Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Quadrise (QED) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/01/2025 | 5.98p | 6.70p | 5.76p | 5.82p | 2990170 |
| 22/01/2025 | 6.22p | 6.36p | 5.90p | 5.98p | 4707432 |
| 21/01/2025 | 6.40p | 6.40p | 6.00p | 6.24p | 1379101 |
| 20/01/2025 | 6.68p | 6.68p | 6.02p | 6.40p | 2203480 |
| 17/01/2025 | 6.70p | 6.88p | 6.40p | 6.40p | 4311876 |
| 16/01/2025 | 6.78p | 6.78p | 6.02p | 6.56p | 2458799 |
| 15/01/2025 | 7.00p | 7.50p | 6.20p | 6.34p | 11937015 |
| 14/01/2025 | 5.98p | 6.40p | 5.32p | 6.14p | 9464532 |
| 10/01/2025 | 5.52p | 6.00p | 5.32p | 5.58p | 4663167 |
| 09/01/2025 | 5.12p | 6.00p | 5.12p | 5.60p | 9375888 |
| 08/01/2025 | 5.86p | 6.18p | 5.12p | 5.48p | 12301842 |
| 06/01/2025 | 7.40p | 7.46p | 5.55p | 5.70p | 17421693 |
| 03/01/2025 | 7.98p | 8.00p | 6.52p | 7.18p | 16778419 |
| 02/01/2025 | 8.00p | 8.00p | 7.20p | 7.58p | 14295024 |
| 31/12/2024 | 7.26p | 7.38p | 6.78p | 7.16p | 10071420 |
| 30/12/2024 | 6.44p | 7.26p | 6.12p | 6.96p | 31793723 |
| 27/12/2024 | 5.50p | 6.18p | 5.32p | 6.10p | 7058579 |
| 24/12/2024 | 5.70p | 6.00p | 5.40p | 5.59p | 7575234 |
| 23/12/2024 | 5.80p | 5.80p | 5.02p | 5.55p | 6696540 |
| 20/12/2024 | 4.91p | 5.70p | 4.81p | 5.28p | 4537988 |
| 19/12/2024 | 5.02p | 5.80p | 4.81p | 5.10p | 6471292 |
| 18/12/2024 | 6.14p | 6.40p | 5.02p | 5.35p | 16677059 |
| 17/12/2024 | 5.00p | 6.10p | 4.31p | 5.85p | 27979391 |
| 16/12/2024 | 4.44p | 5.00p | 4.20p | 4.65p | 10253587 |
| 13/12/2024 | 4.50p | 4.50p | 3.96p | 4.04p | 6370204 |
| 11/12/2024 | 4.30p | 4.30p | 3.81p | 4.00p | 4708355 |
| 10/12/2024 | 3.76p | 4.20p | 3.76p | 4.15p | 5913809 |
| 09/12/2024 | 4.10p | 4.50p | 3.76p | 3.93p | 7476922 |
| 06/12/2024 | 4.29p | 4.44p | 3.81p | 4.25p | 13493381 |
| 05/12/2024 | 3.76p | 4.37p | 3.51p | 4.01p | 19173220 |
| 04/12/2024 | 3.48p | 3.64p | 3.30p | 3.42p | 4570276 |
| 03/12/2024 | 3.62p | 3.80p | 3.31p | 3.56p | 3988952 |
| 02/12/2024 | 3.20p | 3.60p | 3.00p | 3.60p | 9632293 |
| 29/11/2024 | 3.15p | 3.59p | 2.91p | 3.30p | 10099762 |
| 28/11/2024 | 3.40p | 3.40p | 2.90p | 3.08p | 9577959 |
| 27/11/2024 | 3.75p | 3.90p | 2.80p | 3.00p | 20604494 |
| 26/11/2024 | 2.80p | 4.50p | 2.80p | 3.55p | 87880941 |
| 25/11/2024 | 2.40p | 2.50p | 2.08p | 2.30p | 33006048 |
