Quartix Technologies (QTX) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Quartix Technologies

Date Open High Low Close* Volume
02/11/2017 363.00p 363.00p 350.00p 357.50p 13000
01/11/2017 363.00p 366.00p 358.50p 363.00p 204756
31/10/2017 360.00p 366.00p 355.00p 363.00p 987703
30/10/2017 367.50p 367.50p 355.00p 360.00p 12684
27/10/2017 367.50p 367.50p 367.50p 367.50p 136
26/10/2017 367.50p 367.50p 365.00p 367.50p 900
25/10/2017 367.50p 370.00p 365.00p 367.50p 1798
24/10/2017 367.50p 367.50p 366.10p 367.50p 250
23/10/2017 367.50p 368.00p 366.00p 367.50p 9128
20/10/2017 365.00p 368.00p 357.92p 367.50p 574921
19/10/2017 365.00p 368.00p 361.00p 365.00p 5056
18/10/2017 362.50p 370.00p 358.00p 365.00p 5159
17/10/2017 353.50p 370.00p 350.00p 362.50p 7751
16/10/2017 353.50p 362.00p 348.40p 353.50p 4005
13/10/2017 353.50p 353.50p 353.50p 353.50p 1984
12/10/2017 353.50p 353.50p 353.50p 353.50p 3189
11/10/2017 355.00p 355.00p 353.50p 353.50p 6015
10/10/2017 355.00p 355.00p 355.00p 355.00p 116
09/10/2017 352.50p 355.00p 352.50p 355.00p 3553
06/10/2017 352.50p 352.50p 352.50p 352.50p 1931
05/10/2017 355.00p 355.00p 352.50p 352.50p 1046
04/10/2017 352.50p 355.00p 352.50p 355.00p 3018
03/10/2017 352.50p 352.50p 352.50p 352.50p 17686
02/10/2017 340.00p 352.50p 335.00p 352.50p 13127
29/09/2017 345.00p 345.00p 335.00p 335.00p 380
28/09/2017 347.50p 347.50p 342.50p 345.00p 13375
27/09/2017 347.50p 347.50p 347.50p 347.50p 1765
26/09/2017 347.50p 347.50p 347.50p 347.50p 1000
25/09/2017 347.50p 347.50p 347.50p 347.50p 3857
22/09/2017 347.50p 347.50p 347.50p 347.50p 415011
21/09/2017 347.50p 347.50p 347.50p 347.50p 1000000
20/09/2017 350.00p 350.00p 347.50p 347.50p 6561
19/09/2017 350.00p 350.00p 350.00p 350.00p 4921
18/09/2017 350.00p 350.00p 350.00p 350.00p 13207
15/09/2017 360.00p 360.00p 350.00p 350.00p 15813
14/09/2017 360.00p 360.00p 360.00p 360.00p 1245
13/09/2017 360.00p 360.00p 360.00p 360.00p 133
12/09/2017 360.00p 360.00p 360.00p 360.00p 1572
11/09/2017 360.00p 360.00p 360.00p 360.00p 3500
08/09/2017 360.00p 360.00p 360.00p 360.00p 13301
07/09/2017 360.00p 360.00p 360.00p 360.00p 68
06/09/2017 360.00p 360.00p 360.00p 360.00p 2232
05/09/2017 357.50p 360.00p 357.50p 360.00p 8810
04/09/2017 355.00p 357.50p 355.00p 357.50p 5123
01/09/2017 355.00p 355.00p 355.00p 355.00p 4526
31/08/2017 355.00p 355.00p 355.00p 355.00p 3679
30/08/2017 355.00p 355.00p 355.00p 355.00p 1293
29/08/2017 355.00p 355.00p 355.00p 355.00p 0
25/08/2017 355.00p 355.00p 355.00p 355.00p 2045
24/08/2017 357.50p 357.50p 355.00p 355.00p 2300
23/08/2017 357.50p 357.50p 357.50p 357.50p 7157
22/08/2017 357.50p 357.50p 357.50p 357.50p 7034
21/08/2017 357.50p 357.50p 357.50p 357.50p 3984
18/08/2017 357.50p 357.50p 357.50p 357.50p 1133
17/08/2017 357.50p 357.50p 357.50p 357.50p 1148925
16/08/2017 355.00p 357.50p 355.00p 357.50p 6602
15/08/2017 355.00p 355.00p 355.00p 355.00p 0
14/08/2017 350.00p 355.00p 350.00p 355.00p 11200
11/08/2017 361.50p 361.50p 347.00p 350.00p 1009949
10/08/2017 363.50p 363.50p 361.50p 361.50p 4347
09/08/2017 362.00p 363.50p 362.00p 363.50p 5949
08/08/2017 362.00p 362.00p 362.00p 362.00p 5223
07/08/2017 362.50p 362.50p 362.00p 362.00p 20684
04/08/2017 370.00p 370.00p 362.50p 362.50p 70471
03/08/2017 370.00p 370.00p 370.00p 370.00p 40373
