Quartix Technologies (QTX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/04/2023 250.00p 250.00p 240.40p 250.00p 1237
17/04/2023 250.00p 250.00p 240.00p 250.00p 8213
14/04/2023 250.00p 260.00p 240.40p 250.00p 1015
13/04/2023 250.00p 250.00p 240.00p 250.00p 3701
12/04/2023 250.00p 250.00p 240.00p 250.00p 7098
11/04/2023 250.00p 252.00p 240.00p 250.00p 19036
06/04/2023 250.00p 255.00p 240.50p 250.00p 19492
05/04/2023 250.00p 255.00p 240.00p 250.00p 9301
04/04/2023 250.00p 250.00p 240.00p 250.00p 2470
03/04/2023 250.00p 250.00p 240.40p 250.00p 3140
31/03/2023 255.00p 260.00p 241.00p 250.00p 25462
30/03/2023 260.00p 260.00p 250.00p 255.00p 116737
29/03/2023 265.00p 265.00p 250.00p 260.00p 7102
28/03/2023 265.00p 270.00p 254.00p 265.00p 8233
27/03/2023 275.00p 275.00p 260.00p 265.00p 9379
24/03/2023 275.00p 277.44p 271.60p 275.00p 4657
23/03/2023 270.00p 270.00p 262.50p 270.00p 3146
22/03/2023 270.00p 270.00p 260.00p 270.00p 20499
21/03/2023 270.00p 270.00p 260.00p 270.00p 28658
20/03/2023 270.00p 274.50p 262.00p 270.00p 9733
17/03/2023 280.00p 290.00p 262.00p 270.00p 14788
16/03/2023 280.00p 280.00p 264.00p 280.00p 6298
15/03/2023 280.00p 282.44p 270.11p 280.00p 13702
14/03/2023 280.00p 284.50p 274.00p 280.00p 5698
13/03/2023 280.00p 290.00p 270.00p 280.00p 3300
10/03/2023 290.00p 290.00p 272.00p 280.00p 3562
09/03/2023 290.00p 290.00p 282.22p 290.00p 6952
08/03/2023 290.00p 290.00p 280.00p 290.00p 14984
07/03/2023 290.00p 300.00p 280.00p 290.00p 5957
06/03/2023 290.00p 299.00p 282.01p 290.00p 18521
03/03/2023 290.00p 300.00p 282.00p 290.00p 1975
02/03/2023 290.00p 292.00p 282.00p 290.00p 3716
01/03/2023 290.00p 294.00p 280.00p 290.00p 37831
28/02/2023 288.00p 294.90p 285.00p 290.00p 16721
27/02/2023 300.00p 300.00p 287.00p 288.00p 12954
24/02/2023 285.00p 310.00p 280.00p 294.00p 61700
23/02/2023 285.00p 290.00p 283.00p 285.00p 68527
22/02/2023 290.00p 296.00p 280.00p 285.00p 109043
21/02/2023 275.00p 299.00p 275.00p 290.00p 8833
20/02/2023 275.00p 280.00p 270.00p 275.00p 2622
17/02/2023 275.00p 280.00p 275.00p 275.00p 1466
16/02/2023 275.00p 280.00p 275.00p 275.00p 504
15/02/2023 275.00p 280.00p 270.00p 275.00p 4062
14/02/2023 275.00p 279.00p 271.00p 275.00p 4480
13/02/2023 270.00p 280.00p 260.00p 275.00p 15880
10/02/2023 270.00p 277.00p 270.00p 270.00p 7251
09/02/2023 270.00p 280.00p 270.00p 270.00p 677
08/02/2023 260.00p 277.00p 256.26p 270.00p 21718
07/02/2023 260.00p 269.00p 253.50p 260.00p 9990
06/02/2023 260.00p 270.00p 251.22p 260.00p 2513
03/02/2023 260.00p 270.00p 251.22p 260.00p 10056
02/02/2023 260.00p 260.20p 250.55p 260.00p 3090
01/02/2023 260.00p 270.00p 260.00p 260.00p 4242
31/01/2023 260.00p 260.00p 250.10p 260.00p 9374
30/01/2023 260.00p 263.20p 251.45p 260.00p 9787
27/01/2023 260.00p 264.00p 250.60p 260.00p 17961
26/01/2023 260.00p 264.00p 250.00p 260.00p 5624
25/01/2023 260.00p 264.00p 250.50p 260.00p 3093
24/01/2023 260.00p 260.00p 250.00p 260.00p 25527
23/01/2023 265.00p 265.00p 251.00p 260.00p 24923
20/01/2023 262.00p 267.50p 257.00p 265.00p 10297
19/01/2023 262.00p 275.00p 260.00p 262.00p 19475
18/01/2023 262.00p 263.50p 255.60p 262.00p 16663
17/01/2023 262.00p 266.09p 255.10p 262.00p 25720
16/01/2023 275.00p 275.00p 250.10p 262.00p 115417
13/01/2023 280.00p 280.00p 271.00p 275.00p 16427
