Quarto Group Inc. (QRT) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/01/2017 308.50p 315.00p 307.00p 308.50p 28177
03/01/2017 301.50p 312.00p 301.50p 308.50p 20682
30/12/2016 301.50p 301.50p 301.50p 301.50p 0
29/12/2016 301.50p 303.78p 301.50p 301.50p 600
28/12/2016 300.00p 303.78p 300.00p 301.50p 5042
23/12/2016 300.00p 301.33p 299.50p 300.00p 4032
22/12/2016 298.50p 302.00p 298.50p 300.00p 113104
21/12/2016 298.50p 302.00p 298.50p 298.50p 114917
20/12/2016 298.50p 300.00p 298.50p 298.50p 1488
19/12/2016 298.50p 300.00p 298.50p 298.50p 60402
16/12/2016 298.50p 300.00p 298.50p 298.50p 4031
15/12/2016 298.50p 300.00p 298.50p 298.50p 659
14/12/2016 298.00p 300.00p 295.00p 298.50p 44134
13/12/2016 298.00p 298.00p 296.56p 298.00p 2480
12/12/2016 298.00p 298.00p 297.30p 298.00p 5754
09/12/2016 298.00p 301.00p 297.00p 298.00p 3021
08/12/2016 295.50p 298.00p 295.50p 298.00p 1012
07/12/2016 298.00p 298.00p 295.00p 298.00p 3900
06/12/2016 298.00p 298.00p 297.90p 298.00p 1
05/12/2016 298.00p 298.00p 296.00p 298.00p 6026
02/12/2016 298.00p 298.00p 296.25p 298.00p 5646
01/12/2016 298.00p 298.00p 295.00p 298.00p 10335
30/11/2016 299.00p 300.00p 296.00p 298.00p 6000
29/11/2016 299.00p 299.80p 296.00p 299.00p 10575
28/11/2016 300.00p 300.00p 298.00p 300.00p 4350
25/11/2016 302.50p 302.50p 299.99p 300.00p 5500
24/11/2016 302.50p 302.50p 300.00p 302.50p 5151
23/11/2016 302.50p 303.00p 300.00p 302.50p 30109
22/11/2016 302.50p 302.50p 300.00p 302.50p 7729
21/11/2016 305.00p 308.00p 300.00p 302.50p 19723
18/11/2016 305.00p 305.00p 300.50p 305.00p 7175
17/11/2016 305.00p 309.00p 305.00p 305.00p 18769
16/11/2016 305.00p 310.00p 300.50p 305.00p 6887
15/11/2016 305.00p 305.00p 301.00p 305.00p 650
14/11/2016 305.00p 309.25p 301.61p 305.00p 18007
11/11/2016 290.00p 307.00p 290.00p 305.00p 18895
10/11/2016 290.00p 290.00p 290.00p 290.00p 0
09/11/2016 290.00p 295.00p 286.00p 290.00p 10456
08/11/2016 294.00p 298.00p 294.00p 294.00p 814
07/11/2016 281.00p 298.00p 281.00p 294.00p 73280
04/11/2016 281.00p 285.00p 280.00p 281.00p 4447
03/11/2016 287.50p 287.50p 273.12p 281.00p 37214
02/11/2016 290.00p 290.00p 286.00p 290.00p 873
01/11/2016 290.00p 290.00p 290.00p 290.00p 0
31/10/2016 290.00p 290.00p 250.50p 290.00p 6900
28/10/2016 290.00p 291.70p 290.00p 290.00p 70
27/10/2016 290.00p 292.00p 287.00p 290.00p 10983
26/10/2016 290.00p 292.00p 290.00p 290.00p 6031
25/10/2016 290.00p 292.00p 290.00p 290.00p 880
24/10/2016 290.00p 292.50p 290.00p 290.00p 857
21/10/2016 290.00p 290.00p 290.00p 290.00p 0
20/10/2016 290.00p 293.00p 290.00p 290.00p 2376
19/10/2016 292.50p 293.00p 289.86p 290.00p 12753
18/10/2016 291.50p 297.00p 291.50p 292.50p 5450
17/10/2016 286.50p 297.00p 286.50p 291.50p 8575
14/10/2016 281.00p 289.00p 281.00p 286.50p 32498
13/10/2016 281.00p 281.10p 281.00p 281.00p 1666
12/10/2016 281.00p 281.30p 280.38p 281.00p 1686
11/10/2016 281.00p 281.00p 281.00p 281.00p 10000
10/10/2016 281.00p 281.38p 280.35p 281.00p 4110
07/10/2016 281.00p 281.00p 281.00p 281.00p 0
06/10/2016 281.00p 281.00p 281.00p 281.00p 0
05/10/2016 281.00p 281.00p 280.25p 281.00p 1240
04/10/2016 281.00p 281.40p 281.00p 281.00p 967
03/10/2016 281.00p 281.48p 280.63p 281.00p 14058
30/09/2016 281.00p 281.70p 280.63p 281.00p 4225
