Quartix Technologies (QTX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/07/2025 229.00p 229.75p 226.00p 229.00p 5240
14/07/2025 231.00p 234.00p 225.00p 231.00p 17895
11/07/2025 236.00p 238.00p 228.00p 231.00p 11128
10/07/2025 243.00p 246.00p 230.00p 236.00p 29394
09/07/2025 265.00p 268.00p 242.00p 243.00p 30624
08/07/2025 257.00p 270.00p 255.00p 265.00p 52694
07/07/2025 251.00p 260.00p 246.00p 257.00p 94269
04/07/2025 249.00p 255.36p 247.50p 251.00p 17567
03/07/2025 245.00p 252.00p 242.00p 249.00p 54986
02/07/2025 242.00p 244.00p 236.00p 240.00p 19535
01/07/2025 242.00p 244.00p 235.67p 242.00p 12192
30/06/2025 252.00p 260.00p 240.00p 244.00p 20562
27/06/2025 247.00p 260.00p 247.00p 252.00p 21959
26/06/2025 241.00p 250.00p 236.00p 247.00p 31367
25/06/2025 235.00p 241.00p 233.66p 241.00p 11771
24/06/2025 225.00p 240.00p 224.00p 235.00p 23630
23/06/2025 225.00p 230.00p 223.33p 225.00p 8526
20/06/2025 233.00p 236.00p 220.05p 225.00p 28204
19/06/2025 238.00p 240.00p 230.00p 233.00p 6545
18/06/2025 241.00p 242.00p 230.50p 238.00p 8081
17/06/2025 243.00p 243.00p 236.00p 241.00p 6789
16/06/2025 243.00p 246.00p 240.00p 243.00p 1176
13/06/2025 245.00p 246.00p 240.00p 243.00p 9673
12/06/2025 253.00p 258.00p 242.00p 245.00p 10303
11/06/2025 254.00p 264.00p 248.00p 256.00p 10872
10/06/2025 254.00p 257.88p 250.00p 254.00p 795686
09/06/2025 254.00p 257.20p 250.00p 254.00p 1414
06/06/2025 254.00p 258.00p 250.08p 254.00p 6692
05/06/2025 253.00p 255.85p 248.66p 254.00p 42920
04/06/2025 260.00p 266.00p 242.50p 253.00p 45883
03/06/2025 261.00p 264.40p 256.00p 261.00p 14039
02/06/2025 261.00p 265.25p 256.17p 261.00p 10061
30/05/2025 256.00p 264.00p 254.23p 261.00p 15173
29/05/2025 256.00p 258.00p 254.23p 256.00p 1530
28/05/2025 256.00p 257.92p 254.20p 256.00p 6566
27/05/2025 256.00p 258.00p 254.00p 256.00p 234087
23/05/2025 263.00p 263.00p 254.00p 256.00p 42059
22/05/2025 264.00p 267.60p 258.00p 263.00p 9705
21/05/2025 262.00p 270.00p 258.00p 264.00p 291239
20/05/2025 257.00p 267.00p 255.00p 262.00p 15247
19/05/2025 255.00p 260.00p 250.00p 257.00p 34217
16/05/2025 255.00p 260.00p 250.00p 255.00p 18050
15/05/2025 255.00p 259.00p 250.15p 255.00p 13305
14/05/2025 248.00p 256.00p 246.55p 255.00p 237026
13/05/2025 251.00p 252.00p 246.00p 248.00p 20927
12/05/2025 238.00p 255.70p 236.88p 251.00p 46988
09/05/2025 238.00p 246.00p 230.00p 238.00p 13282
08/05/2025 226.00p 246.00p 226.00p 238.00p 214588
07/05/2025 226.00p 230.00p 222.00p 226.00p 12324
06/05/2025 223.00p 230.00p 220.00p 230.00p 19624
02/05/2025 218.00p 226.00p 218.00p 223.00p 15823
01/05/2025 219.00p 222.00p 217.00p 218.00p 19388
30/04/2025 208.00p 226.00p 206.57p 219.00p 29806
29/04/2025 208.00p 209.20p 206.00p 208.00p 12485
28/04/2025 208.00p 210.00p 206.00p 208.00p 18200
25/04/2025 219.00p 221.80p 204.50p 210.00p 60501
24/04/2025 212.00p 224.00p 208.00p 219.00p 36188
23/04/2025 210.00p 216.00p 204.00p 212.00p 2431
22/04/2025 202.00p 214.00p 200.00p 210.00p 26346
17/04/2025 198.00p 206.00p 198.00p 202.00p 12705
16/04/2025 193.50p 202.00p 191.00p 198.00p 11814
15/04/2025 193.50p 200.00p 192.34p 193.50p 13254
14/04/2025 195.50p 197.70p 192.34p 193.50p 5410
11/04/2025 202.00p 204.00p 195.50p 195.50p 10124
10/04/2025 210.00p 220.00p 199.67p 220.00p 48296
09/04/2025 212.00p 218.00p 200.00p 210.00p 27968
