/2019 24.10p 24.70p 23.50p 24.50p 413259
02/05/2019 24.50p 24.54p 24.10p 24.15p 141670
01/05/2019 24.20p 24.55p 24.10p 24.55p 106199
30/04/2019 24.20p 24.82p 24.10p 24.35p 471827
29/04/2019 24.10p 24.76p 23.13p 24.35p 131230
26/04/2019 24.00p 24.76p 22.60p 24.00p 269667
25/04/2019 24.00p 24.00p 23.00p 23.50p 258004
24/04/2019 23.85p 24.37p 23.10p 23.40p 227717
23/04/2019 23.00p 24.00p 22.20p 23.25p 561126
18/04/2019 22.00p 22.94p 21.15p 22.00p 250252
17/04/2019 21.30p 21.85p 20.55p 21.50p 802223
16/04/2019 20.40p 21.00p 19.05p 20.50p 480814
15/04/2019 21.00p 21.73p 20.23p 20.45p 220391
12/04/2019 21.60p 24.11p 20.02p 20.25p 2388499
11/04/2019 17.00p 21.80p 17.00p 20.85p 2917201
10/04/2019 18.10p 18.30p 17.05p 17.40p 784504
09/04/2019 18.05p 18.50p 17.14p 18.30p 612289
08/04/2019 18.50p 18.85p 17.65p 18.45p 320012
05/04/2019 17.95p 18.13p 17.39p 17.75p 377790
04/04/2019 18.20p 18.85p 17.65p 17.65p 156915
03/04/2019 18.50p 19.45p 17.00p 18.28p 954769
02/04/2019 17.05p 17.88p 16.66p 17.60p 797082
01/04/2019 16.05p 17.05p 16.05p 16.55p 226715
29/03/2019 17.10p 17.65p 16.20p 16.55p 637484
28/03/2019 17.50p 17.50p 16.90p 17.10p 156369
27/03/2019 16.50p 17.80p 16.50p 16.90p 168903
26/03/2019 16.70p 17.50p 16.05p 17.13p 474791
25/03/2019 17.20p 17.75p 16.70p 16.93p 376753
22/03/2019 17.50p 17.80p 16.00p 17.50p 1079747
21/03/2019 17.60p 17.81p 17.00p 17.28p 479923
20/03/2019 17.75p 17.85p 16.90p 17.13p 553352
19/03/2019 16.90p 17.60p 16.65p 16.93p 1936435
18/03/2019 16.55p 17.95p 15.98p 16.78p 2418808
15/03/2019 16.23p 16.39p 15.28p 15.83p 730487
14/03/2019 16.05p 16.90p 15.05p 15.95p 2080332
13/03/2019 18.00p 18.55p 16.23p 16.95p 1167440
12/03/2019 17.95p 19.00p 16.58p 18.00p 2154591
11/03/2019 16.50p 17.91p 15.40p 17.50p 2777395
08/03/2019 16.00p 16.85p 15.28p 16.08p 5016547
07/03/2019 15.00p 18.50p 13.75p 16.10p 32298158
06/03/2019 32.60p 32.60p 31.50p 32.10p 245372
05/03/2019 31.00p 32.47p 30.63p 32.30p 1202913
04/03/2019 31.31p 31.40p 30.60p 31.40p 30053
01/03/2019 32.00p 32.00p 31.00p 31.50p 246406
28/02/2019 31.00p 32.35p 30.90p 31.50p 413468
27/02/2019 31.19p 32.50p 31.00p 31.95p 90376
26/02/2019 32.70p 32.92p 31.71p 32.15p 170842
25/02/2019 31.00p 32.18p 31.00p 31.80p 178827
22/02/2019 32.00p 32.97p 31.10p 31.95p 88504
21/02/2019 35.90p 35.90p 32.10p 32.50p 407027
20/02/2019 35.10p 36.65p 34.10p 35.55p 587100
19/02/2019 32.00p 37.88p 30.85p 35.25p 2772555
18/02/2019 30.00p 33.00p 28.77p 32.05p 1397530
15/02/2019 28.60p 29.61p 28.30p 29.25p 105444
14/02/2019 29.40p 29.40p 28.10p 29.05p 194760
13/02/2019 28.55p 29.70p 28.10p 29.45p 283180
12/02/2019 26.90p 28.66p 25.60p 28.20p 888988
11/02/2019 26.37p 26.66p 25.80p 26.40p 434853
08/02/2019 25.90p 26.89p 25.72p 26.10p 177527
07/02/2019 27.10p 27.45p 25.34p 25.90p 174327
06/02/2019 27.70p 27.95p 27.04p 27.95p 68049
05/02/2019 27.10p 27.35p 26.64p 27.35p 361765
04/02/2019 27.10p 27.77p 27.09p 27.45p 125135
01/02/2019 27.10p 27.79p 27.00p 27.45p 163797
31/01/2019 28.10p 29.90p 26.68p 27.25p 576002
30/01/2019 28.10p 29.90p 28.10p 29.00p 100402