02/08/2017 367.50p 370.00p 367.50p 370.00p 3185
01/08/2017 367.50p 367.50p 367.50p 367.50p 1394
31/07/2017 367.50p 367.50p 367.50p 367.50p 5506
28/07/2017 369.00p 369.50p 367.50p 367.50p 7924
27/07/2017 360.00p 369.00p 360.00p 369.00p 8145
26/07/2017 383.50p 383.50p 342.50p 360.00p 594187
25/07/2017 383.50p 383.50p 383.50p 383.50p 255
24/07/2017 383.50p 385.50p 383.50p 383.50p 7675
21/07/2017 382.50p 383.50p 382.50p 383.50p 950
20/07/2017 382.50p 382.50p 382.50p 382.50p 5346
19/07/2017 382.50p 382.50p 382.50p 382.50p 7965
18/07/2017 382.50p 382.50p 382.50p 382.50p 654
17/07/2017 385.00p 385.00p 382.50p 382.50p 1608
14/07/2017 385.00p 385.50p 385.00p 385.00p 3707
13/07/2017 385.00p 385.00p 385.00p 385.00p 3097
12/07/2017 385.00p 385.00p 385.00p 385.00p 12867
11/07/2017 385.00p 385.00p 385.00p 385.00p 2134
10/07/2017 385.00p 385.00p 385.00p 385.00p 9225
07/07/2017 385.00p 385.00p 385.00p 385.00p 5568
06/07/2017 385.00p 385.00p 385.00p 385.00p 2503
05/07/2017 385.00p 385.00p 385.00p 385.00p 908
04/07/2017 385.00p 385.00p 385.00p 385.00p 2895
03/07/2017 385.00p 385.00p 385.00p 385.00p 16203
30/06/2017 385.00p 385.00p 385.00p 385.00p 1785
29/06/2017 385.00p 385.00p 385.00p 385.00p 406
28/06/2017 385.00p 385.00p 385.00p 385.00p 229
27/06/2017 385.00p 385.00p 385.00p 385.00p 87173
26/06/2017 385.00p 385.00p 385.00p 385.00p 408
23/06/2017 385.00p 385.00p 385.00p 385.00p 1704
22/06/2017 385.00p 385.00p 385.00p 385.00p 0
21/06/2017 385.00p 385.00p 384.00p 385.00p 0
20/06/2017 382.50p 385.00p 382.50p 385.00p 0
19/06/2017 385.00p 385.00p 382.50p 382.50p 0
16/06/2017 385.00p 394.90p 377.00p 385.00p 1538
15/06/2017 392.50p 399.90p 377.00p 385.00p 9227
14/06/2017 392.50p 400.00p 385.12p 392.50p 1259
13/06/2017 395.00p 405.00p 392.50p 392.50p 5525
12/06/2017 392.25p 404.90p 390.00p 395.00p 7078
09/06/2017 390.00p 394.00p 385.00p 392.25p 6150
08/06/2017 390.00p 390.00p 390.00p 390.00p 0
07/06/2017 392.50p 399.90p 388.50p 390.00p 4648
06/06/2017 397.50p 399.90p 388.00p 392.50p 5989
05/06/2017 397.50p 404.00p 392.25p 397.50p 3948
02/06/2017 402.50p 414.00p 397.50p 397.50p 10403
01/06/2017 397.50p 404.00p 397.50p 402.50p 1929
31/05/2017 400.00p 415.00p 400.00p 402.50p 2596
30/05/2017 397.50p 410.00p 390.05p 400.00p 5969
26/05/2017 412.50p 415.00p 395.00p 397.50p 15291
25/05/2017 385.00p 415.00p 384.00p 412.50p 17015
24/05/2017 385.00p 385.00p 380.00p 385.00p 6850
23/05/2017 385.00p 390.00p 383.50p 385.00p 2667
22/05/2017 387.50p 390.00p 381.00p 385.00p 1573
19/05/2017 387.50p 390.00p 385.00p 387.50p 2536
18/05/2017 387.50p 387.50p 387.50p 387.50p 0
17/05/2017 387.50p 387.50p 387.44p 387.50p 322
16/05/2017 387.50p 387.50p 385.00p 387.50p 1947
15/05/2017 387.50p 390.00p 385.75p 387.50p 3232
12/05/2017 405.00p 410.00p 386.50p 387.50p 4655
11/05/2017 383.50p 405.00p 380.00p 405.00p 17475
10/05/2017 367.75p 383.50p 367.16p 383.50p 14936
09/05/2017 367.75p 369.00p 367.75p 367.75p 761
08/05/2017 367.75p 370.50p 367.16p 367.75p 3360
05/05/2017 367.75p 370.31p 365.25p 367.75p 7605
04/05/2017 367.75p 369.00p 365.05p 367.75p 1454
03/05/2017 367.75p 367.75p 365.00p 367.75p 2750
02/05/2017 365.00p 367.94p 360.05p 367.75p 10047
28/04/2017 363.00p 367.44p 359.10p 365.00p 9463
27/04/2017 357.50p 363.00p 357.50p 363.00p 5387
