Quarto Group Inc. (QRT) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Quarto Group Inc.

Date Open High Low Close* Volume
17/01/2024 125.00p 140.00p 112.00p 140.00p 39858
16/01/2024 130.00p 135.00p 125.00p 125.00p 19010
15/01/2024 130.00p 135.00p 123.00p 130.00p 45356
12/01/2024 130.00p 137.77p 123.90p 130.00p 14805
11/01/2024 130.00p 137.95p 123.86p 130.00p 80351
10/01/2024 125.00p 133.80p 120.55p 130.00p 27426
09/01/2024 132.50p 132.50p 115.00p 115.00p 35029
08/01/2024 132.50p 137.78p 128.50p 132.50p 37915
05/01/2024 132.50p 137.78p 131.00p 132.50p 17400
04/01/2024 132.50p 137.80p 131.00p 132.50p 12100
03/01/2024 135.00p 138.35p 128.77p 132.50p 20859
02/01/2024 132.50p 139.00p 130.50p 135.00p 43669
29/12/2023 132.50p 132.50p 126.65p 132.50p 497
28/12/2023 135.00p 137.75p 126.11p 132.50p 7346
27/12/2023 127.50p 135.00p 122.77p 135.00p 22980
22/12/2023 130.00p 130.00p 124.10p 127.50p 13670
21/12/2023 130.00p 137.40p 124.00p 130.00p 6797
20/12/2023 130.00p 138.09p 130.00p 130.00p 12500
19/12/2023 130.00p 130.00p 123.22p 130.00p 8719
18/12/2023 140.00p 140.00p 122.25p 130.00p 73047
15/12/2023 142.50p 142.50p 132.77p 140.00p 12817
14/12/2023 132.50p 142.50p 132.50p 142.50p 8562
13/12/2023 132.50p 135.97p 127.11p 132.50p 32878
12/12/2023 132.50p 134.00p 125.00p 132.50p 22719
11/12/2023 132.50p 134.75p 126.00p 132.50p 24376
08/12/2023 125.00p 132.50p 122.50p 132.50p 34878
07/12/2023 122.50p 130.00p 120.80p 125.00p 27416
06/12/2023 122.50p 129.40p 115.90p 125.00p 131572
05/12/2023 122.50p 129.00p 117.55p 118.00p 191528
04/12/2023 122.50p 122.50p 115.90p 122.50p 23735
01/12/2023 110.00p 122.50p 106.70p 122.50p 36772
30/11/2023 120.00p 126.40p 50.00p 110.00p 287998
29/11/2023 120.00p 120.00p 119.67p 120.00p 0
28/11/2023 120.00p 120.00p 119.67p 120.00p 0
27/11/2023 120.00p 120.00p 116.50p 120.00p 8119
24/11/2023 117.50p 120.00p 116.50p 120.00p 2792
23/11/2023 117.50p 120.00p 115.55p 117.50p 3000
22/11/2023 117.50p 120.00p 115.50p 117.50p 3000
21/11/2023 117.50p 118.90p 115.25p 117.50p 595
20/11/2023 117.50p 119.20p 115.00p 117.50p 20109
17/11/2023 120.00p 120.00p 116.06p 117.50p 9500
16/11/2023 120.00p 122.00p 120.00p 120.00p 1220
15/11/2023 117.50p 122.00p 116.00p 120.00p 16066
14/11/2023 120.00p 120.00p 115.50p 117.50p 16600
13/11/2023 120.00p 120.00p 117.26p 120.00p 6500
10/11/2023 120.00p 120.00p 117.26p 120.00p 8213
09/11/2023 120.00p 120.00p 117.21p 120.00p 1982
08/11/2023 120.00p 120.00p 116.59p 120.00p 2500
07/11/2023 120.00p 120.00p 117.00p 120.00p 0
06/11/2023 120.00p 120.00p 117.00p 120.00p 0
03/11/2023 120.00p 124.00p 116.11p 120.00p 516
02/11/2023 120.00p 123.00p 115.00p 120.00p 41352
01/11/2023 120.00p 120.00p 115.75p 120.00p 20449
31/10/2023 122.50p 122.50p 115.25p 120.00p 1200
30/10/2023 122.50p 122.50p 117.55p 122.50p 2000
27/10/2023 122.50p 126.84p 122.50p 122.50p 0
26/10/2023 115.00p 122.50p 115.00p 122.50p 13500
25/10/2023 115.00p 115.00p 113.68p 115.00p 0
24/10/2023 115.00p 115.00p 113.42p 115.00p 1200
23/10/2023 115.00p 115.00p 111.21p 115.00p 8718
20/10/2023 115.00p 115.00p 113.40p 115.00p 9737
19/10/2023 115.00p 115.00p 113.00p 113.00p 3000
18/10/2023 115.00p 115.00p 113.00p 115.00p 14496
17/10/2023 115.00p 115.00p 113.10p 115.00p 1200