29/01/2019 29.00p 29.90p 28.50p 29.25p 412047
28/01/2019 29.30p 30.30p 29.25p 29.65p 306436
25/01/2019 30.00p 30.00p 29.10p 29.60p 176784
24/01/2019 30.90p 30.90p 29.30p 29.65p 290707
23/01/2019 29.50p 30.41p 29.50p 29.75p 539549
22/01/2019 28.90p 32.18p 28.90p 29.45p 2177825
21/01/2019 28.00p 28.90p 27.09p 28.45p 650440
18/01/2019 26.90p 27.60p 25.34p 27.45p 811275
17/01/2019 23.50p 26.65p 23.20p 26.00p 2576180
16/01/2019 23.50p 23.70p 23.00p 23.35p 1361347
15/01/2019 23.90p 24.00p 22.17p 23.75p 4608364
14/01/2019 23.90p 24.52p 20.00p 23.70p 8636522
11/01/2019 25.00p 28.00p 22.30p 24.00p 7595391
10/01/2019 35.10p 36.90p 35.10p 35.55p 272390
09/01/2019 36.50p 36.50p 35.00p 35.90p 667340
08/01/2019 37.00p 37.00p 35.00p 35.75p 99957
07/01/2019 31.90p 38.49p 31.34p 36.50p 958241
04/01/2019 31.20p 32.69p 30.50p 30.95p 182712
03/01/2019 32.90p 33.00p 31.50p 31.75p 705019
02/01/2019 32.70p 33.40p 32.50p 32.90p 194237
31/12/2018 32.90p 34.00p 31.50p 33.50p 129397
28/12/2018 33.00p 34.90p 32.00p 33.00p 379505
27/12/2018 30.90p 32.05p 29.52p 32.05p 215435
24/12/2018 29.90p 29.90p 29.30p 29.40p 65083
21/12/2018 29.80p 29.80p 28.90p 29.35p 625697
20/12/2018 28.50p 28.95p 28.20p 28.95p 216383
19/12/2018 30.00p 30.00p 27.70p 28.25p 174920
18/12/2018 28.20p 28.50p 27.09p 28.15p 624583
17/12/2018 30.00p 30.00p 27.00p 27.95p 2591147
14/12/2018 34.20p 34.40p 33.10p 33.75p 101871
13/12/2018 34.60p 34.60p 34.00p 34.45p 55891
12/12/2018 34.90p 35.00p 34.30p 34.45p 156576
11/12/2018 35.00p 35.80p 34.00p 34.70p 161678
10/12/2018 35.50p 36.90p 35.50p 36.90p 38352
07/12/2018 36.67p 36.70p 35.25p 36.05p 322942
06/12/2018 37.00p 38.20p 35.26p 37.00p 194565
05/12/2018 39.00p 39.94p 37.34p 37.75p 246026
04/12/2018 42.50p 42.63p 40.00p 40.00p 1962287
03/12/2018 43.90p 43.90p 42.37p 43.80p 186027
30/11/2018 43.63p 43.63p 42.55p 43.00p 17000
29/11/2018 43.70p 43.70p 43.00p 43.00p 88766
28/11/2018 43.25p 43.90p 42.46p 43.00p 2128456
27/11/2018 44.00p 46.39p 43.10p 43.60p 981520
26/11/2018 42.20p 44.40p 42.20p 43.50p 97592
23/11/2018 43.00p 44.48p 42.10p 44.00p 124372
22/11/2018 42.90p 42.90p 42.13p 42.45p 11018
21/11/2018 43.90p 43.90p 42.49p 42.90p 21216
20/11/2018 44.40p 44.40p 42.55p 42.70p 108033
19/11/2018 44.90p 44.90p 43.00p 44.20p 90129
16/11/2018 44.50p 46.39p 44.50p 45.00p 81399
15/11/2018 47.00p 47.90p 45.00p 45.70p 138931
14/11/2018 47.00p 47.45p 46.20p 46.50p 84616
13/11/2018 48.00p 48.00p 47.00p 47.00p 261983
12/11/2018 49.00p 49.49p 47.25p 47.40p 126455
09/11/2018 48.90p 49.00p 47.00p 47.00p 115874
08/11/2018 48.90p 49.35p 47.70p 48.45p 125067
07/11/2018 47.00p 48.75p 47.00p 47.75p 142825
06/11/2018 47.90p 48.90p 45.70p 47.50p 174603
05/11/2018 45.50p 47.90p 45.50p 46.00p 32423
02/11/2018 47.90p 47.90p 45.00p 46.70p 71663
01/11/2018 47.70p 48.00p 45.00p 46.70p 97635
31/10/2018 48.90p 48.90p 46.00p 46.70p 919141
30/10/2018 48.00p 48.45p 46.00p 46.75p 154562
29/10/2018 48.00p 48.63p 47.00p 48.50p 70054
26/10/2018 47.60p 47.78p 45.50p 47.25p 117722
25/10/2018 45.10p 47.90p 45.00p 46.45p 123185