| 22/11/2024 | 1.41p | 2.10p | 1.41p | 1.95p | 22401701 |
| 21/11/2024 | 1.50p | 1.57p | 1.47p | 1.54p | 1394116 |
| 20/11/2024 | 1.75p | 1.90p | 1.47p | 1.53p | 4325606 |
| 18/11/2024 | 1.41p | 1.62p | 1.41p | 1.58p | 1295916 |
| 15/11/2024 | 1.55p | 1.93p | 1.32p | 1.52p | 9721432 |
| 14/11/2024 | 1.85p | 1.75p | 1.51p | 1.75p | 720004 |
| 13/11/2024 | 1.85p | 1.90p | 1.56p | 1.90p | 1690335 |
| 12/11/2024 | 1.53p | 1.69p | 1.53p | 1.68p | 1058793 |
| 11/11/2024 | 1.53p | 1.86p | 1.60p | 1.72p | 932350 |
| 08/11/2024 | 1.53p | 2.00p | 1.51p | 1.75p | 595600 |
| 07/11/2024 | 1.90p | 1.90p | 1.70p | 1.70p | 412251 |
| 06/11/2024 | 1.85p | 1.90p | 1.61p | 1.74p | 859560 |
| 05/11/2024 | 1.56p | 1.90p | 1.56p | 1.69p | 237594 |
| 04/11/2024 | 1.51p | 1.90p | 1.56p | 1.73p | 612636 |
| 01/11/2024 | 1.51p | 1.73p | 1.63p | 1.73p | 1029784 |
| 31/10/2024 | 1.51p | 1.90p | 1.65p | 1.74p | 170096 |
| 30/10/2024 | 1.51p | 1.90p | 1.61p | 1.75p | 1177861 |
| 28/10/2024 | 1.75p | 1.75p | 1.59p | 1.64p | 2532334 |
| 25/10/2024 | 1.75p | 1.75p | 1.62p | 1.65p | 1250471 |
| 24/10/2024 | 1.66p | 1.70p | 1.66p | 1.68p | 3119681 |
| 23/10/2024 | 1.66p | 1.76p | 1.66p | 1.70p | 867953 |
| 22/10/2024 | 1.79p | 1.85p | 1.67p | 1.72p | 388486 |
| 21/10/2024 | 1.80p | 1.90p | 1.51p | 1.76p | 1028092 |
| 18/10/2024 | 1.61p | 1.90p | 1.61p | 1.75p | 5582632 |
| 17/10/2024 | 1.80p | 1.80p | 1.64p | 1.64p | 603003 |
| 15/10/2024 | 1.84p | 1.92p | 1.74p | 1.80p | 6122076 |
| 14/10/2024 | 1.45p | 1.84p | 1.40p | 1.80p | 9554325 |
| 11/10/2024 | 1.41p | 1.55p | 1.41p | 1.48p | 1591168 |
| 10/10/2024 | 1.40p | 1.54p | 1.31p | 1.43p | 231739 |
| 09/10/2024 | 1.40p | 1.50p | 1.30p | 1.42p | 696543 |
| 08/10/2024 | 1.40p | 1.46p | 1.31p | 1.39p | 1053580 |
| 07/10/2024 | 1.40p | 1.46p | 1.38p | 1.40p | 1377148 |
| 04/10/2024 | 1.37p | 1.50p | 1.31p | 1.40p | 382336 |
| 03/10/2024 | 1.37p | 1.47p | 1.33p | 1.40p | 2329501 |
| 02/10/2024 | 1.40p | 1.49p | 1.34p | 1.40p | 4035903 |
| 01/10/2024 | 1.40p | 1.40p | 1.30p | 1.35p | 10671076 |
| 30/09/2024 | 1.59p | 1.59p | 1.30p | 1.43p | 9338682 |
| 27/09/2024 | 1.45p | 1.59p | 1.33p | 1.45p | 679472 |
| 26/09/2024 | 1.40p | 1.50p | 1.40p | 1.45p | 2156676 |
| 25/09/2024 | 1.45p | 1.54p | 1.41p | 1.46p | 5705041 |
| 24/09/2024 | 1.45p | 1.75p | 1.45p | 1.52p | 2874809 |