08/04/2025 191.00p 222.00p 190.00p 218.00p 49153
07/04/2025 193.50p 197.00p 180.00p 191.00p 40225
04/04/2025 193.00p 196.00p 191.70p 193.00p 18327
03/04/2025 193.50p 196.00p 191.00p 193.00p 3306
02/04/2025 197.00p 200.00p 197.00p 197.00p 18282
01/04/2025 197.00p 200.00p 194.00p 197.00p 50106
31/03/2025 206.00p 209.80p 194.10p 197.00p 14748
28/03/2025 213.00p 216.00p 210.00p 212.00p 19371
27/03/2025 214.00p 218.00p 211.50p 213.00p 10361
26/03/2025 216.00p 222.00p 211.53p 214.00p 28799
25/03/2025 214.00p 224.00p 210.00p 216.00p 84346
24/03/2025 216.00p 221.88p 210.00p 214.00p 380350
21/03/2025 215.00p 223.50p 210.00p 216.00p 21988
20/03/2025 214.00p 220.00p 210.80p 215.00p 9571
19/03/2025 223.00p 226.00p 210.12p 214.00p 122500
18/03/2025 195.00p 226.00p 191.00p 223.00p 154803
17/03/2025 195.00p 200.00p 191.00p 195.00p 12159
14/03/2025 195.00p 200.00p 194.50p 195.00p 26062
13/03/2025 196.00p 202.00p 193.60p 202.00p 12507
12/03/2025 196.00p 201.90p 191.00p 196.00p 20902
11/03/2025 196.00p 201.90p 191.00p 196.00p 24986
10/03/2025 190.00p 202.00p 190.00p 196.00p 83674
07/03/2025 190.00p 195.00p 190.00p 190.00p 10879
06/03/2025 190.50p 195.99p 190.50p 190.50p 13974
05/03/2025 191.00p 195.78p 185.00p 190.50p 69326
04/03/2025 187.50p 197.00p 181.00p 191.00p 53731
03/03/2025 167.50p 189.90p 167.50p 180.00p 136857
28/02/2025 156.00p 157.00p 155.50p 157.00p 16513
27/02/2025 155.00p 157.00p 153.16p 156.00p 79939
26/02/2025 154.50p 155.80p 152.10p 155.00p 21632
25/02/2025 150.00p 157.00p 150.00p 157.00p 17489
24/02/2025 148.50p 151.50p 148.50p 150.00p 25112
21/02/2025 148.50p 150.00p 148.00p 148.50p 22258
20/02/2025 148.50p 150.00p 147.00p 148.50p 10339
19/02/2025 152.50p 152.50p 150.00p 152.50p 12099
18/02/2025 152.50p 155.00p 150.00p 152.50p 3347
17/02/2025 155.00p 160.00p 150.10p 152.50p 20157
14/02/2025 160.00p 160.00p 150.10p 155.00p 17246
13/02/2025 160.00p 165.00p 155.50p 160.00p 12591
12/02/2025 162.50p 163.15p 155.23p 160.00p 29383
11/02/2025 167.50p 168.75p 163.00p 163.50p 12923
10/02/2025 167.50p 168.75p 158.00p 167.50p 15299
07/02/2025 166.00p 170.00p 164.00p 166.00p 2856
06/02/2025 170.00p 179.00p 165.01p 167.50p 10513
05/02/2025 172.50p 175.00p 165.00p 170.00p 24793
04/02/2025 172.50p 174.45p 171.25p 172.50p 4866
03/02/2025 175.00p 177.50p 170.20p 172.50p 30244
31/01/2025 177.50p 177.80p 175.00p 177.50p 15984
30/01/2025 177.50p 179.00p 175.00p 177.50p 2075
29/01/2025 177.50p 179.00p 176.00p 177.50p 2227
28/01/2025 177.50p 180.00p 176.16p 177.50p 6929
27/01/2025 177.50p 178.99p 176.00p 177.50p 11667
24/01/2025 185.00p 190.00p 177.00p 177.50p 15202
23/01/2025 190.50p 192.67p 182.55p 185.00p 19644
22/01/2025 185.00p 194.00p 181.65p 192.50p 30530
21/01/2025 187.50p 190.00p 180.50p 185.00p 9537
20/01/2025 185.00p 190.00p 185.00p 187.50p 9742
17/01/2025 175.00p 190.00p 173.50p 185.00p 22036
16/01/2025 162.50p 180.00p 162.50p 175.00p 50784
15/01/2025 157.50p 164.00p 157.50p 162.50p 31174
14/01/2025 167.50p 167.50p 155.00p 157.50p 21555
13/01/2025 162.50p 173.40p 160.00p 167.50p 30465
10/01/2025 157.50p 160.00p 152.00p 152.00p 8682
09/01/2025 156.00p 160.00p 152.00p 157.50p 25161
08/01/2025 156.00p 156.90p 154.11p 156.00p 5070
07/01/2025 156.00p 159.00p 154.05p 156.00p 10210
06/01/2025 156.00p 163.00p 153.75p 156.00p 955
