Quilter (QLT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Quilter

Date Open High Low Close* Volume
02/12/2020 171.50p 172.90p 168.82p 172.78p 4107944
01/12/2020 159.66p 170.62p 159.66p 170.33p 3818027
30/11/2020 161.70p 165.14p 160.07p 162.81p 4576529
27/11/2020 160.83p 162.69p 158.55p 160.12p 6188276
26/11/2020 164.85p 164.85p 158.67p 161.52p 2783032
25/11/2020 161.52p 165.96p 161.52p 162.98p 4158890
24/11/2020 164.09p 164.15p 161.47p 164.03p 4138582
23/11/2020 161.64p 163.33p 159.31p 160.65p 2252490
20/11/2020 160.12p 162.98p 160.12p 162.75p 2972070
19/11/2020 168.17p 168.17p 162.57p 162.57p 3160385
18/11/2020 167.24p 169.93p 167.24p 169.69p 1999951
17/11/2020 166.19p 173.13p 166.19p 170.80p 3339109
16/11/2020 169.46p 170.98p 165.84p 169.28p 3779968
13/11/2020 160.42p 166.19p 160.42p 165.43p 3402035
12/11/2020 163.28p 163.86p 160.65p 162.17p 4227941
11/11/2020 161.70p 164.91p 160.71p 164.27p 4358383
10/11/2020 155.05p 163.51p 155.05p 161.99p 3648476
09/11/2020 149.45p 159.31p 149.45p 157.73p 3938677
06/11/2020 148.52p 152.54p 148.46p 150.27p 3384116
05/11/2020 147.18p 151.08p 146.47p 149.10p 3602770
04/11/2020 140.82p 146.53p 140.82p 145.72p 2214734
03/11/2020 143.44p 145.95p 142.33p 143.97p 2659876
02/11/2020 141.98p 142.33p 139.94p 140.99p 3471851
30/10/2020 139.53p 143.62p 139.53p 142.57p 3863346
29/10/2020 145.25p 145.25p 142.39p 142.39p 5733416
28/10/2020 144.78p 147.29p 142.51p 144.20p 5874910
27/10/2020 147.70p 151.90p 147.23p 147.76p 4021520
26/10/2020 151.67p 153.47p 150.50p 150.50p 2153614
23/10/2020 152.48p 154.17p 151.90p 152.83p 2163179
22/10/2020 145.25p 152.19p 145.25p 151.90p 1898876
21/10/2020 150.50p 153.29p 148.11p 148.63p 3857428
20/10/2020 154.17p 154.17p 150.79p 150.79p 4078481
19/10/2020 150.79p 153.71p 150.79p 153.24p 2325832
16/10/2020 154.87p 154.87p 151.02p 151.78p 2739474
15/10/2020 149.16p 151.67p 147.93p 151.20p 3908551
14/10/2020 157.79p 157.79p 151.90p 152.95p 3576715
13/10/2020 156.16p 156.80p 153.83p 154.35p 2029923
12/10/2020 154.76p 158.61p 154.76p 156.97p 3301208
09/10/2020 152.83p 158.43p 152.83p 157.33p 2042606
08/10/2020 154.52p 157.73p 154.00p 155.46p 3090670
07/10/2020 157.33p 157.73p 153.36p 154.29p 2240248
06/10/2020 151.02p 156.10p 151.02p 156.10p 1875036
05/10/2020 156.45p 156.45p 153.01p 153.71p 1827623
02/10/2020 150.15p 153.47p 150.15p 153.47p 1429149
01/10/2020 151.61p 153.83p 150.21p 153.24p 2731574
30/09/2020 147.06p 151.26p 147.06p 149.57p 5455931
29/09/2020 153.13p 153.71p 148.92p 148.92p 4791128
28/09/2020 148.17p 153.53p 148.17p 152.83p 2971694
25/09/2020 147.35p 151.32p 145.83p 148.57p 5422747
