Quilter (QLT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/06/2019 162.12p 166.06p 161.00p 164.36p 3175435
17/06/2019 161.33p 161.98p 160.25p 161.35p 1222129
14/06/2019 159.79p 161.09p 158.81p 160.02p 1057935
13/06/2019 160.44p 161.07p 158.95p 160.37p 1578256
12/06/2019 160.07p 160.28p 158.32p 160.07p 1879500
11/06/2019 161.86p 162.12p 159.18p 160.49p 2630698
10/06/2019 161.79p 161.79p 160.21p 160.58p 934277
07/06/2019 160.42p 160.98p 157.64p 159.93p 1683411
06/06/2019 163.43p 163.43p 159.86p 160.00p 1947261
05/06/2019 159.09p 162.59p 158.11p 159.95p 3211997
04/06/2019 153.04p 158.69p 153.00p 158.13p 1740250
03/06/2019 154.26p 157.27p 153.18p 153.72p 3079608
31/05/2019 156.12p 156.12p 151.57p 154.30p 2523190
30/05/2019 154.00p 159.23p 153.98p 155.96p 2354748
29/05/2019 151.48p 153.09p 150.52p 151.20p 1710822
28/05/2019 157.50p 157.50p 152.11p 153.60p 3782702
24/05/2019 156.68p 161.09p 155.80p 157.76p 2762324
23/05/2019 159.34p 161.56p 157.31p 157.85p 1936062
22/05/2019 163.43p 165.55p 160.51p 162.19p 3077713
21/05/2019 166.81p 167.72p 163.19p 165.04p 2805572
20/05/2019 166.46p 167.65p 164.22p 165.41p 1914425
17/05/2019 169.17p 169.17p 163.54p 165.85p 3298270
16/05/2019 169.12p 169.96p 164.97p 169.89p 2135455
15/05/2019 166.58p 169.14p 165.57p 167.25p 2206541
14/05/2019 164.13p 166.48p 163.52p 166.04p 2730412
13/05/2019 166.48p 166.69p 163.45p 164.69p 1686324
10/05/2019 168.00p 168.93p 167.00p 167.67p 1422453
09/05/2019 170.31p 171.08p 166.13p 167.14p 2477795
08/05/2019 170.22p 171.27p 168.23p 170.19p 957590
07/05/2019 172.29p 172.29p 169.52p 169.82p 2134422
03/05/2019 171.69p 173.86p 170.45p 172.67p 1615164
02/05/2019 170.38p 173.83p 169.61p 171.13p 1947663
01/05/2019 171.36p 173.41p 171.36p 172.13p 659540
30/04/2019 172.04p 172.90p 171.03p 172.18p 2615894
29/04/2019 174.65p 174.65p 172.01p 173.13p 1660257
26/04/2019 172.76p 173.78p 171.87p 172.81p 1886430
25/04/2019 177.36p 177.36p 171.15p 172.57p 2023161
24/04/2019 176.26p 178.31p 174.91p 176.28p 2504816
23/04/2019 182.00p 182.00p 178.10p 178.87p 2591182
18/04/2019 180.83p 183.05p 179.34p 181.11p 1767621
17/04/2019 182.00p 182.31p 179.34p 181.44p 3625496
16/04/2019 180.83p 182.72p 178.57p 182.72p 3627301
15/04/2019 179.90p 180.83p 178.76p 180.83p 2621095
12/04/2019 180.23p 180.23p 177.50p 178.69p 3701647
11/04/2019 177.29p 179.55p 176.21p 179.50p 3195416
10/04/2019 177.50p 177.50p 175.35p 176.73p 2102518
09/04/2019 177.57p 178.48p 174.84p 176.63p 2867552
08/04/2019 180.72p 180.72p 176.91p 177.75p 2101915
05/04/2019 182.00p 183.05p 176.56p 180.72p 3469520