26/04/2017 365.00p 368.00p 355.00p 357.50p 21453
25/04/2017 365.00p 365.00p 360.00p 365.00p 2817
24/04/2017 365.00p 368.00p 360.00p 365.00p 23976
21/04/2017 370.00p 370.00p 360.00p 365.00p 5090
20/04/2017 370.00p 370.00p 360.00p 370.00p 16868
19/04/2017 375.00p 375.00p 370.00p 370.00p 538
18/04/2017 365.00p 380.00p 365.00p 375.00p 19428
13/04/2017 357.50p 367.44p 355.00p 365.00p 1991687
12/04/2017 357.50p 359.85p 355.00p 357.50p 5360
11/04/2017 364.50p 364.50p 355.00p 357.50p 6096
10/04/2017 366.00p 367.00p 362.00p 364.50p 7495
07/04/2017 366.00p 366.00p 362.00p 366.00p 702
06/04/2017 366.00p 366.50p 362.20p 366.00p 3832
05/04/2017 366.00p 366.00p 362.20p 366.00p 5263
04/04/2017 366.00p 366.00p 362.00p 366.00p 8580
03/04/2017 366.00p 366.00p 362.00p 366.00p 6612
31/03/2017 367.50p 367.50p 365.00p 366.00p 2783
30/03/2017 367.50p 367.50p 365.00p 367.50p 2952
29/03/2017 367.50p 367.50p 350.00p 367.50p 1012192
28/03/2017 367.50p 367.50p 365.00p 367.50p 3256
27/03/2017 367.50p 367.50p 360.00p 367.50p 48796
24/03/2017 367.50p 367.50p 366.00p 367.50p 1866
23/03/2017 367.50p 367.50p 366.75p 367.50p 455
22/03/2017 367.50p 368.45p 365.00p 367.50p 103328
21/03/2017 367.50p 369.00p 365.00p 367.50p 13770
20/03/2017 364.00p 370.00p 360.00p 367.50p 58673
17/03/2017 365.00p 365.00p 350.00p 364.00p 23462
16/03/2017 387.50p 389.00p 355.00p 365.00p 44099
15/03/2017 387.50p 389.98p 378.00p 387.50p 4916
14/03/2017 385.00p 389.50p 377.00p 387.50p 3813
13/03/2017 385.00p 389.50p 375.00p 385.00p 46408
10/03/2017 400.00p 403.00p 378.62p 385.00p 28855
09/03/2017 400.00p 403.75p 390.00p 400.00p 9543
08/03/2017 400.00p 407.00p 400.00p 400.00p 3225
07/03/2017 405.00p 410.00p 400.00p 400.00p 3462
06/03/2017 392.50p 414.75p 390.00p 405.00p 19659
03/03/2017 370.00p 400.00p 370.00p 392.50p 20146
02/03/2017 375.00p 380.00p 364.00p 370.00p 7314
01/03/2017 386.50p 400.00p 370.00p 375.00p 48474
28/02/2017 370.00p 395.00p 366.00p 386.50p 18250
27/02/2017 325.00p 380.00p 325.00p 370.00p 59493
24/02/2017 310.00p 343.00p 310.00p 325.00p 68444
23/02/2017 315.00p 318.00p 308.00p 310.00p 16287
22/02/2017 315.00p 317.50p 310.00p 315.00p 17848
21/02/2017 320.00p 325.00p 310.00p 315.00p 20454
20/02/2017 320.00p 325.00p 310.00p 320.00p 8765
17/02/2017 320.00p 326.00p 312.00p 320.00p 2748
16/02/2017 320.00p 323.45p 320.00p 320.00p 1575
15/02/2017 320.00p 323.45p 311.00p 320.00p 3024
14/02/2017 320.00p 320.00p 310.50p 320.00p 6500
13/02/2017 320.00p 330.00p 320.00p 320.00p 1104
10/02/2017 320.00p 330.00p 314.00p 320.00p 2300
09/02/2017 320.00p 320.00p 320.00p 320.00p 0
08/02/2017 320.00p 330.00p 318.00p 320.00p 1617
07/02/2017 297.50p 320.00p 297.50p 317.50p 8030
06/02/2017 292.50p 305.00p 292.50p 297.50p 23597
03/02/2017 292.50p 300.00p 286.00p 292.50p 6987
02/02/2017 292.50p 300.00p 292.50p 292.50p 271192
01/02/2017 292.50p 302.00p 292.11p 292.50p 20136
31/01/2017 292.50p 300.00p 292.11p 292.50p 1762
30/01/2017 290.00p 300.00p 290.00p 292.50p 5373
27/01/2017 290.00p 290.00p 286.00p 290.00p 5898
26/01/2017 290.00p 297.00p 290.00p 290.00p 1352
25/01/2017 290.00p 299.98p 286.00p 290.00p 4893
24/01/2017 290.00p 300.00p 286.12p 290.00p 2556
23/01/2017 290.00p 299.36p 285.00p 290.00p 822
20/01/2017 290.00p 299.98p 283.50p 290.00p 25781

*Close Price adjusted for both dividends and splits