24/09/2020 149.63p 151.02p 146.47p 147.18p 2986544
23/09/2020 153.53p 154.17p 152.02p 152.19p 3871328
22/09/2020 148.34p 154.12p 148.34p 151.32p 4983616
21/09/2020 158.49p 158.72p 151.26p 151.26p 4302688
18/09/2020 155.69p 161.35p 155.69p 160.42p 8521000
17/09/2020 157.68p 161.00p 157.68p 159.54p 3479480
16/09/2020 157.03p 162.17p 157.03p 161.58p 3940006
15/09/2020 159.19p 161.12p 157.27p 160.30p 5834183
14/09/2020 154.52p 159.07p 154.52p 157.09p 2847796
11/09/2020 159.25p 159.25p 156.80p 158.08p 2309398
10/09/2020 163.10p 163.10p 154.29p 156.68p 6041906
09/09/2020 161.29p 162.11p 160.12p 161.23p 4388872
08/09/2020 162.11p 163.45p 159.42p 160.83p 3357612
07/09/2020 161.82p 163.45p 161.23p 162.87p 2398301
04/09/2020 164.67p 164.67p 159.54p 160.24p 8744220
03/09/2020 160.53p 164.67p 160.01p 160.01p 4837116
02/09/2020 167.77p 168.00p 164.62p 165.02p 3356477
01/09/2020 166.19p 166.37p 164.15p 164.85p 4067279
28/08/2020 169.57p 169.57p 165.84p 166.89p 3056682
27/08/2020 164.67p 168.88p 164.67p 167.07p 2796110
26/08/2020 165.38p 169.40p 165.38p 168.41p 1803626
25/08/2020 170.10p 170.86p 168.82p 168.99p 2453165
24/08/2020 163.04p 169.93p 163.04p 169.40p 3951796
21/08/2020 172.08p 172.08p 165.26p 166.48p 3017538
20/08/2020 169.57p 170.39p 167.42p 168.00p 3812730
19/08/2020 170.39p 172.32p 169.75p 171.73p 3243449
18/08/2020 168.06p 172.02p 168.06p 171.50p 3297550
17/08/2020 175.12p 176.11p 171.68p 172.26p 2994341
14/08/2020 170.51p 174.94p 170.51p 174.53p 4041076
13/08/2020 175.00p 177.04p 172.90p 174.42p 6582786
12/08/2020 178.85p 178.85p 173.43p 176.69p 6902656
11/08/2020 179.08p 179.20p 167.11p 175.00p 6473042
10/08/2020 175.64p 177.57p 173.31p 175.29p 2996953
07/08/2020 176.98p 176.98p 171.38p 174.12p 4312172
06/08/2020 176.17p 176.17p 170.22p 173.60p 4197017
05/08/2020 169.81p 175.17p 169.81p 174.42p 3876883
04/08/2020 177.33p 177.63p 173.43p 173.54p 2650202
03/08/2020 170.80p 175.41p 169.05p 174.83p 2356313
31/07/2020 171.73p 173.60p 170.68p 170.68p 2232544
30/07/2020 174.07p 174.07p 169.17p 171.62p 2985060
29/07/2020 175.41p 175.41p 171.21p 173.25p 2044995
28/07/2020 171.33p 172.84p 170.57p 171.27p 2119092
27/07/2020 172.08p 172.92p 168.82p 171.27p 2336791
24/07/2020 170.57p 173.02p 170.57p 171.38p 2398102
23/07/2020 176.40p 177.22p 174.36p 174.77p 3000044
22/07/2020 177.33p 177.33p 173.48p 175.64p 2485852
21/07/2020 175.35p 175.70p 172.78p 174.42p 3094514
20/07/2020 170.33p 171.73p 169.28p 171.21p 1957227
17/07/2020 168.23p 171.33p 167.88p 170.45p 1856699
16/07/2020 168.64p 170.39p 166.77p 169.69p 1381656
15/07/2020 169.98p 170.57p 167.42p 167.83p 2971717