12/01/2023 280.00p 280.00p 278.50p 280.00p 5834
11/01/2023 285.00p 290.00p 270.33p 280.00p 4385
10/01/2023 285.00p 285.00p 280.20p 285.00p 4642
09/01/2023 285.00p 290.00p 280.00p 285.00p 3888
06/01/2023 285.00p 290.00p 280.00p 285.00p 15649
05/01/2023 290.00p 290.00p 272.50p 285.00p 43633
04/01/2023 290.00p 300.00p 272.00p 290.00p 22571
03/01/2023 290.00p 300.00p 280.40p 290.00p 4251
30/12/2022 290.00p 290.00p 283.33p 290.00p 0
29/12/2022 290.00p 294.00p 280.40p 290.00p 606
28/12/2022 300.00p 300.00p 280.40p 290.00p 2871
23/12/2022 300.00p 300.00p 294.50p 300.00p 2935
22/12/2022 300.00p 300.00p 290.00p 300.00p 2927
21/12/2022 300.00p 300.00p 285.00p 300.00p 5713
20/12/2022 300.00p 300.00p 300.00p 300.00p 257
19/12/2022 300.00p 310.00p 291.00p 300.00p 15976
16/12/2022 295.00p 300.00p 292.22p 300.00p 2783
15/12/2022 295.00p 299.80p 291.00p 295.00p 22714
14/12/2022 295.00p 300.00p 293.67p 295.00p 12587
13/12/2022 295.00p 299.80p 292.50p 295.00p 9470
12/12/2022 295.00p 295.00p 292.50p 295.00p 296
09/12/2022 300.00p 301.00p 292.50p 295.00p 6050
08/12/2022 300.00p 310.00p 292.00p 300.00p 1552
07/12/2022 305.00p 310.00p 299.50p 300.00p 21908
06/12/2022 305.00p 305.00p 299.14p 305.00p 1964
05/12/2022 305.00p 305.00p 300.20p 305.00p 5645
02/12/2022 305.00p 310.00p 300.20p 305.00p 13830
01/12/2022 305.00p 306.56p 301.50p 305.00p 193
30/11/2022 305.00p 307.72p 301.00p 305.00p 28671
29/11/2022 305.00p 307.90p 303.60p 305.00p 8600
28/11/2022 305.00p 308.24p 300.00p 305.00p 8687
25/11/2022 305.00p 308.40p 305.00p 305.00p 3426
24/11/2022 305.00p 308.72p 300.00p 305.00p 21798
23/11/2022 305.00p 309.00p 303.06p 305.00p 14615
22/11/2022 305.00p 310.00p 300.00p 305.00p 26998
21/11/2022 305.00p 310.00p 302.55p 305.00p 3194
18/11/2022 305.00p 310.00p 302.00p 305.00p 1054
17/11/2022 305.00p 305.00p 301.50p 305.00p 20
16/11/2022 305.00p 307.89p 300.00p 305.00p 211
15/11/2022 305.00p 307.95p 300.00p 300.00p 1142
14/11/2022 305.00p 310.00p 301.30p 305.00p 1508
11/11/2022 305.00p 310.00p 300.00p 305.00p 2511
10/11/2022 313.00p 313.00p 300.50p 305.00p 13343
09/11/2022 315.00p 316.00p 310.00p 313.00p 43417
08/11/2022 315.00p 320.00p 310.25p 315.00p 8896
07/11/2022 315.00p 320.00p 311.50p 315.00p 1630
04/11/2022 315.00p 315.00p 310.00p 315.00p 1414
03/11/2022 315.00p 315.00p 310.00p 315.00p 4622
02/11/2022 315.00p 315.00p 311.50p 315.00p 6655
01/11/2022 315.00p 320.00p 310.00p 315.00p 1983
31/10/2022 315.00p 315.00p 310.00p 315.00p 7538
28/10/2022 315.00p 324.00p 310.00p 315.00p 9828
27/10/2022 315.00p 315.00p 311.50p 315.00p 2129
26/10/2022 315.00p 315.00p 311.50p 315.00p 6998
25/10/2022 315.00p 315.00p 314.90p 315.00p 4091
24/10/2022 315.00p 320.00p 312.05p 315.00p 752
21/10/2022 315.00p 320.00p 312.01p 315.00p 3634
20/10/2022 315.00p 315.00p 311.57p 315.00p 6522
19/10/2022 315.00p 320.00p 310.00p 315.00p 4214
18/10/2022 315.00p 315.00p 311.50p 315.00p 1187
17/10/2022 315.00p 320.00p 311.05p 315.00p 188
14/10/2022 313.00p 313.00p 310.60p 313.00p 33
13/10/2022 325.00p 328.00p 312.00p 313.00p 16866
12/10/2022 327.00p 329.00p 321.00p 325.00p 10061
11/10/2022 327.00p 332.60p 322.00p 327.00p 1203
10/10/2022 330.00p 338.00p 322.00p 327.00p 7723
07/10/2022 320.00p 328.00p 320.00p 328.00p 1079
06/10/2022 320.00p 330.00p 320.00p 320.00p 1935