| 23/09/2024 | 1.50p | 1.73p | 1.46p | 1.59p | 480524 |
| 20/09/2024 | 1.50p | 1.74p | 1.45p | 1.58p | 2951970 |
| 19/09/2024 | 1.50p | 1.72p | 1.46p | 1.56p | 723880 |
| 18/09/2024 | 1.50p | 1.65p | 1.48p | 1.56p | 4624278 |
| 17/09/2024 | 1.51p | 1.75p | 1.50p | 1.55p | 990563 |
| 16/09/2024 | 1.60p | 1.75p | 1.57p | 1.60p | 520415 |
| 13/09/2024 | 1.60p | 1.74p | 1.53p | 1.60p | 1781728 |
| 12/09/2024 | 1.60p | 1.75p | 1.55p | 1.65p | 1159026 |
| 11/09/2024 | 1.60p | 1.75p | 1.57p | 1.65p | 2151345 |
| 10/09/2024 | 1.61p | 1.75p | 1.51p | 1.67p | 1466534 |
| 09/09/2024 | 1.70p | 1.75p | 1.59p | 1.62p | 2573301 |
| 06/09/2024 | 1.70p | 1.75p | 1.66p | 1.70p | 1464680 |
| 05/09/2024 | 1.65p | 1.75p | 1.67p | 1.70p | 300847 |
| 04/09/2024 | 1.65p | 1.75p | 1.61p | 1.71p | 2428015 |
| 03/09/2024 | 1.61p | 1.71p | 1.61p | 1.69p | 1050124 |
| 30/08/2024 | 1.71p | 1.74p | 1.61p | 1.69p | 2697458 |
| 29/08/2024 | 1.71p | 1.93p | 1.65p | 1.69p | 2726632 |
| 28/08/2024 | 1.71p | 1.80p | 1.71p | 1.75p | 1966559 |
| 27/08/2024 | 1.90p | 1.90p | 1.71p | 1.76p | 1053908 |
| 23/08/2024 | 1.71p | 1.90p | 1.71p | 1.80p | 899386 |
| 22/08/2024 | 1.95p | 2.00p | 1.80p | 1.81p | 2751638 |
| 21/08/2024 | 1.72p | 2.00p | 1.71p | 1.95p | 2257363 |
| 20/08/2024 | 1.72p | 2.10p | 1.71p | 1.88p | 2603414 |
| 19/08/2024 | 2.05p | 2.09p | 1.72p | 1.91p | 343052 |
| 16/08/2024 | 2.05p | 1.99p | 1.91p | 1.91p | 136394 |
| 15/08/2024 | 2.05p | 2.02p | 1.78p | 1.91p | 648302 |
| 14/08/2024 | 2.05p | 2.04p | 1.75p | 1.97p | 976025 |
| 13/08/2024 | 2.05p | 2.05p | 1.93p | 1.94p | 508427 |
| 12/08/2024 | 2.06p | 2.09p | 1.86p | 1.90p | 1078124 |
| 09/08/2024 | 1.91p | 2.10p | 1.72p | 1.88p | 2156717 |
| 08/08/2024 | 1.80p | 2.07p | 1.71p | 1.95p | 3395561 |
| 07/08/2024 | 1.50p | 1.80p | 1.50p | 1.66p | 1006162 |
| 06/08/2024 | 0.00p | 1.80p | 1.61p | 1.67p | 1272408 |
| 05/08/2024 | 1.72p | 1.90p | 1.50p | 1.72p | 3428811 |
| 02/08/2024 | 1.77p | 2.00p | 1.67p | 1.77p | 522932 |
| 01/08/2024 | 1.77p | 1.94p | 1.68p | 1.72p | 5643121 |
| 31/07/2024 | 1.70p | 1.70p | 1.61p | 1.65p | 1278576 |
| 30/07/2024 | 1.60p | 1.76p | 1.52p | 1.68p | 10857481 |
| 29/07/2024 | 1.66p | 1.73p | 1.53p | 1.56p | 4500389 |
| 26/07/2024 | 1.80p | 1.83p | 1.66p | 1.72p | 3419457 |
| 25/07/2024 | 1.93p | 2.00p | 1.73p | 1.90p | 2197945 |
