Quartix Technologies (QTX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/09/2024 157.50p 159.63p 154.05p 156.50p 8393
26/09/2024 157.50p 159.94p 155.50p 157.50p 8901
25/09/2024 157.50p 158.90p 155.12p 157.50p 25174
24/09/2024 157.50p 159.45p 155.00p 157.50p 12726
23/09/2024 156.50p 157.50p 153.42p 157.50p 35161
20/09/2024 156.50p 157.00p 153.00p 156.50p 21977
19/09/2024 157.50p 159.70p 156.67p 157.50p 12279
18/09/2024 153.50p 160.00p 152.27p 157.50p 40959
17/09/2024 158.00p 158.00p 152.00p 153.50p 32952
16/09/2024 161.50p 161.50p 156.50p 158.00p 9741
13/09/2024 162.50p 162.50p 160.00p 161.50p 11464
12/09/2024 165.00p 165.00p 160.00p 162.50p 16216
11/09/2024 167.50p 167.50p 160.00p 165.00p 15739
10/09/2024 170.00p 175.00p 165.00p 167.50p 14433
09/09/2024 172.50p 173.00p 170.00p 170.00p 4866
06/09/2024 177.50p 178.00p 171.67p 172.50p 6960
05/09/2024 177.50p 179.00p 175.00p 177.50p 13762
04/09/2024 176.50p 179.00p 171.62p 177.50p 31503
03/09/2024 182.50p 183.00p 175.00p 176.50p 11895
02/09/2024 185.00p 189.90p 180.00p 182.50p 46741
30/08/2024 185.00p 189.00p 182.50p 185.00p 3208
29/08/2024 185.00p 189.00p 180.00p 185.00p 12585
28/08/2024 185.00p 189.00p 180.00p 185.00p 10447
27/08/2024 182.50p 189.00p 180.00p 185.00p 6823
23/08/2024 182.50p 186.90p 180.00p 182.50p 13226
22/08/2024 182.50p 185.00p 182.50p 182.50p 453
21/08/2024 182.50p 185.00p 180.00p 182.50p 2753
20/08/2024 182.50p 184.75p 180.00p 182.50p 6311
19/08/2024 183.50p 185.00p 180.12p 183.50p 15788
16/08/2024 184.50p 186.00p 182.26p 183.50p 8914
15/08/2024 186.00p 186.50p 182.11p 184.50p 65187
14/08/2024 186.50p 187.45p 185.00p 185.00p 11094
13/08/2024 187.50p 187.50p 185.00p 186.50p 2575
12/08/2024 187.50p 190.00p 185.00p 187.50p 10670
09/08/2024 189.50p 194.00p 185.10p 187.50p 29891
08/08/2024 189.50p 190.00p 185.00p 189.50p 12363
07/08/2024 189.50p 191.20p 185.00p 189.50p 9273
06/08/2024 189.50p 194.00p 185.00p 189.50p 11105
05/08/2024 187.50p 194.00p 185.00p 189.50p 41458
02/08/2024 192.00p 193.80p 190.00p 192.00p 9677
01/08/2024 195.00p 200.00p 190.00p 193.00p 15396
31/07/2024 197.00p 208.00p 190.00p 195.00p 12410
30/07/2024 192.50p 200.69p 186.13p 197.00p 33214
29/07/2024 167.50p 192.84p 160.00p 192.50p 55853
26/07/2024 160.00p 164.50p 157.20p 160.00p 23300
25/07/2024 160.00p 165.00p 155.50p 160.00p 17848
24/07/2024 160.00p 164.95p 155.20p 160.00p 11121
23/07/2024 160.00p 160.00p 156.62p 160.00p 7235
22/07/2024 157.50p 160.00p 156.00p 160.00p 21675
19/07/2024 160.00p 161.09p 155.00p 157.50p 4089
18/07/2024 152.50p 157.90p 152.50p 157.50p 16725
17/07/2024 152.50p 155.00p 147.00p 152.50p 20382
16/07/2024 158.50p 159.80p 150.00p 150.00p 34872
15/07/2024 160.00p 160.89p 155.00p 160.00p 10663
12/07/2024 157.50p 160.50p 155.25p 160.00p 9038
11/07/2024 157.50p 160.00p 154.50p 157.50p 8467
10/07/2024 160.00p 161.98p 154.50p 157.50p 4930
09/07/2024 160.00p 163.00p 155.00p 160.00p 11917
08/07/2024 157.50p 165.00p 154.50p 160.00p 20003
05/07/2024 152.50p 153.50p 147.00p 152.50p 2465
04/07/2024 152.50p 153.95p 150.00p 152.50p 8873
03/07/2024 152.50p 154.39p 150.00p 152.50p 1373
02/07/2024 155.00p 159.50p 151.65p 152.50p 9402
01/07/2024 152.50p 160.00p 149.00p 155.00p 14648
28/06/2024 152.50p 154.20p 150.00p 152.50p 3209
27/06/2024 152.50p 155.00p 152.50p 152.50p 2474