03/01/2025 156.00p 157.00p 156.00p 156.00p 931
02/01/2025 156.00p 157.50p 153.56p 156.00p 6049
31/12/2024 156.00p 157.00p 155.20p 156.00p 468
30/12/2024 153.50p 156.00p 153.50p 156.00p 1297
27/12/2024 152.50p 155.00p 150.70p 153.50p 18106
24/12/2024 152.50p 155.00p 151.00p 152.50p 5010
23/12/2024 152.50p 153.80p 150.00p 152.50p 16961
20/12/2024 155.00p 155.00p 150.60p 152.50p 3593
19/12/2024 157.50p 158.00p 151.20p 155.00p 11889
18/12/2024 157.50p 157.50p 155.00p 157.50p 5449
17/12/2024 165.00p 169.33p 155.00p 157.50p 9636
16/12/2024 165.00p 165.00p 160.00p 165.00p 1777
13/12/2024 162.50p 169.33p 161.20p 165.00p 20297
12/12/2024 162.50p 165.00p 161.50p 162.50p 7684
11/12/2024 162.50p 165.00p 162.00p 162.50p 4814
10/12/2024 172.50p 172.50p 160.50p 162.50p 17126
09/12/2024 172.50p 172.50p 169.05p 172.50p 1338
06/12/2024 172.50p 175.00p 170.00p 172.50p 6160
05/12/2024 172.50p 175.00p 170.00p 172.50p 22878
04/12/2024 175.00p 175.00p 167.00p 167.00p 25590
03/12/2024 179.00p 180.00p 171.00p 175.00p 18315
02/12/2024 179.00p 183.00p 178.00p 179.00p 781
29/11/2024 179.00p 179.00p 175.00p 179.00p 9922
28/11/2024 179.00p 183.00p 175.00p 179.00p 10858
27/11/2024 182.50p 183.79p 175.00p 179.00p 34129
26/11/2024 182.50p 184.00p 180.00p 182.50p 6650
25/11/2024 182.50p 182.50p 180.00p 182.50p 287
22/11/2024 182.50p 185.00p 180.00p 182.50p 4480
21/11/2024 182.50p 184.45p 180.00p 182.50p 11476
20/11/2024 182.50p 182.75p 182.00p 182.50p 6590
19/11/2024 182.50p 185.00p 180.00p 182.50p 7592
18/11/2024 182.50p 185.00p 182.50p 182.50p 2998
15/11/2024 182.50p 185.00p 182.00p 182.50p 22777
14/11/2024 177.50p 184.00p 175.00p 182.50p 19253
13/11/2024 167.50p 182.50p 165.00p 177.50p 18518
12/11/2024 167.50p 170.00p 165.00p 167.50p 4654
11/11/2024 167.50p 170.00p 165.00p 167.50p 15454
08/11/2024 167.50p 170.00p 165.50p 167.50p 18268
07/11/2024 167.50p 169.90p 167.50p 167.50p 5786
06/11/2024 167.50p 169.40p 165.00p 167.50p 2764
05/11/2024 166.50p 170.00p 166.40p 170.00p 8094
04/11/2024 166.50p 169.40p 165.10p 166.50p 5600
01/11/2024 166.00p 170.00p 163.00p 166.50p 16200
31/10/2024 160.00p 169.00p 160.00p 166.00p 39991
30/10/2024 142.50p 160.00p 141.16p 160.00p 39819
29/10/2024 142.50p 145.00p 140.00p 145.00p 22174
28/10/2024 141.50p 145.00p 138.56p 142.50p 31453
25/10/2024 141.50p 142.70p 138.56p 141.50p 23502
24/10/2024 140.50p 144.30p 138.00p 141.50p 28467
23/10/2024 142.50p 143.00p 138.00p 140.50p 32395
22/10/2024 152.50p 152.50p 140.00p 142.50p 20266
21/10/2024 152.50p 154.88p 150.25p 152.50p 5653
18/10/2024 152.50p 153.80p 150.00p 152.50p 3090
17/10/2024 152.50p 156.50p 150.05p 152.50p 8202
16/10/2024 152.50p 154.88p 150.00p 152.50p 2976
15/10/2024 156.50p 157.48p 147.00p 152.50p 71180
14/10/2024 152.00p 156.50p 150.14p 153.50p 30152
11/10/2024 152.00p 156.95p 149.00p 152.00p 5093
10/10/2024 150.00p 156.95p 146.50p 152.00p 22331
09/10/2024 150.00p 155.00p 146.50p 150.00p 1428
08/10/2024 150.00p 152.80p 145.00p 150.00p 6009
07/10/2024 152.50p 154.00p 146.00p 150.00p 17632
04/10/2024 152.50p 155.00p 150.00p 152.50p 5646
03/10/2024 152.50p 154.75p 150.00p 152.50p 18938
02/10/2024 154.00p 154.29p 150.00p 152.50p 20551
01/10/2024 156.50p 159.48p 154.00p 154.00p 10910
30/09/2024 156.50p 156.50p 154.05p 156.50p 2479

*Close Price adjusted for both dividends and splits