04/04/2019 180.83p 183.05p 179.27p 182.00p 2490925
03/04/2019 178.50p 181.37p 176.19p 181.37p 3395008
02/04/2019 175.86p 177.75p 173.27p 177.75p 4589402
01/04/2019 175.58p 176.73p 172.15p 175.00p 4014842
29/03/2019 168.12p 171.41p 166.93p 171.31p 3122094
28/03/2019 163.80p 168.42p 163.03p 167.30p 2770444
27/03/2019 165.39p 165.97p 162.89p 165.13p 2521934
26/03/2019 164.03p 165.36p 162.61p 163.24p 3798842
25/03/2019 164.99p 164.99p 161.72p 162.59p 3259378
22/03/2019 170.82p 170.82p 164.85p 165.18p 2843990
21/03/2019 169.17p 170.71p 166.32p 170.71p 1558673
20/03/2019 172.67p 172.76p 167.11p 168.35p 6801458
19/03/2019 175.00p 175.02p 170.78p 172.32p 2681045
18/03/2019 173.58p 175.51p 170.68p 174.84p 3914102
15/03/2019 165.34p 172.25p 163.33p 172.25p 9794942
14/03/2019 166.11p 166.55p 163.36p 163.85p 7779700
13/03/2019 166.55p 170.22p 161.72p 162.17p 6647676
12/03/2019 157.34p 167.11p 153.21p 166.88p 4950535
11/03/2019 153.16p 154.75p 152.93p 154.07p 1220072
08/03/2019 152.18p 152.90p 150.48p 151.95p 1448542
07/03/2019 152.41p 153.23p 150.99p 152.46p 1974511
06/03/2019 154.05p 154.70p 151.29p 153.63p 1170620
05/03/2019 154.33p 154.33p 151.78p 153.25p 1920399
04/03/2019 154.65p 154.98p 152.20p 153.63p 1700033
01/03/2019 152.62p 154.58p 151.43p 153.72p 1349720
28/02/2019 148.17p 153.21p 148.17p 151.64p 2340211
27/02/2019 148.14p 150.90p 147.72p 150.57p 1219558
26/02/2019 147.98p 150.36p 146.86p 149.96p 1754046
25/02/2019 147.61p 149.99p 146.91p 149.99p 1486725
22/02/2019 147.96p 150.27p 147.65p 147.70p 590443
21/02/2019 146.95p 149.64p 146.58p 148.96p 1940127
20/02/2019 144.76p 146.58p 143.73p 146.58p 1298704
19/02/2019 145.83p 145.83p 143.87p 145.55p 1835907
18/02/2019 143.15p 146.18p 142.22p 145.46p 1116459
15/02/2019 142.31p 144.20p 140.19p 142.59p 2375365
14/02/2019 143.31p 145.62p 141.28p 142.19p 2253596
13/02/2019 140.51p 144.13p 140.51p 143.94p 3570090
12/02/2019 143.10p 143.48p 139.97p 140.91p 1844141
11/02/2019 143.06p 144.11p 142.26p 143.17p 1927610
08/02/2019 141.73p 144.11p 140.19p 141.45p 2459507
07/02/2019 144.88p 145.53p 141.12p 142.66p 2790446
06/02/2019 143.41p 147.40p 143.41p 145.67p 1469093
05/02/2019 143.78p 145.16p 143.41p 144.36p 1645680
04/02/2019 144.67p 144.67p 143.31p 143.99p 1705776
01/02/2019 143.83p 145.53p 143.83p 144.90p 1664346
31/01/2019 145.86p 148.03p 142.64p 143.27p 3201736
30/01/2019 145.72p 146.51p 145.16p 146.51p 2102428
29/01/2019 147.14p 147.23p 144.57p 145.69p 2196422
28/01/2019 147.89p 148.59p 144.71p 146.07p 1548101
25/01/2019 148.24p 149.99p 147.23p 147.70p 1795941
24/01/2019 147.05p 151.90p 146.49p 148.42p 2139395