16/10/2023 115.00p 115.00p 112.95p 115.00p 2681
13/10/2023 115.00p 115.00p 112.90p 115.00p 1889
12/10/2023 115.00p 115.00p 113.68p 115.00p 0
11/10/2023 115.00p 115.00p 113.68p 115.00p 0
10/10/2023 115.00p 115.00p 112.70p 115.00p 6200
09/10/2023 115.00p 115.00p 112.70p 115.00p 1000
06/10/2023 115.00p 118.40p 112.70p 115.00p 1450
05/10/2023 115.00p 115.00p 112.20p 115.00p 523
04/10/2023 115.00p 115.00p 114.67p 115.00p 0
03/10/2023 115.00p 116.36p 114.67p 115.00p 0
02/10/2023 115.00p 115.00p 112.20p 115.00p 19124
29/09/2023 115.00p 116.36p 115.00p 115.00p 0
28/09/2023 115.00p 116.36p 115.00p 115.00p 0
27/09/2023 115.00p 116.36p 115.00p 115.00p 0
26/09/2023 115.00p 115.00p 113.40p 115.00p 525
25/09/2023 115.00p 115.00p 110.50p 115.00p 3247
22/09/2023 110.00p 115.00p 108.20p 115.00p 6085
21/09/2023 110.00p 110.00p 110.00p 110.00p 0
20/09/2023 110.00p 110.00p 110.00p 110.00p 0
19/09/2023 110.00p 113.40p 110.00p 110.00p 2450
18/09/2023 110.00p 113.80p 107.21p 110.00p 1956
15/09/2023 110.00p 112.80p 110.00p 110.00p 432
14/09/2023 110.00p 110.00p 110.00p 110.00p 0
13/09/2023 110.00p 110.00p 110.00p 110.00p 0
12/09/2023 110.00p 110.00p 106.80p 110.00p 2000
11/09/2023 115.00p 115.00p 110.00p 110.00p 13875
08/09/2023 115.00p 115.00p 110.00p 115.00p 2054
07/09/2023 115.00p 115.00p 111.32p 115.00p 775
06/09/2023 115.00p 115.00p 114.30p 115.00p 8170
05/09/2023 115.00p 115.00p 111.20p 115.00p 1658
04/09/2023 115.00p 116.20p 110.50p 115.00p 14965
01/09/2023 115.00p 118.80p 113.55p 115.00p 12833
31/08/2023 107.50p 124.00p 107.50p 117.50p 57866
30/08/2023 155.00p 155.00p 103.00p 107.50p 110765
29/08/2023 155.00p 155.00p 152.28p 155.00p 2605
25/08/2023 155.00p 155.00p 152.00p 155.00p 0
24/08/2023 155.00p 155.00p 152.28p 155.00p 156
23/08/2023 155.00p 155.00p 152.00p 155.00p 0
22/08/2023 155.00p 155.00p 152.00p 155.00p 0
21/08/2023 155.00p 155.00p 152.00p 155.00p 0
18/08/2023 155.00p 155.00p 152.00p 155.00p 0
17/08/2023 155.00p 155.00p 151.33p 155.00p 29
16/08/2023 155.00p 155.00p 152.00p 155.00p 0
15/08/2023 157.50p 157.50p 150.00p 155.00p 9877
14/08/2023 157.50p 157.50p 153.40p 157.50p 10200
11/08/2023 162.50p 165.00p 152.00p 157.50p 9555
10/08/2023 167.50p 167.70p 162.00p 165.00p 929
09/08/2023 172.50p 172.50p 160.60p 167.50p 2780
08/08/2023 172.50p 174.00p 172.50p 172.50p 0
07/08/2023 172.50p 172.50p 171.00p 172.50p 288
04/08/2023 172.50p 172.50p 166.00p 172.50p 1550
03/08/2023 172.50p 172.50p 166.80p 172.50p 422
02/08/2023 172.50p 172.50p 166.80p 172.50p 2125
01/08/2023 172.50p 172.50p 171.72p 172.50p 573
31/07/2023 172.50p 174.00p 172.50p 172.50p 0
28/07/2023 172.50p 172.50p 168.40p 172.50p 3000
27/07/2023 172.50p 174.00p 172.50p 172.50p 0
26/07/2023 172.50p 172.50p 171.75p 172.50p 2767
25/07/2023 172.50p 172.50p 168.40p 172.50p 752
24/07/2023 172.50p 174.00p 172.50p 172.50p 0
21/07/2023 172.50p 174.00p 172.50p 172.50p 0
20/07/2023 172.50p 172.50p 166.80p 172.50p 1180
19/07/2023 172.50p 178.00p 166.80p 172.50p 9456
18/07/2023 172.50p 172.50p 166.00p 172.50p 12061
17/07/2023 172.50p 174.00p 172.50p 172.50p 0
14/07/2023 172.50p 174.00p 172.50p 172.50p 0
13/07/2023 172.50p 174.00p 172.50p 172.50p 0
12/07/2023 172.50p 172.50p 171.90p 172.50p 1000
11/07/2023 172.50p 172.50p 165.50p 172.50p 19237