05/10/2022 315.00p 330.00p 315.00p 320.00p 10907
04/10/2022 315.00p 330.00p 313.00p 315.00p 1709
03/10/2022 315.00p 328.00p 311.05p 315.00p 1132
30/09/2022 315.00p 323.40p 307.50p 315.00p 10910
29/09/2022 315.00p 318.50p 305.50p 308.00p 6249
28/09/2022 325.00p 325.00p 305.00p 315.00p 3761
27/09/2022 330.00p 330.00p 322.10p 330.00p 2710
26/09/2022 330.00p 340.00p 320.00p 330.00p 20509
23/09/2022 330.00p 330.44p 322.00p 330.00p 10680
22/09/2022 330.00p 331.14p 322.00p 330.00p 3437
21/09/2022 330.00p 334.00p 321.10p 330.00p 2431
20/09/2022 330.00p 340.00p 320.50p 330.00p 15892
19/09/2022 330.00p 330.00p 321.00p 330.00p 1080
16/09/2022 330.00p 330.00p 321.00p 330.00p 1080
15/09/2022 330.00p 330.00p 320.00p 330.00p 4889
14/09/2022 330.00p 337.24p 330.00p 330.00p 2336
13/09/2022 330.00p 349.00p 323.55p 332.00p 41603
12/09/2022 330.00p 339.80p 320.00p 330.00p 3838
09/09/2022 330.00p 338.00p 322.50p 330.00p 1498
08/09/2022 330.00p 337.00p 322.00p 330.00p 4016
07/09/2022 330.00p 334.00p 320.00p 330.00p 1839992
06/09/2022 335.00p 337.00p 321.00p 330.00p 10207
05/09/2022 335.00p 338.00p 325.00p 335.00p 8309
02/09/2022 335.00p 338.00p 323.10p 335.00p 6487
01/09/2022 335.00p 336.00p 321.00p 335.00p 29711
31/08/2022 335.00p 337.40p 322.15p 335.00p 5410
30/08/2022 335.00p 350.00p 321.00p 338.00p 2353
29/08/2022 335.00p 350.00p 321.00p 335.00p 3232
26/08/2022 335.00p 350.00p 321.00p 335.00p 3232
25/08/2022 335.00p 335.00p 320.00p 335.00p 2154
24/08/2022 335.00p 335.00p 320.00p 335.00p 13739
23/08/2022 335.00p 350.00p 320.00p 320.00p 7838
22/08/2022 335.00p 335.00p 330.95p 335.00p 1526
19/08/2022 335.00p 335.00p 325.00p 335.00p 3569
18/08/2022 335.00p 335.00p 324.00p 335.00p 12813
17/08/2022 335.00p 350.00p 320.00p 335.00p 5063
16/08/2022 335.00p 335.00p 323.00p 335.00p 4875
15/08/2022 340.00p 350.00p 330.00p 340.00p 5436
12/08/2022 340.00p 340.00p 327.50p 340.00p 5536
11/08/2022 340.00p 350.00p 330.50p 340.00p 11820
10/08/2022 340.00p 350.00p 330.00p 340.00p 8376
09/08/2022 340.00p 350.00p 332.00p 348.00p 3976
08/08/2022 340.00p 340.00p 332.00p 340.00p 1788
05/08/2022 340.00p 350.00p 333.00p 340.00p 8653
04/08/2022 340.00p 340.00p 332.55p 340.00p 3475
03/08/2022 340.00p 340.00p 332.55p 340.00p 287
02/08/2022 340.00p 340.00p 332.20p 340.00p 4966
01/08/2022 340.00p 340.00p 332.00p 340.00p 2365
29/07/2022 340.00p 342.00p 335.00p 340.00p 20186
28/07/2022 340.00p 350.00p 332.00p 340.00p 748286
27/07/2022 335.00p 350.00p 332.00p 340.00p 7036
26/07/2022 325.00p 331.00p 316.00p 331.00p 37324
25/07/2022 322.00p 340.00p 315.00p 325.00p 3923
22/07/2022 322.00p 334.00p 310.00p 322.00p 18657
21/07/2022 322.00p 330.00p 320.06p 322.00p 820
20/07/2022 325.00p 336.50p 325.00p 326.00p 14193
19/07/2022 325.00p 337.40p 325.00p 325.00p 1547
18/07/2022 325.00p 338.00p 323.45p 325.00p 23148
15/07/2022 325.00p 331.44p 322.56p 325.00p 7322
14/07/2022 325.00p 325.00p 322.00p 325.00p 5
13/07/2022 325.00p 340.00p 317.00p 325.00p 9156
12/07/2022 325.00p 332.50p 316.55p 325.00p 5091
11/07/2022 323.00p 335.00p 316.55p 325.00p 10750
08/07/2022 315.00p 328.00p 314.55p 328.00p 9200
07/07/2022 315.00p 330.00p 312.10p 328.00p 20439
06/07/2022 320.00p 320.00p 311.50p 315.00p 12592

*Close Price adjusted for both dividends and splits