23/01/2019 149.36p 149.50p 147.05p 147.72p 1274679
22/01/2019 149.78p 150.94p 148.66p 149.26p 1469694
21/01/2019 150.17p 151.20p 148.73p 150.15p 1828867
18/01/2019 148.33p 150.15p 148.33p 149.61p 3118013
17/01/2019 147.65p 149.19p 146.49p 148.17p 1583973
16/01/2019 147.23p 148.33p 146.46p 147.26p 2587859
15/01/2019 145.60p 148.05p 145.60p 147.54p 2230436
14/01/2019 142.61p 145.95p 142.61p 145.16p 2915944
11/01/2019 142.94p 146.67p 141.96p 144.99p 2737664
10/01/2019 139.44p 142.19p 139.44p 141.45p 1718659
09/01/2019 139.51p 139.98p 137.11p 139.84p 2974459
08/01/2019 138.79p 140.05p 136.87p 138.60p 2074694
07/01/2019 141.61p 141.91p 138.13p 139.23p 1440208
04/01/2019 139.98p 144.08p 137.57p 140.72p 3009274
03/01/2019 137.67p 145.41p 136.43p 136.66p 4077353
02/01/2019 137.43p 141.17p 133.77p 138.02p 2613168
31/12/2018 138.04p 139.58p 136.97p 138.04p 237139
28/12/2018 136.01p 138.83p 134.10p 137.69p 2228108
27/12/2018 134.35p 136.92p 132.65p 133.58p 1965406
24/12/2018 133.82p 134.52p 133.23p 134.42p 233750
21/12/2018 133.98p 136.90p 133.47p 134.61p 5018984
20/12/2018 130.22p 136.85p 130.01p 134.52p 2926914
19/12/2018 132.00p 134.24p 131.27p 132.91p 2599841
18/12/2018 132.81p 134.59p 130.90p 130.90p 2187416
17/12/2018 135.22p 136.03p 131.65p 132.56p 1833880
14/12/2018 135.82p 137.27p 133.54p 135.38p 2148926
13/12/2018 137.67p 139.11p 134.43p 136.85p 1820758
12/12/2018 133.51p 137.36p 133.00p 137.08p 2384288
11/12/2018 134.47p 136.20p 132.11p 133.37p 1845811
10/12/2018 131.51p 136.20p 131.34p 131.90p 3370692
07/12/2018 130.69p 137.04p 130.69p 133.23p 2831328
06/12/2018 135.57p 136.52p 127.52p 129.01p 5067010
05/12/2018 135.36p 137.92p 132.93p 135.57p 2354996
04/12/2018 137.32p 139.25p 136.34p 136.94p 1632017
03/12/2018 138.48p 141.52p 136.90p 138.88p 3034979
30/11/2018 141.75p 141.75p 133.12p 135.45p 3959101
29/11/2018 143.48p 145.02p 138.88p 141.63p 3408680
28/11/2018 143.50p 144.55p 141.07p 143.13p 3551832
27/11/2018 143.45p 144.78p 138.13p 142.61p 3381278
26/11/2018 141.89p 143.15p 138.81p 143.15p 3863683
23/11/2018 141.40p 141.40p 137.46p 139.84p 1887112
22/11/2018 142.78p 142.78p 140.07p 140.77p 1995005
21/11/2018 141.84p 142.99p 140.51p 142.45p 3757428
20/11/2018 140.00p 142.71p 138.74p 140.16p 2836948
19/11/2018 140.19p 142.33p 139.91p 140.12p 2244163
16/11/2018 138.34p 141.42p 137.41p 139.65p 2333656
15/11/2018 140.61p 141.75p 136.90p 138.62p 2836690
14/11/2018 141.24p 142.81p 139.56p 140.54p 2637626
13/11/2018 141.61p 145.93p 140.82p 142.33p 3414030
12/11/2018 144.55p 144.55p 140.72p 141.33p 3820754
09/11/2018 143.76p 145.65p 141.40p 143.76p 2145962
