Quarto Group Inc. (QRT) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/03/2016 254.00p 260.00p 254.00p 256.00p 13630
17/03/2016 271.50p 272.34p 250.51p 254.00p 40282
16/03/2016 263.50p 274.00p 263.50p 267.50p 33239
15/03/2016 256.50p 262.00p 256.50p 262.00p 11409
14/03/2016 256.50p 259.50p 255.00p 256.50p 2609
11/03/2016 248.00p 262.00p 248.00p 256.00p 10796
10/03/2016 248.00p 248.00p 245.10p 248.00p 13535
09/03/2016 248.00p 248.00p 245.00p 248.00p 2750
08/03/2016 248.00p 250.00p 248.00p 248.00p 441
07/03/2016 248.00p 252.00p 245.00p 248.00p 7094
04/03/2016 244.00p 253.00p 244.00p 248.00p 2201
03/03/2016 236.00p 250.00p 234.50p 244.00p 17234
02/03/2016 236.00p 239.00p 234.25p 236.00p 7366
01/03/2016 236.00p 236.00p 232.00p 236.00p 938
29/02/2016 236.00p 239.50p 234.00p 236.00p 4081
26/02/2016 241.50p 241.50p 236.00p 236.00p 6825
25/02/2016 241.50p 243.00p 241.50p 241.50p 2615
24/02/2016 241.50p 241.50p 239.05p 241.50p 3500
23/02/2016 241.50p 243.90p 239.00p 241.50p 5320
22/02/2016 232.50p 241.50p 232.50p 241.50p 7695
19/02/2016 226.00p 235.00p 226.00p 232.50p 4652
18/02/2016 226.00p 229.60p 222.00p 226.00p 3203
17/02/2016 226.00p 229.50p 222.50p 226.00p 5837
16/02/2016 226.00p 226.00p 225.00p 226.00p 3000
15/02/2016 220.50p 230.00p 220.50p 226.00p 8556
12/02/2016 220.50p 220.50p 220.50p 220.50p 0
11/02/2016 220.50p 222.25p 220.50p 220.50p 1786
10/02/2016 220.50p 222.75p 219.60p 220.50p 2266
09/02/2016 220.00p 222.50p 219.50p 220.50p 12391
08/02/2016 220.00p 223.00p 218.50p 220.00p 2469
05/02/2016 220.00p 222.00p 220.00p 220.00p 900
04/02/2016 220.00p 222.00p 220.00p 220.00p 264
03/02/2016 218.50p 220.99p 218.50p 220.00p 3165
02/02/2016 217.50p 220.00p 217.50p 217.50p 8354
01/02/2016 217.50p 219.50p 216.30p 217.50p 3584
29/01/2016 213.00p 217.50p 210.80p 217.50p 22455
28/01/2016 213.00p 216.00p 211.30p 213.00p 33607
27/01/2016 208.00p 208.00p 208.00p 208.00p 0
26/01/2016 208.00p 208.00p 200.00p 208.00p 19228
25/01/2016 208.00p 208.00p 206.50p 208.00p 1529
22/01/2016 208.00p 208.00p 208.00p 208.00p 0
21/01/2016 208.00p 208.00p 208.00p 208.00p 0
20/01/2016 208.00p 208.00p 206.00p 208.00p 21287
19/01/2016 208.00p 208.00p 195.00p 208.00p 14031
18/01/2016 208.00p 208.00p 206.60p 208.00p 1448
15/01/2016 208.00p 208.00p 206.50p 208.00p 3625
14/01/2016 209.00p 209.00p 206.40p 208.00p 2500
13/01/2016 209.00p 209.00p 209.00p 209.00p 0
12/01/2016 209.00p 209.00p 209.00p 209.00p 0
11/01/2016 209.00p 209.00p 209.00p 209.00p 0
08/01/2016 208.00p 209.00p 208.00p 209.00p 2614
07/01/2016 212.50p 212.50p 200.00p 207.00p 7000
06/01/2016 217.50p 217.50p 212.00p 212.50p 1000
05/01/2016 221.00p 221.00p 218.50p 218.50p 0
04/01/2016 221.00p 221.00p 217.00p 221.00p 109
31/12/2015 221.00p 221.00p 221.00p 221.00p 0
30/12/2015 221.00p 221.75p 217.08p 221.00p 1140
29/12/2015 222.50p 222.50p 217.00p 221.00p 9840
24/12/2015 222.50p 222.50p 222.50p 222.50p 0
23/12/2015 223.50p 223.50p 220.00p 222.50p 5700
22/12/2015 223.50p 224.00p 222.00p 224.00p 2251
21/12/2015 223.50p 223.50p 222.00p 223.50p 6971
18/12/2015 223.50p 223.50p 223.50p 223.50p 617
17/12/2015 223.50p 223.50p 223.50p 223.50p 3460
16/12/2015 223.50p 223.50p 222.00p 223.50p 3000