26/06/2024 155.00p 159.50p 152.50p 152.50p 7744
25/06/2024 155.00p 159.50p 155.00p 155.00p 1150
24/06/2024 155.00p 159.50p 155.00p 155.00p 14023
21/06/2024 155.00p 155.00p 154.66p 155.00p 5229
20/06/2024 160.00p 162.50p 155.00p 155.00p 19193
19/06/2024 160.00p 164.00p 159.65p 160.00p 7675
18/06/2024 160.00p 162.60p 159.65p 160.00p 4439
17/06/2024 162.50p 165.00p 159.60p 160.00p 6728
14/06/2024 167.50p 169.49p 163.12p 165.00p 9069
13/06/2024 167.50p 171.45p 160.00p 167.50p 2442
12/06/2024 167.50p 171.45p 165.10p 167.50p 6375
11/06/2024 160.00p 171.45p 159.13p 167.50p 25513
10/06/2024 160.00p 165.00p 157.89p 160.00p 9346
07/06/2024 160.00p 164.50p 157.59p 160.00p 14586
06/06/2024 160.00p 165.00p 157.44p 160.00p 1151
05/06/2024 160.00p 163.40p 155.75p 160.00p 10826
04/06/2024 160.00p 163.40p 157.20p 160.00p 8249
03/06/2024 160.00p 165.00p 154.50p 160.00p 6680
31/05/2024 155.00p 163.35p 154.00p 160.00p 12786
30/05/2024 145.00p 155.00p 145.00p 155.00p 30100
29/05/2024 142.50p 150.00p 141.22p 145.00p 16194
28/05/2024 142.50p 149.45p 140.00p 142.50p 11827
24/05/2024 142.50p 149.00p 140.26p 142.50p 12087
23/05/2024 140.00p 144.00p 138.33p 142.50p 0
22/05/2024 140.00p 148.00p 139.25p 140.00p 22232
21/05/2024 140.00p 145.00p 139.08p 140.00p 9771
20/05/2024 140.00p 145.00p 139.00p 140.00p 4572
17/05/2024 140.00p 143.99p 138.55p 140.00p 4614
16/05/2024 140.00p 145.00p 138.10p 140.00p 5027
15/05/2024 140.00p 144.00p 137.76p 140.00p 5470
14/05/2024 140.00p 145.00p 135.00p 140.00p 19047
13/05/2024 140.00p 145.00p 135.00p 140.00p 29220
10/05/2024 140.00p 142.89p 138.00p 140.00p 43470
09/05/2024 140.00p 145.00p 138.55p 140.00p 22965
08/05/2024 145.00p 150.00p 135.50p 140.00p 40478
07/05/2024 147.50p 148.94p 140.10p 145.00p 15879
03/05/2024 150.00p 150.00p 145.00p 147.50p 32820
02/05/2024 152.50p 154.49p 150.00p 150.00p 18523
01/05/2024 142.50p 153.49p 140.20p 152.50p 19979
30/04/2024 147.50p 149.78p 140.10p 142.50p 21839
29/04/2024 155.00p 155.00p 143.55p 147.50p 28225
26/04/2024 155.00p 155.00p 151.60p 155.00p 13094
25/04/2024 155.00p 155.00p 152.25p 155.00p 19918
24/04/2024 155.00p 156.90p 151.60p 155.00p 27291
23/04/2024 155.00p 155.80p 150.00p 155.00p 22833
22/04/2024 155.00p 155.84p 150.50p 155.00p 4495
19/04/2024 155.00p 160.00p 151.00p 155.00p 11779
18/04/2024 155.00p 160.00p 151.00p 155.00p 6251
17/04/2024 155.00p 160.00p 150.55p 155.00p 13641
16/04/2024 155.00p 160.00p 150.00p 155.00p 4826
15/04/2024 155.00p 155.90p 147.00p 155.00p 24821
12/04/2024 155.00p 156.24p 147.00p 147.00p 3913
11/04/2024 155.00p 160.00p 150.00p 155.00p 8622
10/04/2024 155.00p 156.50p 152.20p 155.00p 7801
09/04/2024 155.00p 160.00p 152.48p 155.00p 12206
08/04/2024 155.00p 159.65p 152.25p 155.00p 7688
05/04/2024 167.50p 178.00p 153.55p 155.00p 20978
04/04/2024 167.50p 175.00p 157.00p 167.50p 44112
03/04/2024 167.50p 167.50p 160.00p 167.50p 64507
02/04/2024 167.50p 167.50p 160.62p 167.50p 6665
28/03/2024 167.50p 167.99p 160.00p 167.50p 29094
27/03/2024 167.50p 173.00p 163.00p 167.50p 45438
26/03/2024 167.50p 169.35p 160.00p 165.00p 34286
25/03/2024 170.00p 170.75p 165.00p 167.50p 16178
22/03/2024 172.50p 172.90p 165.00p 167.00p 28309
21/03/2024 175.00p 175.90p 170.00p 172.50p 9110
20/03/2024 175.00p 175.00p 175.00p 175.00p 1809
19/03/2024 175.00p 175.00p 172.00p 175.00p 5709
