Quartix Technologies (QTX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/01/2015 139.00p 143.00p 133.30p 139.00p 3209
20/01/2015 139.00p 140.00p 133.25p 139.00p 4638
19/01/2015 140.00p 144.69p 133.00p 139.00p 6770
16/01/2015 149.50p 152.00p 134.00p 140.00p 26645
15/01/2015 149.50p 150.00p 149.50p 149.50p 481
14/01/2015 149.50p 150.00p 149.50p 149.50p 1333
13/01/2015 149.50p 149.50p 147.00p 149.50p 351
12/01/2015 149.50p 154.00p 147.00p 149.50p 12346
09/01/2015 146.00p 155.00p 146.00p 149.50p 40436
08/01/2015 149.00p 150.00p 140.00p 146.00p 24894
07/01/2015 149.00p 149.00p 149.00p 149.00p 0
06/01/2015 149.00p 149.00p 149.00p 149.00p 0
05/01/2015 150.00p 151.94p 145.00p 149.00p 5857
02/01/2015 151.00p 152.45p 143.72p 150.00p 9814
31/12/2014 146.00p 157.50p 146.00p 151.00p 5308
30/12/2014 144.00p 150.00p 138.50p 146.00p 13133
29/12/2014 144.00p 144.00p 142.00p 144.00p 5667
24/12/2014 144.00p 144.00p 144.00p 144.00p 0
23/12/2014 150.00p 151.00p 140.00p 144.00p 34322
22/12/2014 150.00p 155.00p 147.00p 150.00p 4498
19/12/2014 150.00p 154.40p 147.00p 150.00p 5807
18/12/2014 150.00p 155.00p 145.38p 150.00p 13145
17/12/2014 146.00p 155.00p 146.00p 150.00p 10091
16/12/2014 167.50p 167.50p 116.00p 146.00p 229746
15/12/2014 167.50p 167.50p 165.00p 167.50p 5502
12/12/2014 167.50p 167.50p 165.18p 167.50p 918
11/12/2014 169.00p 169.00p 165.00p 167.50p 16940
10/12/2014 169.00p 169.50p 165.18p 169.00p 9180
09/12/2014 169.00p 169.50p 165.18p 169.00p 9749
08/12/2014 170.00p 170.00p 169.00p 169.00p 13942
05/12/2014 170.00p 170.00p 165.18p 170.00p 15837
04/12/2014 176.00p 176.00p 165.15p 170.00p 284716
03/12/2014 176.00p 176.00p 176.00p 176.00p 1129
02/12/2014 176.00p 176.39p 171.00p 176.00p 14734
01/12/2014 176.00p 177.50p 172.00p 176.00p 18465
28/11/2014 176.00p 179.95p 174.00p 176.00p 21780
27/11/2014 172.50p 176.99p 172.00p 176.00p 68316
26/11/2014 168.50p 175.00p 165.10p 172.50p 21389
25/11/2014 178.50p 181.50p 168.00p 168.50p 66262
24/11/2014 171.00p 180.00p 171.00p 178.50p 51921
21/11/2014 171.00p 175.25p 171.00p 171.00p 28815
20/11/2014 171.00p 174.00p 170.00p 171.00p 45562
19/11/2014 165.00p 176.00p 165.00p 171.00p 44221
18/11/2014 157.00p 169.00p 157.00p 165.00p 15075
17/11/2014 153.00p 162.00p 153.00p 157.50p 52735
14/11/2014 158.00p 158.00p 149.00p 153.00p 169559
13/11/2014 145.50p 159.85p 145.50p 156.50p 143776
12/11/2014 145.50p 148.00p 143.00p 145.50p 96024
11/11/2014 146.50p 147.50p 143.00p 145.50p 44864
10/11/2014 144.50p 150.62p 144.50p 147.00p 71443
07/11/2014 135.50p 149.00p 132.00p 144.50p 164687
06/11/2014 118.50p 139.00p 117.00p 135.50p 55900

*Close Price adjusted for both dividends and splits