14/07/2020 166.83p 168.93p 165.49p 168.00p 2386046
13/07/2020 166.60p 169.40p 165.08p 168.64p 3136825
10/07/2020 163.16p 165.67p 160.83p 164.15p 3113773
09/07/2020 167.36p 167.36p 162.34p 162.34p 2100332
08/07/2020 166.07p 167.24p 164.56p 165.61p 2143324
07/07/2020 168.47p 168.47p 165.26p 166.07p 2795465
06/07/2020 166.83p 168.47p 165.43p 168.47p 1610373
03/07/2020 168.35p 168.35p 163.33p 164.03p 1311271
02/07/2020 167.53p 168.52p 163.80p 165.32p 3083434
01/07/2020 161.06p 165.43p 160.88p 163.57p 2754385
30/06/2020 158.08p 162.63p 158.08p 162.34p 3702084
29/06/2020 160.18p 162.81p 158.32p 161.47p 5162822
26/06/2020 166.37p 166.37p 161.90p 162.22p 4363796
25/06/2020 156.92p 163.33p 154.76p 163.33p 6704380
24/06/2020 165.26p 165.26p 156.51p 158.03p 2635501
23/06/2020 164.97p 164.97p 161.58p 163.57p 2895162
22/06/2020 162.17p 165.55p 161.12p 162.81p 1653902
19/06/2020 165.55p 165.55p 157.85p 163.80p 6570930
18/06/2020 162.22p 163.68p 160.65p 162.22p 3526980
17/06/2020 160.24p 164.15p 159.95p 163.22p 3332966
16/06/2020 163.16p 166.54p 161.06p 162.34p 1195615
15/06/2020 154.35p 160.30p 151.96p 159.31p 3238690
12/06/2020 158.03p 159.02p 152.72p 156.86p 1546474
11/06/2020 163.74p 163.74p 156.16p 156.33p 2248819
10/06/2020 160.01p 165.38p 160.01p 161.82p 3785172
09/06/2020 167.24p 167.24p 162.52p 162.63p 3727622
08/06/2020 165.84p 167.94p 162.93p 163.57p 2924435
05/06/2020 162.87p 169.11p 162.22p 167.47p 2754209
04/06/2020 159.89p 160.94p 156.22p 160.12p 4218114
03/06/2020 158.08p 161.52p 157.62p 160.83p 4220029
02/06/2020 154.00p 158.43p 152.83p 156.16p 3651580
01/06/2020 153.18p 155.40p 152.08p 152.83p 3349160
29/05/2020 156.27p 157.77p 150.38p 151.08p 4091628
28/05/2020 157.38p 158.72p 154.76p 156.27p 3137944
27/05/2020 149.80p 157.85p 148.75p 153.94p 3707107
26/05/2020 148.34p 149.68p 147.35p 148.92p 3220032
22/05/2020 143.79p 145.25p 140.58p 144.84p 2396921
21/05/2020 143.32p 148.63p 143.32p 145.54p 2937544
20/05/2020 142.80p 148.28p 142.80p 146.36p 3708773
19/05/2020 145.60p 148.34p 144.61p 146.36p 2886054
18/05/2020 142.45p 143.68p 140.82p 143.44p 1363889
15/05/2020 140.76p 142.16p 138.08p 138.72p 2977879
14/05/2020 140.29p 142.16p 137.84p 138.31p 5360498
13/05/2020 141.81p 143.56p 139.13p 142.39p 5052647
12/05/2020 143.32p 148.87p 143.32p 144.78p 4014878
11/05/2020 141.28p 147.93p 141.28p 144.03p 4229322
07/05/2020 141.87p 146.18p 141.87p 144.78p 3354696
06/05/2020 142.45p 145.25p 141.28p 141.28p 2409890
05/05/2020 140.76p 144.26p 140.76p 142.22p 1562847
04/05/2020 137.26p 141.69p 136.03p 140.00p 2325950