24/10/2018 49.60p 49.94p 44.83p 46.70p 367814
23/10/2018 50.80p 50.80p 48.91p 49.85p 92025
22/10/2018 49.60p 50.30p 48.30p 49.60p 82589
19/10/2018 49.82p 50.50p 48.46p 49.75p 157002
18/10/2018 52.00p 53.00p 49.10p 50.00p 408574
17/10/2018 48.00p 52.37p 48.00p 50.50p 1785451
16/10/2018 51.00p 51.50p 48.24p 49.00p 2036157
15/10/2018 55.00p 57.00p 51.00p 51.00p 204315
12/10/2018 50.80p 60.00p 50.80p 56.30p 2895943
11/10/2018 51.80p 55.00p 48.10p 52.40p 3101264
10/10/2018 58.00p 59.20p 50.00p 50.00p 2534119
09/10/2018 60.00p 61.82p 53.50p 56.80p 3660334
08/10/2018 90.20p 91.80p 61.80p 61.80p 4888466
05/10/2018 148.00p 148.00p 91.00p 93.50p 559358
04/10/2018 150.00p 150.00p 147.20p 147.75p 12358
03/10/2018 153.00p 153.00p 147.00p 147.00p 251354
02/10/2018 153.00p 154.27p 153.00p 154.00p 5105
01/10/2018 155.00p 157.70p 153.00p 153.00p 88882
28/09/2018 155.78p 156.75p 155.00p 155.00p 30372
27/09/2018 158.38p 158.38p 156.75p 156.75p 126
26/09/2018 156.50p 157.50p 156.50p 157.50p 6896
25/09/2018 158.80p 158.80p 156.50p 157.50p 317012
24/09/2018 158.46p 158.84p 156.50p 157.50p 3639
21/09/2018 155.00p 157.00p 154.50p 155.50p 20866
20/09/2018 157.00p 157.00p 154.00p 154.00p 25384
19/09/2018 155.00p 157.00p 154.00p 155.00p 15651
18/09/2018 155.00p 157.00p 153.50p 155.00p 42958
17/09/2018 157.00p 157.00p 155.00p 155.00p 14756
14/09/2018 156.30p 159.00p 156.30p 158.00p 3984
13/09/2018 157.26p 160.00p 156.67p 157.75p 31692
12/09/2018 158.79p 158.79p 157.00p 157.00p 2481
11/09/2018 157.00p 160.29p 157.00p 158.50p 64248
10/09/2018 160.00p 164.50p 157.00p 158.50p 274458
07/09/2018 163.00p 164.00p 162.70p 164.00p 16866
06/09/2018 160.00p 165.00p 157.56p 162.75p 145575
05/09/2018 165.50p 167.90p 162.00p 162.75p 54919
04/09/2018 167.50p 170.00p 165.00p 167.50p 33766
03/09/2018 160.00p 162.43p 160.00p 161.75p 18842
31/08/2018 164.00p 166.00p 162.00p 164.00p 14772
30/08/2018 159.00p 164.00p 157.00p 164.00p 80371
29/08/2018 157.00p 159.00p 156.00p 158.50p 55664
28/08/2018 154.50p 159.00p 151.50p 158.50p 732861
24/08/2018 153.00p 153.00p 149.54p 152.25p 71144
23/08/2018 150.50p 153.00p 150.00p 151.75p 35887
22/08/2018 150.00p 151.75p 149.98p 151.75p 10911
21/08/2018 149.50p 149.75p 146.50p 149.75p 233096
20/08/2018 146.90p 148.90p 146.90p 147.75p 380823
17/08/2018 154.50p 155.45p 147.25p 147.25p 136386
16/08/2018 149.00p 152.00p 148.00p 151.00p 233051
15/08/2018 151.50p 151.75p 147.56p 151.75p 34198
14/08/2018 150.00p 152.00p 146.00p 152.00p 87431
13/08/2018 161.50p 163.25p 152.00p 153.25p 114830
10/08/2018 167.50p 167.50p 161.50p 163.00p 74098
09/08/2018 167.00p 169.00p 165.00p 166.00p 27264
08/08/2018 166.11p 169.25p 165.72p 169.25p 18810
07/08/2018 168.00p 168.50p 164.04p 167.50p 583994
06/08/2018 173.00p 175.70p 170.00p 173.25p 26367
03/08/2018 175.70p 176.15p 173.35p 174.75p 134560
02/08/2018 177.79p 179.00p 173.98p 175.25p 13339
01/08/2018 178.06p 178.06p 175.09p 177.25p 28682
31/07/2018 177.00p 180.11p 175.09p 177.25p 32804

*Close Price adjusted for both dividends and splits