15/12/2015 225.00p 225.00p 215.00p 223.50p 2481
14/12/2015 225.00p 225.75p 220.00p 225.00p 4605
11/12/2015 225.00p 225.00p 225.00p 225.00p 0
10/12/2015 225.00p 225.75p 225.00p 225.00p 1980
09/12/2015 225.00p 230.00p 222.00p 225.00p 8256
08/12/2015 225.00p 226.00p 225.00p 225.00p 1987
07/12/2015 225.00p 226.00p 225.00p 225.00p 2705
04/12/2015 224.50p 225.50p 224.50p 224.50p 0
03/12/2015 225.50p 225.50p 221.00p 225.50p 429
02/12/2015 234.00p 236.00p 221.00p 225.50p 3060
01/12/2015 232.00p 237.00p 232.00p 234.00p 7746
30/11/2015 231.50p 233.00p 231.00p 232.00p 23663
27/11/2015 229.50p 233.00p 229.50p 231.50p 3318
26/11/2015 225.00p 231.00p 225.00p 231.00p 14985
25/11/2015 225.00p 228.00p 225.00p 225.00p 1200
24/11/2015 225.00p 229.00p 221.00p 225.00p 6705
23/11/2015 218.50p 225.00p 218.50p 225.00p 15098
20/11/2015 218.50p 220.00p 218.50p 218.50p 3000
19/11/2015 218.00p 220.00p 218.00p 218.00p 6126
18/11/2015 218.00p 218.00p 217.00p 218.00p 5500
17/11/2015 217.50p 218.67p 217.50p 217.50p 2237
16/11/2015 219.00p 219.00p 215.00p 217.50p 6800687
13/11/2015 219.00p 219.00p 216.25p 219.00p 3500
12/11/2015 219.00p 219.00p 219.00p 219.00p 0
11/11/2015 219.00p 219.00p 219.00p 219.00p 2245
10/11/2015 219.00p 219.00p 219.00p 219.00p 2269
09/11/2015 219.00p 219.00p 219.00p 219.00p 494
06/11/2015 219.00p 219.00p 219.00p 219.00p 0
05/11/2015 219.00p 219.00p 216.25p 219.00p 8730
04/11/2015 219.00p 220.00p 219.00p 219.00p 8714
03/11/2015 221.50p 221.50p 220.00p 221.50p 2151
02/11/2015 221.50p 221.50p 221.50p 221.50p 0
30/10/2015 221.50p 221.50p 220.03p 221.50p 693
29/10/2015 221.50p 221.50p 220.03p 221.50p 902
28/10/2015 221.50p 221.50p 220.00p 221.50p 17000
27/10/2015 221.50p 221.50p 221.50p 221.50p 0
26/10/2015 221.50p 221.50p 221.50p 221.50p 0
23/10/2015 222.50p 223.00p 219.00p 221.50p 5506
22/10/2015 222.50p 222.50p 220.00p 222.50p 4000
21/10/2015 222.50p 222.50p 222.25p 222.50p 4580
20/10/2015 222.50p 222.50p 222.40p 222.50p 100
19/10/2015 222.50p 222.50p 222.50p 222.50p 0
16/10/2015 222.50p 222.50p 222.50p 222.50p 0
15/10/2015 222.50p 222.50p 220.00p 222.50p 552
14/10/2015 222.50p 222.50p 220.00p 222.50p 2627
13/10/2015 221.50p 222.50p 220.00p 222.50p 4000
12/10/2015 221.50p 221.50p 217.74p 221.50p 1500
09/10/2015 221.00p 222.00p 218.35p 221.50p 2810
08/10/2015 227.50p 227.50p 215.00p 220.00p 13500
07/10/2015 227.50p 234.25p 227.50p 227.50p 5911
06/10/2015 230.00p 230.00p 226.20p 227.50p 3000
05/10/2015 230.00p 230.00p 230.00p 230.00p 0
02/10/2015 214.00p 230.00p 214.00p 230.00p 6000
01/10/2015 214.00p 214.00p 214.00p 214.00p 0
30/09/2015 214.00p 214.00p 214.00p 214.00p 0
29/09/2015 213.50p 214.00p 211.25p 214.00p 1000
28/09/2015 209.00p 219.50p 209.00p 212.50p 2448
25/09/2015 209.00p 209.00p 204.50p 209.00p 1305
24/09/2015 209.00p 209.00p 204.50p 209.00p 1000
23/09/2015 205.00p 210.00p 205.00p 209.00p 1188
22/09/2015 205.00p 210.00p 204.10p 205.00p 3848
21/09/2015 202.50p 208.00p 201.00p 202.50p 3068
18/09/2015 202.50p 202.50p 202.50p 202.50p 0
17/09/2015 202.50p 202.50p 202.50p 202.50p 0
16/09/2015 202.50p 207.00p 202.50p 202.50p 3600
15/09/2015 202.50p 202.50p 200.00p 202.50p 402
14/09/2015 202.50p 207.75p 202.50p 202.50p 450
11/09/2015 202.50p 202.50p 202.50p 202.50p 0