18/03/2024 175.00p 178.50p 175.00p 175.00p 11832
15/03/2024 175.00p 179.00p 175.00p 175.00p 19577
14/03/2024 175.00p 179.00p 175.00p 175.00p 3540
13/03/2024 167.50p 180.00p 167.50p 172.50p 18447
12/03/2024 167.50p 175.00p 167.50p 167.50p 10481
11/03/2024 167.50p 174.00p 167.20p 167.50p 31803
08/03/2024 165.00p 175.00p 161.15p 170.00p 22252
07/03/2024 167.50p 170.00p 161.00p 165.00p 6598
06/03/2024 162.50p 175.00p 160.75p 167.50p 12977
05/03/2024 162.50p 170.00p 159.35p 162.50p 14339
04/03/2024 162.50p 168.35p 155.00p 162.50p 38715
01/03/2024 160.00p 163.00p 156.10p 160.00p 955
29/02/2024 160.00p 163.00p 156.10p 160.00p 6864
28/02/2024 160.00p 164.00p 150.00p 160.00p 78718
27/02/2024 162.50p 164.55p 155.15p 160.00p 190494
26/02/2024 167.50p 170.00p 156.00p 162.50p 20346
23/02/2024 172.50p 173.00p 160.75p 167.50p 25785
22/02/2024 173.50p 177.00p 170.00p 172.50p 11667
21/02/2024 173.50p 177.00p 172.55p 173.50p 44712
20/02/2024 173.50p 176.77p 173.00p 173.50p 13146
19/02/2024 173.50p 177.00p 170.35p 173.50p 137356
16/02/2024 173.50p 175.30p 172.06p 173.50p 48090
15/02/2024 175.00p 180.00p 171.00p 175.00p 32850
14/02/2024 175.00p 180.00p 173.28p 179.00p 61537
13/02/2024 175.00p 175.90p 173.26p 175.00p 7867
12/02/2024 177.50p 185.00p 170.50p 175.00p 145411
09/02/2024 175.00p 177.96p 170.50p 175.00p 25452
08/02/2024 174.00p 179.00p 171.60p 175.00p 19786
07/02/2024 179.00p 184.44p 170.00p 177.50p 80482
06/02/2024 179.00p 184.78p 176.55p 179.00p 12073
05/02/2024 180.00p 187.00p 170.00p 179.00p 24506
02/02/2024 175.00p 184.44p 172.91p 180.00p 18538
01/02/2024 177.50p 179.00p 172.55p 175.00p 32422
31/01/2024 177.50p 181.64p 171.05p 177.50p 10115
30/01/2024 177.50p 185.00p 175.55p 177.50p 2896
29/01/2024 185.00p 187.50p 172.55p 177.50p 23462
26/01/2024 185.00p 189.50p 180.00p 185.00p 5699
25/01/2024 185.00p 190.00p 182.77p 185.00p 1570
24/01/2024 185.00p 190.00p 182.76p 185.00p 3591
23/01/2024 175.00p 189.65p 173.00p 186.00p 490048
22/01/2024 175.00p 180.00p 172.62p 175.00p 62894
19/01/2024 162.50p 179.00p 160.00p 175.00p 62943
18/01/2024 162.50p 173.00p 160.25p 162.50p 8543
17/01/2024 142.50p 168.35p 142.50p 162.50p 30494
16/01/2024 142.50p 148.35p 141.26p 142.50p 5752
15/01/2024 137.50p 148.00p 137.20p 142.50p 1199500
12/01/2024 137.50p 144.89p 135.55p 137.50p 6377
11/01/2024 136.50p 140.74p 133.00p 136.50p 7873
10/01/2024 145.00p 146.99p 132.00p 142.00p 34544
09/01/2024 145.00p 148.00p 140.00p 145.00p 12307
08/01/2024 145.00p 150.00p 141.75p 145.00p 7456
05/01/2024 145.00p 149.38p 141.66p 145.00p 28837
04/01/2024 145.00p 149.40p 141.55p 145.00p 31641
03/01/2024 145.00p 148.94p 140.00p 145.00p 2762
02/01/2024 147.50p 155.00p 142.55p 144.00p 17456
29/12/2023 147.50p 152.50p 147.50p 147.50p 1890
28/12/2023 147.50p 155.00p 146.55p 147.50p 17147
27/12/2023 147.50p 148.06p 147.50p 147.50p 2140
22/12/2023 147.50p 155.00p 147.50p 147.50p 1034
21/12/2023 147.50p 154.14p 147.46p 147.50p 4551
20/12/2023 147.50p 154.49p 147.30p 147.50p 10678
19/12/2023 147.50p 153.50p 147.00p 147.50p 10718
18/12/2023 147.50p 154.00p 145.55p 147.50p 32503
15/12/2023 145.00p 155.00p 140.00p 147.50p 420449
14/12/2023 145.00p 150.00p 140.00p 145.00p 107345
13/12/2023 145.00p 149.40p 140.20p 145.00p 61519

*Close Price adjusted for both dividends and splits