01/05/2020 141.11p 142.45p 138.08p 139.77p 1737510
30/04/2020 149.51p 151.14p 143.56p 143.79p 2769007
29/04/2020 144.49p 149.45p 144.01p 148.34p 2651858
28/04/2020 138.19p 144.96p 137.84p 144.96p 2209906
27/04/2020 141.17p 143.21p 136.62p 137.55p 1883657
24/04/2020 133.00p 139.53p 132.18p 138.78p 3656280
23/04/2020 133.76p 135.27p 132.71p 134.98p 1843833
22/04/2020 131.89p 133.93p 131.42p 132.77p 2312926
21/04/2020 131.48p 134.64p 129.56p 131.48p 3151276
20/04/2020 135.57p 136.03p 131.08p 134.63p 3659434
17/04/2020 132.88p 138.37p 132.88p 135.68p 2465476
16/04/2020 130.67p 133.18p 129.62p 129.73p 5206244
15/04/2020 134.52p 136.56p 129.62p 130.26p 6378661
14/04/2020 141.17p 142.62p 135.33p 138.37p 3557692
09/04/2020 135.39p 139.47p 131.89p 138.89p 4177200
08/04/2020 130.84p 136.38p 127.93p 134.69p 4107617
07/04/2020 134.28p 140.87p 127.23p 132.88p 6921750
06/04/2020 129.44p 135.22p 128.80p 131.02p 5305338
03/04/2020 131.31p 131.31p 125.65p 127.34p 3047866
02/04/2020 130.90p 131.08p 126.99p 128.22p 3964006
01/04/2020 134.34p 134.34p 128.10p 130.67p 6692890
31/03/2020 129.97p 137.73p 129.97p 137.67p 15085610
30/03/2020 133.82p 134.95p 121.80p 133.18p 8157298
27/03/2020 140.29p 140.35p 129.85p 136.03p 6187931
26/03/2020 135.33p 144.03p 133.06p 143.79p 3222436
25/03/2020 131.08p 138.66p 130.90p 138.66p 4667762
24/03/2020 122.03p 130.84p 119.88p 130.84p 6321025
23/03/2020 122.15p 122.15p 114.15p 119.18p 8344938
20/03/2020 122.73p 129.50p 116.43p 125.30p 8848644
19/03/2020 117.13p 125.59p 113.87p 113.87p 10230926
18/03/2020 129.03p 131.13p 116.50p 119.18p 13792941
17/03/2020 130.26p 135.33p 127.63p 131.42p 9238751
16/03/2020 137.84p 137.84p 121.10p 127.17p 10604584
13/03/2020 144.14p 155.63p 139.36p 141.28p 8840127
12/03/2020 157.85p 157.85p 140.76p 140.76p 12739101
11/03/2020 156.39p 167.30p 156.39p 161.76p 7909716
10/03/2020 149.45p 159.95p 149.45p 154.93p 6162167
09/03/2020 160.30p 160.30p 148.28p 151.67p 5818050
06/03/2020 167.18p 167.30p 159.07p 163.04p 4494308
05/03/2020 177.57p 178.97p 170.39p 171.27p 6050760
04/03/2020 175.76p 179.43p 175.76p 177.45p 4762370
03/03/2020 171.56p 177.80p 171.09p 176.57p 7428884
02/03/2020 173.48p 177.22p 165.55p 168.35p 4955026
28/02/2020 175.93p 175.93p 166.95p 170.33p 8315464
27/02/2020 187.25p 187.25p 177.68p 179.32p 4652216
26/02/2020 188.65p 189.76p 185.36p 188.82p 5663812
25/02/2020 193.90p 194.77p 188.01p 188.30p 3716956
24/02/2020 195.59p 195.83p 187.95p 192.50p 4477934
21/02/2020 197.52p 200.43p 195.24p 200.43p 3242300
20/02/2020 200.90p 200.90p 196.53p 197.22p 1870331

*Close Price adjusted for both dividends and splits