10/09/2015 205.00p 205.00p 202.50p 202.50p 1500
09/09/2015 205.00p 207.50p 202.00p 205.00p 3200
08/09/2015 197.50p 205.00p 197.50p 205.00p 3726
07/09/2015 197.50p 197.50p 197.50p 197.50p 0
04/09/2015 197.50p 197.50p 197.50p 197.50p 0
03/09/2015 197.50p 197.50p 197.50p 197.50p 0
02/09/2015 197.50p 203.00p 197.50p 197.50p 4800
01/09/2015 197.50p 203.00p 197.50p 197.50p 1464
28/08/2015 197.50p 204.00p 197.50p 204.00p 1821
27/08/2015 197.50p 197.50p 197.50p 197.50p 0
26/08/2015 197.50p 197.50p 197.50p 197.50p 0
25/08/2015 197.50p 204.00p 192.25p 197.50p 2358
24/08/2015 202.50p 202.50p 197.50p 197.50p 1500
21/08/2015 202.50p 204.00p 200.00p 202.50p 3771
20/08/2015 204.00p 207.00p 204.00p 204.00p 3250
19/08/2015 204.00p 205.00p 204.00p 204.00p 0
18/08/2015 206.50p 206.50p 203.00p 205.00p 2263
17/08/2015 206.50p 206.50p 206.50p 206.50p 0
14/08/2015 207.50p 209.50p 205.25p 206.50p 6750
13/08/2015 225.00p 225.00p 205.50p 207.50p 16052
12/08/2015 235.00p 237.70p 230.00p 235.00p 6460
11/08/2015 220.00p 239.00p 220.00p 235.00p 14797
10/08/2015 217.50p 224.90p 217.50p 220.00p 1925
07/08/2015 215.00p 220.00p 215.00p 217.50p 491
06/08/2015 210.00p 219.75p 210.00p 215.00p 5160
05/08/2015 210.00p 210.00p 209.00p 210.00p 751
04/08/2015 210.00p 210.00p 210.00p 210.00p 0
03/08/2015 210.00p 214.90p 208.60p 210.00p 6507
31/07/2015 210.00p 214.75p 210.00p 210.00p 4278
30/07/2015 210.00p 210.00p 210.00p 210.00p 0
29/07/2015 210.00p 210.00p 210.00p 210.00p 0
28/07/2015 210.00p 210.00p 208.50p 210.00p 5000
27/07/2015 210.00p 210.00p 210.00p 210.00p 0
24/07/2015 210.00p 210.00p 210.00p 210.00p 0
23/07/2015 210.00p 210.00p 210.00p 210.00p 0
22/07/2015 210.00p 210.00p 210.00p 210.00p 0
21/07/2015 210.00p 210.00p 210.00p 210.00p 0
20/07/2015 210.00p 210.00p 210.00p 210.00p 0
17/07/2015 210.00p 210.00p 210.00p 210.00p 0
16/07/2015 210.00p 214.90p 210.00p 210.00p 2460
15/07/2015 210.00p 214.99p 207.50p 210.00p 14902
14/07/2015 210.00p 212.00p 207.50p 210.00p 2433
13/07/2015 210.00p 212.40p 206.55p 210.00p 1331
10/07/2015 197.50p 210.00p 197.50p 210.00p 10000
09/07/2015 192.50p 197.50p 192.50p 197.50p 3750
08/07/2015 186.50p 193.00p 186.50p 192.50p 1500
07/07/2015 186.50p 190.00p 185.00p 186.50p 6900
06/07/2015 186.50p 186.50p 186.50p 186.50p 0
03/07/2015 186.50p 192.75p 186.50p 186.50p 2069
02/07/2015 186.50p 186.50p 186.50p 186.50p 0
01/07/2015 186.50p 189.79p 186.50p 186.50p 15822
30/06/2015 186.50p 190.00p 183.38p 186.50p 6191
29/06/2015 189.00p 190.00p 186.50p 186.50p 7100
26/06/2015 190.00p 190.00p 190.00p 190.00p 0
25/06/2015 190.00p 190.00p 190.00p 190.00p 0
24/06/2015 190.00p 190.80p 190.00p 190.00p 2607
23/06/2015 190.00p 190.00p 190.00p 190.00p 0
22/06/2015 190.00p 190.00p 190.00p 190.00p 0
19/06/2015 190.00p 190.80p 190.00p 190.00p 87
18/06/2015 190.00p 190.00p 190.00p 190.00p 0
17/06/2015 190.00p 190.00p 190.00p 190.00p 0
16/06/2015 190.00p 190.00p 190.00p 190.00p 0
15/06/2015 195.00p 195.00p 190.00p 190.00p 3000
12/06/2015 195.00p 195.00p 195.00p 195.00p 0
11/06/2015 195.00p 195.00p 195.00p 195.00p 0
10/06/2015 195.00p 195.00p 195.00p 195.00p 0
09/06/2015 195.00p 195.00p 190.70p 195.00p 1000

*Close Price adjusted for both dividends and splits