08/11/2018 147.37p 147.75p 144.53p 145.44p 3663190
07/11/2018 146.49p 147.82p 145.76p 147.05p 2836504
06/11/2018 141.14p 145.67p 141.14p 145.58p 4423708
05/11/2018 138.53p 142.89p 138.41p 141.03p 3500969
02/11/2018 139.14p 143.08p 139.12p 139.67p 3859104
01/11/2018 134.82p 139.74p 133.89p 136.62p 4255685
31/10/2018 136.50p 137.90p 134.00p 135.12p 5083813
30/10/2018 133.09p 137.15p 132.95p 135.26p 2943808
29/10/2018 133.37p 137.01p 132.58p 133.49p 2774074
26/10/2018 133.21p 134.00p 131.18p 132.58p 3794444
25/10/2018 130.39p 135.78p 129.90p 135.10p 3898710
24/10/2018 131.86p 135.68p 128.80p 132.07p 5803014
23/10/2018 139.16p 139.72p 133.19p 134.19p 6063580
22/10/2018 142.36p 143.31p 140.75p 141.33p 2336581
19/10/2018 141.89p 142.99p 138.90p 140.37p 3187694
18/10/2018 142.80p 144.71p 142.17p 142.43p 1954508
17/10/2018 143.15p 144.25p 141.21p 143.29p 3023158
16/10/2018 138.58p 142.26p 138.32p 141.49p 3119990
15/10/2018 141.19p 143.64p 137.41p 137.41p 3296828
12/10/2018 143.50p 145.83p 142.36p 143.17p 5373604
11/10/2018 141.40p 145.23p 139.16p 141.05p 10144371
10/10/2018 150.50p 151.13p 143.97p 144.50p 4685288
09/10/2018 151.41p 151.50p 148.80p 150.50p 4798631
08/10/2018 155.47p 155.77p 149.36p 149.96p 3919142
05/10/2018 156.17p 157.10p 154.51p 154.98p 3917474
04/10/2018 158.53p 159.93p 155.70p 157.36p 4780406
03/10/2018 159.60p 160.18p 157.34p 158.53p 3014854
02/10/2018 155.59p 159.04p 155.24p 157.94p 3434725
01/10/2018 157.17p 157.92p 155.66p 156.47p 2979104
28/09/2018 162.52p 162.80p 156.47p 156.68p 4868958
27/09/2018 162.10p 163.87p 161.00p 163.57p 2151455
26/09/2018 163.45p 163.45p 160.98p 162.38p 2218805
25/09/2018 161.00p 162.24p 160.11p 161.77p 2420110
24/09/2018 162.07p 163.03p 160.28p 160.65p 1734920
21/09/2018 161.61p 163.52p 160.32p 162.07p 10274422
20/09/2018 162.07p 164.36p 159.69p 160.28p 5868110
19/09/2018 155.19p 161.23p 155.19p 161.23p 6694649
18/09/2018 158.32p 158.32p 154.79p 155.91p 2327111
17/09/2018 156.92p 159.62p 155.98p 157.50p 1957120
14/09/2018 156.85p 158.62p 156.22p 158.36p 1697351
13/09/2018 155.94p 158.13p 153.98p 155.98p 3976736
12/09/2018 153.79p 155.66p 153.21p 155.21p 2760278
11/09/2018 156.54p 156.99p 152.58p 153.79p 3997511
10/09/2018 159.48p 159.48p 156.10p 156.43p 2659037
07/09/2018 163.22p 163.40p 157.69p 158.22p 3696708
06/09/2018 163.01p 163.59p 161.16p 161.26p 2583146
05/09/2018 163.68p 164.62p 159.72p 161.91p 3967007
04/09/2018 167.72p 168.42p 165.15p 165.15p 1789807
03/09/2018 165.29p 167.30p 164.22p 166.25p 1802443

*Close Price adjusted for both dividends and splits