Quadrise (QED) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Quadrise

Date Open High Low Close* Volume
16/06/2023 1.60p 1.66p 1.51p 1.55p 110359
15/06/2023 1.60p 1.68p 1.40p 1.58p 4507067
14/06/2023 1.65p 1.57p 1.41p 1.50p 2177065
13/06/2023 1.65p 1.55p 1.40p 1.48p 334139
12/06/2023 1.65p 1.75p 1.31p 1.47p 10310817
09/06/2023 1.20p 1.35p 1.20p 1.27p 3137962
08/06/2023 1.20p 1.34p 1.01p 1.29p 8401973
07/06/2023 1.05p 1.05p 0.90p 1.00p 7582486
06/06/2023 1.10p 1.20p 1.06p 1.08p 2204831
05/06/2023 1.10p 1.20p 1.07p 1.13p 1871057
02/06/2023 1.10p 1.16p 1.10p 1.15p 792871
01/06/2023 1.10p 1.20p 1.10p 1.15p 74849
31/05/2023 1.10p 1.20p 1.13p 1.15p 1358178
30/05/2023 1.10p 1.20p 1.06p 1.15p 1966662
26/05/2023 1.10p 1.20p 1.06p 1.10p 755799
25/05/2023 1.10p 1.13p 1.06p 1.06p 1239517
24/05/2023 1.10p 1.25p 1.08p 1.11p 1575438
23/05/2023 1.15p 1.26p 1.10p 1.14p 3754773
22/05/2023 1.25p 1.28p 1.06p 1.16p 5076834
19/05/2023 1.29p 1.49p 1.26p 1.33p 1051276
18/05/2023 1.29p 1.50p 1.26p 1.36p 1181374
17/05/2023 1.45p 1.45p 1.29p 1.43p 1302700
16/05/2023 1.38p 1.44p 1.27p 1.34p 3635170
15/05/2023 1.38p 1.40p 1.26p 1.32p 1703699
12/05/2023 1.32p 1.44p 1.26p 1.35p 386457
11/05/2023 1.32p 1.42p 1.26p 1.35p 1404723
10/05/2023 1.32p 1.44p 1.26p 1.38p 760045
09/05/2023 1.26p 1.44p 1.32p 1.35p 1117512
05/05/2023 1.26p 1.45p 1.26p 1.38p 583753
04/05/2023 1.31p 1.39p 1.30p 1.34p 1747227
03/05/2023 1.31p 1.40p 1.29p 1.29p 1406210
02/05/2023 1.31p 1.50p 1.31p 1.36p 1306795
28/04/2023 1.31p 1.50p 1.31p 1.40p 1207969
27/04/2023 1.31p 1.43p 1.31p 1.43p 1056974
26/04/2023 1.31p 1.43p 1.31p 1.43p 1713091
25/04/2023 1.31p 1.50p 1.31p 1.41p 2408759
24/04/2023 1.40p 1.50p 1.31p 1.40p 85593
21/04/2023 1.40p 1.48p 1.31p 1.45p 7670773
20/04/2023 1.40p 1.44p 1.40p 1.42p 2154770
19/04/2023 1.40p 1.44p 1.33p 1.38p 1288143
18/04/2023 1.40p 1.45p 1.31p 1.38p 1073795
17/04/2023 1.45p 1.45p 1.31p 1.38p 235184
14/04/2023 1.45p 1.50p 1.31p 1.38p 1365539
13/04/2023 1.40p 1.48p 1.31p 1.47p 682471
12/04/2023 1.40p 1.49p 1.39p 1.45p 584106
11/04/2023 1.40p 1.49p 1.26p 1.41p 3476018
06/04/2023 1.32p 1.40p 1.16p 1.30p 16378846
05/04/2023 1.38p 1.38p 1.20p 1.29p 3133033
04/04/2023 1.38p 1.38p 1.25p 1.29p 288734
03/04/2023 1.38p 1.38p 1.26p 1.30p 5148356
31/03/2023 1.38p 1.38p 1.28p 1.35p 2446987
30/03/2023 1.42p 1.45p 1.35p 1.37p 2887688
29/03/2023 1.42p 1.49p 1.27p 1.38p 9056394
28/03/2023 1.48p 1.55p 1.30p 1.51p 2459688

*Close Price adjusted for both dividends and splits