| 24/07/2024 | 1.80p | 2.00p | 1.70p | 1.75p | 1999360 |
| 23/07/2024 | 1.75p | 1.93p | 1.75p | 1.87p | 730846 |
| 22/07/2024 | 1.75p | 1.97p | 1.71p | 1.82p | 5750708 |
| 19/07/2024 | 1.80p | 2.00p | 1.75p | 1.93p | 427263 |
| 18/07/2024 | 1.80p | 1.90p | 1.76p | 1.83p | 2473827 |
| 17/07/2024 | 1.81p | 2.05p | 1.72p | 1.80p | 1868470 |
| 16/07/2024 | 1.81p | 2.14p | 1.81p | 1.90p | 1583134 |
| 15/07/2024 | 2.05p | 2.15p | 1.81p | 1.95p | 605221 |
| 12/07/2024 | 2.05p | 2.20p | 1.81p | 2.00p | 642453 |
| 11/07/2024 | 2.05p | 2.05p | 1.80p | 2.01p | 432916 |
| 10/07/2024 | 2.05p | 2.19p | 1.86p | 2.02p | 7069292 |
| 09/07/2024 | 1.95p | 2.19p | 1.85p | 2.00p | 1107860 |
| 08/07/2024 | 1.95p | 2.19p | 1.87p | 2.01p | 6209302 |
| 05/07/2024 | 2.07p | 2.10p | 1.88p | 2.07p | 1167022 |
| 04/07/2024 | 1.95p | 2.16p | 1.95p | 2.06p | 2596299 |
| 03/07/2024 | 2.00p | 2.20p | 1.97p | 2.01p | 979281 |
| 02/07/2024 | 2.01p | 2.10p | 1.89p | 1.98p | 5649383 |
| 01/07/2024 | 2.14p | 2.35p | 1.97p | 2.20p | 2659240 |
| 28/06/2024 | 2.22p | 2.36p | 2.13p | 2.21p | 1874115 |
| 27/06/2024 | 2.36p | 2.40p | 2.21p | 2.22p | 436273 |
| 26/06/2024 | 2.36p | 2.49p | 2.20p | 2.20p | 3649224 |
| 25/06/2024 | 2.37p | 2.41p | 2.15p | 2.26p | 4109076 |
| 24/06/2024 | 2.40p | 2.49p | 2.23p | 2.33p | 874465 |
| 21/06/2024 | 2.22p | 2.44p | 2.22p | 2.38p | 533236 |
| 20/06/2024 | 2.40p | 2.58p | 2.23p | 2.30p | 844023 |
| 19/06/2024 | 2.40p | 2.44p | 2.31p | 2.35p | 1418114 |
| 18/06/2024 | 2.40p | 2.49p | 2.31p | 2.38p | 2867860 |
| 17/06/2024 | 2.46p | 2.64p | 2.24p | 2.38p | 3267286 |
| 14/06/2024 | 2.39p | 2.65p | 2.09p | 2.48p | 3940545 |
| 13/06/2024 | 2.24p | 2.39p | 2.07p | 2.33p | 4165294 |
| 12/06/2024 | 2.11p | 2.29p | 1.98p | 2.14p | 3940729 |
| 11/06/2024 | 2.02p | 2.29p | 1.95p | 2.15p | 3356554 |
| 10/06/2024 | 2.38p | 2.40p | 2.10p | 2.18p | 1990949 |
| 07/06/2024 | 2.26p | 2.36p | 2.15p | 2.25p | 3314681 |
| 06/06/2024 | 2.24p | 2.37p | 2.15p | 2.15p | 8610721 |
| 05/06/2024 | 2.16p | 2.25p | 1.98p | 2.20p | 1923207 |
| 04/06/2024 | 2.19p | 2.22p | 2.02p | 2.20p | 5702865 |
| 03/06/2024 | 2.13p | 2.50p | 1.95p | 2.03p | 10780205 |
| 31/05/2024 | 2.40p | 2.50p | 2.06p | 2.21p | 8657217 |
| 30/05/2024 | 2.05p | 2.49p | 1.91p | 2.27p | 27216568 |