10/07/2023 172.50p 172.50p 170.00p 172.50p 2170
07/07/2023 172.50p 172.50p 167.40p 172.50p 2000
06/07/2023 172.50p 172.50p 171.95p 172.50p 2311
05/07/2023 172.50p 172.50p 166.00p 172.50p 3000
04/07/2023 172.50p 172.50p 172.14p 172.50p 1200
03/07/2023 175.00p 175.00p 168.60p 175.00p 17748
30/06/2023 175.00p 175.00p 172.00p 175.00p 647
29/06/2023 175.00p 175.00p 172.35p 175.00p 284
28/06/2023 170.00p 172.50p 170.00p 172.50p 1500
27/06/2023 172.50p 172.50p 167.00p 172.50p 21200
26/06/2023 172.50p 173.70p 170.55p 172.50p 6485
23/06/2023 172.50p 172.50p 171.67p 172.50p 0
22/06/2023 172.50p 173.99p 172.50p 172.50p 1597
21/06/2023 172.50p 172.50p 170.55p 172.50p 2337
20/06/2023 172.50p 174.00p 172.50p 172.50p 575
19/06/2023 175.00p 175.00p 171.00p 172.50p 4275
16/06/2023 175.00p 175.00p 172.50p 175.00p 0
15/06/2023 175.00p 177.25p 171.10p 175.00p 5856
14/06/2023 175.00p 177.40p 173.33p 175.00p 14213
13/06/2023 190.00p 190.00p 171.51p 175.00p 24709
12/06/2023 198.00p 198.00p 185.00p 190.00p 20648
09/06/2023 198.00p 203.00p 192.00p 198.00p 3251
08/06/2023 182.50p 205.00p 182.50p 198.00p 45261
07/06/2023 180.00p 184.25p 180.00p 182.50p 8021
06/06/2023 177.50p 182.90p 177.50p 180.00p 2000
05/06/2023 177.50p 180.00p 177.50p 177.50p 7756
02/06/2023 172.00p 177.50p 171.75p 177.50p 7402
01/06/2023 172.00p 172.00p 171.70p 172.00p 3900
31/05/2023 172.00p 172.00p 171.66p 172.00p 3000
30/05/2023 167.50p 173.00p 166.32p 172.00p 5972
26/05/2023 167.50p 169.00p 167.50p 167.50p 117
25/05/2023 167.50p 168.95p 167.50p 167.50p 880
24/05/2023 166.50p 168.33p 166.50p 167.50p 0
23/05/2023 166.50p 167.67p 166.50p 166.50p 0
22/05/2023 166.50p 166.50p 163.65p 166.50p 1836
19/05/2023 166.50p 166.50p 163.65p 166.50p 1717
18/05/2023 166.50p 167.67p 166.50p 166.50p 0
17/05/2023 166.00p 168.25p 166.00p 166.50p 0
16/05/2023 166.00p 166.00p 163.45p 166.00p 1219
15/05/2023 166.00p 166.72p 163.45p 166.00p 2686
12/05/2023 166.00p 169.92p 162.32p 166.00p 7909
11/05/2023 166.00p 166.00p 163.67p 166.00p 3000
10/05/2023 164.50p 167.89p 161.66p 166.00p 3526
09/05/2023 162.50p 168.00p 160.15p 164.50p 9466
05/05/2023 162.50p 162.50p 160.30p 162.50p 5000
04/05/2023 159.00p 162.50p 159.00p 162.50p 6836
03/05/2023 159.00p 160.00p 158.96p 159.00p 11150
02/05/2023 159.00p 159.00p 158.60p 159.00p 10418
28/04/2023 156.50p 162.00p 156.50p 159.00p 5212
27/04/2023 156.50p 156.50p 155.33p 156.50p 0
26/04/2023 149.00p 158.00p 148.21p 156.50p 14385
25/04/2023 149.00p 150.00p 145.11p 149.00p 8421
24/04/2023 142.50p 150.00p 142.50p 149.00p 58298
21/04/2023 142.50p 142.50p 141.25p 142.50p 0
20/04/2023 142.50p 142.50p 141.25p 142.50p 0
19/04/2023 142.50p 143.50p 142.50p 142.50p 596
18/04/2023 145.00p 145.00p 140.00p 142.50p 17482
17/04/2023 145.00p 147.00p 143.00p 145.00p 43996
14/04/2023 145.00p 147.00p 145.00p 145.00p 7115
13/04/2023 145.00p 146.88p 141.33p 145.00p 22880
12/04/2023 152.50p 152.50p 145.00p 145.00p 19800
11/04/2023 157.50p 157.50p 150.00p 152.50p 16234
06/04/2023 160.00p 160.00p 156.00p 157.50p 2665
05/04/2023 160.00p 160.00p 156.00p 160.00p 800
04/04/2023 165.00p 165.00p 159.00p 160.00p 21487
03/04/2023 167.50p 167.50p 165.00p 165.00p 3476
31/03/2023 147.50p 184.00p 147.50p 167.50p 79561

*Close Price adjusted for both dividends and splits