29/09/2016 281.00p 281.75p 281.00p 281.00p 799
28/09/2016 281.00p 281.90p 280.63p 281.00p 6250
27/09/2016 281.00p 281.00p 280.64p 281.00p 2500
26/09/2016 281.00p 282.00p 281.00p 281.00p 3908
23/09/2016 281.00p 281.25p 281.00p 281.00p 5208
22/09/2016 283.00p 283.00p 280.00p 281.00p 3410
21/09/2016 284.50p 284.50p 282.95p 283.00p 8233
20/09/2016 284.50p 284.50p 284.00p 284.50p 1466
19/09/2016 284.50p 285.00p 281.00p 284.50p 6171
16/09/2016 284.50p 286.18p 284.50p 284.50p 416
15/09/2016 284.50p 284.50p 281.00p 284.50p 3848
14/09/2016 284.50p 287.00p 284.50p 284.50p 327
13/09/2016 284.50p 287.00p 284.50p 284.50p 3980
12/09/2016 284.50p 287.00p 281.75p 284.50p 6896
09/09/2016 282.50p 287.50p 282.50p 284.50p 3333
08/09/2016 282.00p 284.50p 282.00p 282.50p 3339
07/09/2016 281.50p 285.00p 279.30p 282.00p 6529
06/09/2016 281.50p 285.00p 281.50p 281.50p 3997
05/09/2016 278.50p 284.75p 278.30p 281.50p 19967
02/09/2016 278.50p 278.50p 278.50p 278.50p 2922
01/09/2016 278.50p 278.75p 277.25p 278.50p 5408
31/08/2016 278.50p 278.75p 278.50p 278.50p 4476
30/08/2016 278.50p 279.70p 277.30p 278.50p 18647
26/08/2016 278.50p 278.60p 278.50p 278.50p 15306
25/08/2016 278.50p 278.75p 250.50p 278.50p 21850
24/08/2016 278.50p 279.65p 278.00p 278.50p 23138
23/08/2016 276.00p 280.00p 276.00p 278.50p 32997
22/08/2016 276.00p 277.00p 275.50p 276.00p 4164
19/08/2016 276.00p 276.50p 275.50p 276.00p 11292
18/08/2016 263.50p 277.00p 250.50p 276.00p 28583
17/08/2016 263.50p 263.50p 250.50p 263.50p 18510
16/08/2016 262.50p 265.00p 250.50p 263.50p 28972
15/08/2016 261.50p 265.00p 261.50p 262.50p 6199
12/08/2016 261.50p 263.00p 250.00p 261.50p 197663
11/08/2016 261.50p 265.00p 261.00p 261.50p 10821
10/08/2016 261.50p 263.75p 260.20p 261.50p 3061
09/08/2016 261.50p 264.00p 261.50p 261.50p 4716
08/08/2016 261.50p 261.50p 261.00p 261.50p 3000
05/08/2016 260.50p 264.00p 260.50p 260.50p 70550
04/08/2016 260.50p 264.00p 260.10p 260.50p 1372
03/08/2016 260.50p 260.50p 260.50p 260.50p 0
02/08/2016 260.50p 264.75p 260.50p 260.50p 23976
01/08/2016 260.50p 264.39p 260.10p 260.50p 2877
29/07/2016 260.50p 264.39p 259.10p 260.50p 614
28/07/2016 259.50p 264.00p 259.01p 259.50p 1200
27/07/2016 259.50p 264.00p 259.50p 259.50p 1000
26/07/2016 259.50p 262.00p 258.00p 259.50p 16000
25/07/2016 259.50p 264.00p 259.50p 259.50p 393
22/07/2016 259.50p 259.50p 259.50p 259.50p 0
21/07/2016 259.50p 264.00p 257.00p 259.50p 3280
20/07/2016 259.50p 264.34p 259.50p 259.50p 356
19/07/2016 259.50p 264.34p 259.50p 259.50p 11029
18/07/2016 259.50p 259.50p 255.00p 259.50p 13534
15/07/2016 259.50p 259.50p 259.50p 259.50p 0
14/07/2016 259.50p 259.50p 259.50p 259.50p 0
13/07/2016 262.00p 262.50p 250.00p 259.50p 138296
12/07/2016 249.00p 262.50p 249.00p 262.50p 23877
11/07/2016 240.00p 250.00p 238.50p 245.00p 15000
08/07/2016 240.00p 245.00p 240.00p 240.00p 99
07/07/2016 239.00p 243.00p 239.00p 240.00p 1000
06/07/2016 239.00p 242.70p 239.00p 239.00p 1100
05/07/2016 240.00p 240.00p 238.60p 239.00p 5806
04/07/2016 240.00p 240.00p 240.00p 240.00p 0
01/07/2016 228.50p 240.00p 228.50p 240.00p 7976
30/06/2016 228.50p 232.00p 228.50p 228.50p 8
29/06/2016 228.50p 232.00p 228.50p 228.50p 424
28/06/2016 228.50p 232.00p 226.00p 228.50p 12500