| 29/05/2024 | 1.85p | 2.04p | 1.70p | 2.00p | 19415016 |
| 28/05/2024 | 1.55p | 1.80p | 1.41p | 1.70p | 12334898 |
| 24/05/2024 | 1.41p | 1.47p | 1.41p | 1.47p | 1723813 |
| 23/05/2024 | 1.50p | 1.50p | 1.31p | 1.46p | 526244 |
| 22/05/2024 | 1.44p | 1.50p | 1.42p | 1.46p | 2145341 |
| 21/05/2024 | 1.41p | 1.46p | 1.40p | 1.40p | 615814 |
| 20/05/2024 | 1.45p | 1.56p | 1.36p | 1.48p | 678392 |
| 17/05/2024 | 1.47p | 1.47p | 1.37p | 1.42p | 3409613 |
| 16/05/2024 | 1.60p | 1.60p | 1.40p | 1.52p | 888088 |
| 15/05/2024 | 1.46p | 1.58p | 1.31p | 1.50p | 5280447 |
| 14/05/2024 | 1.40p | 1.50p | 1.32p | 1.42p | 200647 |
| 13/05/2024 | 1.40p | 1.44p | 1.30p | 1.40p | 12208571 |
| 10/05/2024 | 1.45p | 1.70p | 1.38p | 1.43p | 4532131 |
| 09/05/2024 | 1.42p | 1.64p | 1.42p | 1.53p | 856533 |
| 08/05/2024 | 1.42p | 1.59p | 1.37p | 1.50p | 824677 |
| 07/05/2024 | 1.65p | 1.80p | 1.38p | 1.45p | 9779164 |
| 03/05/2024 | 1.52p | 1.60p | 1.46p | 1.56p | 720924 |
| 02/05/2024 | 1.51p | 1.68p | 1.51p | 1.56p | 1776868 |
| 01/05/2024 | 1.46p | 1.60p | 1.46p | 1.53p | 641602 |
| 30/04/2024 | 1.52p | 1.60p | 1.41p | 1.47p | 3261125 |
| 29/04/2024 | 1.55p | 1.80p | 1.34p | 1.55p | 10255541 |
| 26/04/2024 | 1.75p | 1.83p | 1.60p | 1.64p | 1741686 |
| 25/04/2024 | 1.56p | 1.81p | 1.55p | 1.70p | 5274407 |
| 24/04/2024 | 1.82p | 2.10p | 1.61p | 1.63p | 5688031 |
| 23/04/2024 | 1.70p | 2.00p | 1.70p | 1.82p | 8640920 |
| 22/04/2024 | 1.75p | 1.93p | 1.45p | 1.78p | 23165002 |
| 19/04/2024 | 1.34p | 1.69p | 1.34p | 1.60p | 9644281 |
| 18/04/2024 | 1.35p | 1.44p | 1.32p | 1.40p | 2916258 |
| 17/04/2024 | 1.32p | 1.47p | 1.31p | 1.43p | 4137531 |
| 16/04/2024 | 1.35p | 1.39p | 1.32p | 1.35p | 3428746 |
| 15/04/2024 | 1.35p | 1.47p | 1.30p | 1.39p | 2854870 |
| 12/04/2024 | 1.37p | 1.41p | 1.30p | 1.37p | 1432413 |
| 11/04/2024 | 1.41p | 1.41p | 1.28p | 1.35p | 434466 |
| 10/04/2024 | 1.36p | 1.50p | 1.34p | 1.42p | 1461409 |
| 09/04/2024 | 1.37p | 1.50p | 1.29p | 1.41p | 6481575 |
| 08/04/2024 | 1.41p | 1.44p | 1.29p | 1.34p | 8911751 |
| 05/04/2024 | 1.29p | 1.45p | 1.21p | 1.37p | 3138742 |
| 04/04/2024 | 1.30p | 1.40p | 1.30p | 1.32p | 5760184 |
| 03/04/2024 | 1.35p | 1.40p | 1.30p | 1.33p | 6675760 |
| 02/04/2024 | 1.27p | 1.40p | 1.27p | 1.32p | 8393439 |
*Close Price adjusted for both dividends and splits