27/06/2016 227.50p 230.00p 227.50p 228.50p 4244
24/06/2016 231.50p 232.14p 225.25p 228.00p 11961
23/06/2016 239.00p 242.50p 239.00p 239.00p 3036
22/06/2016 239.00p 242.50p 238.25p 239.00p 272
21/06/2016 239.00p 242.00p 238.15p 239.00p 3026
20/06/2016 239.00p 243.00p 238.10p 239.00p 157
17/06/2016 239.00p 243.00p 239.00p 239.00p 33
16/06/2016 239.00p 239.00p 239.00p 239.00p 0
15/06/2016 239.00p 239.00p 239.00p 239.00p 0
14/06/2016 237.00p 240.00p 237.00p 239.00p 12500
13/06/2016 237.00p 239.00p 237.00p 237.00p 8200
10/06/2016 237.50p 238.00p 236.50p 237.50p 33863
09/06/2016 237.50p 237.50p 237.50p 237.50p 0
08/06/2016 237.50p 237.50p 237.50p 237.50p 0
07/06/2016 237.50p 237.50p 236.15p 237.50p 2778
06/06/2016 237.50p 244.15p 237.50p 237.50p 106250
03/06/2016 237.50p 240.00p 237.50p 237.50p 1000
02/06/2016 237.50p 240.00p 237.50p 237.50p 3500
01/06/2016 236.00p 239.90p 236.00p 237.50p 6067
31/05/2016 236.00p 240.00p 234.00p 236.00p 108
27/05/2016 236.00p 236.00p 234.50p 236.00p 1395
26/05/2016 232.50p 238.00p 232.50p 236.00p 10496
25/05/2016 232.50p 234.00p 231.00p 232.50p 7331
24/05/2016 231.00p 234.50p 231.00p 232.50p 12563
23/05/2016 230.00p 230.00p 230.00p 230.00p 826
20/05/2016 234.50p 234.50p 226.49p 230.00p 21180
19/05/2016 234.50p 238.50p 234.50p 234.50p 0
18/05/2016 238.50p 238.95p 237.40p 238.50p 4868
17/05/2016 242.00p 242.00p 237.25p 238.50p 3918
16/05/2016 242.00p 242.50p 242.00p 242.00p 0
13/05/2016 242.50p 242.50p 242.50p 242.50p 0
12/05/2016 243.50p 243.50p 240.00p 242.50p 2000
11/05/2016 243.50p 243.50p 242.00p 243.50p 2027
10/05/2016 243.50p 245.00p 243.50p 243.50p 0
09/05/2016 245.00p 245.00p 240.50p 245.00p 4285
06/05/2016 245.00p 245.00p 245.00p 245.00p 0
05/05/2016 245.00p 245.00p 244.00p 245.00p 2049
04/05/2016 245.00p 245.00p 242.50p 245.00p 9000
03/05/2016 245.00p 245.00p 244.65p 245.00p 8
29/04/2016 245.00p 245.00p 242.25p 245.00p 448
28/04/2016 245.00p 245.00p 244.70p 245.00p 18
27/04/2016 245.00p 245.00p 244.75p 245.00p 2027
26/04/2016 245.00p 245.00p 245.00p 245.00p 0
25/04/2016 245.00p 245.00p 243.50p 245.00p 4438
22/04/2016 245.00p 245.00p 243.50p 245.00p 1212
21/04/2016 245.00p 245.00p 245.00p 245.00p 0
20/04/2016 245.00p 245.00p 245.00p 245.00p 50000
19/04/2016 245.00p 245.00p 245.00p 245.00p 25000
18/04/2016 245.00p 245.00p 242.00p 245.00p 36191
15/04/2016 245.00p 245.00p 243.50p 245.00p 32042
14/04/2016 245.00p 245.00p 244.75p 245.00p 604
13/04/2016 245.00p 245.00p 243.00p 245.00p 2310
12/04/2016 245.00p 245.00p 243.00p 245.00p 1855
11/04/2016 245.00p 245.00p 243.00p 245.00p 6100
08/04/2016 245.00p 246.44p 245.00p 245.00p 38069
07/04/2016 245.00p 246.50p 245.00p 245.00p 119
06/04/2016 243.50p 247.50p 243.50p 245.00p 4829
05/04/2016 253.50p 253.50p 240.10p 243.50p 16094
04/04/2016 255.00p 255.00p 252.00p 253.50p 2807
01/04/2016 255.00p 255.00p 252.00p 255.00p 145644
31/03/2016 255.00p 255.00p 253.00p 255.00p 9476
30/03/2016 257.50p 257.50p 253.00p 257.50p 5007
29/03/2016 257.50p 257.50p 256.65p 257.50p 10166
24/03/2016 261.00p 261.00p 246.00p 257.50p 166785
23/03/2016 261.00p 261.00p 258.00p 261.00p 6301
22/03/2016 261.00p 263.89p 257.00p 261.00p 3978
21/03/2016 257.50p 264.00p 257.50p 261.00p 19585

*Close Price adjusted for both dividends and splits