Quartix Technologies (QTX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/07/2022 320.00p 330.00p 318.65p 320.00p 5738
04/07/2022 320.00p 330.00p 317.56p 320.00p 3814
01/07/2022 320.00p 330.00p 319.60p 320.00p 15993
30/06/2022 320.00p 329.40p 310.60p 320.00p 27319
29/06/2022 320.00p 330.00p 320.00p 320.00p 6215
28/06/2022 320.00p 329.40p 318.00p 320.00p 8257
27/06/2022 320.00p 324.90p 315.00p 320.00p 18182
24/06/2022 325.00p 325.00p 310.00p 320.00p 4356
23/06/2022 325.00p 327.95p 311.00p 320.00p 12779
22/06/2022 335.00p 335.00p 310.00p 320.00p 31766
21/06/2022 315.00p 340.00p 315.00p 335.00p 10199
20/06/2022 315.00p 317.90p 315.00p 315.00p 4443
17/06/2022 315.00p 318.00p 310.00p 315.00p 5696
16/06/2022 315.00p 320.00p 313.00p 315.00p 1771
15/06/2022 315.00p 319.70p 310.00p 310.00p 3699
14/06/2022 315.00p 320.00p 311.28p 315.00p 6646
13/06/2022 315.00p 319.00p 310.00p 315.00p 161174
10/06/2022 315.00p 328.00p 310.30p 315.00p 27889
09/06/2022 315.00p 318.50p 310.00p 315.00p 10356
08/06/2022 315.00p 320.00p 311.00p 315.00p 33101
07/06/2022 330.00p 330.00p 312.00p 315.00p 9995
06/06/2022 325.00p 340.00p 320.00p 330.00p 11772
03/06/2022 335.00p 344.99p 321.00p 325.00p 25697
02/06/2022 335.00p 344.99p 321.00p 325.00p 25697
01/06/2022 335.00p 344.99p 325.00p 325.00p 5697
31/05/2022 335.00p 347.30p 333.85p 335.00p 4061
30/05/2022 335.00p 335.00p 333.00p 335.00p 378
27/05/2022 335.00p 344.99p 333.00p 335.00p 4564
26/05/2022 335.00p 344.99p 326.00p 335.00p 2931
25/05/2022 335.00p 345.00p 333.00p 335.00p 18019
24/05/2022 345.00p 350.00p 333.00p 335.00p 12734
23/05/2022 345.00p 345.00p 340.00p 345.00p 4055
20/05/2022 345.00p 348.00p 340.00p 345.00p 4495
19/05/2022 345.00p 345.00p 340.00p 345.00p 1453
18/05/2022 345.00p 345.00p 340.00p 340.00p 5909
17/05/2022 345.00p 345.00p 340.00p 345.00p 37995
16/05/2022 345.00p 345.00p 340.10p 345.00p 629
13/05/2022 345.00p 347.90p 340.00p 340.00p 9553
12/05/2022 345.00p 346.00p 345.00p 345.00p 4286
11/05/2022 345.00p 350.00p 340.00p 345.00p 14443
10/05/2022 345.00p 350.00p 340.00p 340.00p 25687
09/05/2022 345.00p 345.00p 342.00p 345.00p 511
06/05/2022 345.00p 349.50p 342.00p 345.00p 1363
05/05/2022 345.00p 349.50p 340.00p 345.00p 12557
04/05/2022 345.00p 350.00p 341.00p 345.00p 42215
03/05/2022 345.00p 350.00p 345.00p 345.00p 2553
02/05/2022 345.00p 350.00p 344.00p 345.00p 21312
29/04/2022 345.00p 350.00p 344.00p 345.00p 11312
28/04/2022 345.00p 350.00p 340.00p 345.00p 37209
27/04/2022 345.00p 350.00p 343.55p 345.00p 8261
26/04/2022 345.00p 345.00p 342.16p 345.00p 1270
25/04/2022 345.00p 350.00p 341.00p 345.00p 29783
22/04/2022 345.00p 350.00p 342.16p 345.00p 7973
21/04/2022 345.00p 345.00p 344.88p 345.00p 5416
20/04/2022 345.00p 345.00p 342.00p 345.00p 2809
19/04/2022 345.00p 350.00p 340.00p 345.00p 29420
18/04/2022 345.00p 350.00p 342.00p 345.00p 1195
15/04/2022 345.00p 350.00p 342.00p 345.00p 1195
14/04/2022 345.00p 350.00p 342.00p 345.00p 1195
13/04/2022 350.00p 350.00p 333.20p 345.00p 435915
12/04/2022 350.00p 352.95p 342.00p 350.00p 10542
11/04/2022 355.00p 355.00p 350.00p 355.00p 9125
08/04/2022 360.00p 360.00p 342.00p 355.00p 13890
07/04/2022 365.00p 367.95p 350.00p 360.00p 15371
06/04/2022 375.00p 375.00p 356.00p 365.00p 14242
05/04/2022 380.00p 390.00p 365.00p 375.00p 2250
04/04/2022 380.00p 380.00p 367.00p 380.00p 8786
01/04/2022 380.00p 389.00p 370.00p 380.00p 25611
31/03/2022 380.00p 380.00p 370.00p 380.00p 734
30/03/2022 380.00p 380.00p 370.00p 380.00p 14184
29/03/2022 380.00p 380.00p 375.00p 380.00p 12563
28/03/2022 380.00p 380.00p 371.00p 380.00p 18495
25/03/2022 380.00p 380.00p 370.00p 380.00p 20090
24/03/2022 380.00p 380.50p 380.00p 380.00p 3126
23/03/2022 385.00p 385.00p 372.20p 380.00p 17333
22/03/2022 375.00p 381.20p 375.00p 375.00p 16693
21/03/2022 375.00p 382.00p 366.00p 375.00p 5666
18/03/2022 375.00p 385.00p 365.11p 375.00p 28644
17/03/2022 375.00p 378.89p 363.00p 375.00p 9199
16/03/2022 375.00p 387.00p 363.00p 375.00p 3384
15/03/2022 375.00p 384.00p 375.00p 375.00p 24211
14/03/2022 375.00p 388.50p 367.00p 375.00p 4424
11/03/2022 375.00p 384.00p 365.55p 375.00p 2432
10/03/2022 375.00p 384.44p 364.00p 375.00p 10908
09/03/2022 375.00p 387.00p 364.00p 375.00p 1380
08/03/2022 375.00p 385.50p 372.84p 375.00p 6527
07/03/2022 380.00p 390.00p 361.50p 375.00p 870
04/03/2022 385.00p 390.00p 362.00p 380.00p 13156
03/03/2022 385.00p 385.00p 377.90p 385.00p 5829
02/03/2022 385.00p 385.00p 371.00p 385.00p 496725
01/03/2022 385.00p 385.00p 370.00p 385.00p 9817
28/02/2022 385.00p 385.00p 370.00p 385.00p 16254
25/02/2022 385.00p 385.00p 372.25p 385.00p 3551
24/02/2022 385.00p 385.00p 370.00p 385.00p 29307
23/02/2022 385.00p 385.00p 374.00p 385.00p 6658
22/02/2022 385.00p 385.00p 373.60p 385.00p 3515
21/02/2022 385.00p 385.00p 372.00p 385.00p 6892
18/02/2022 385.00p 385.00p 375.00p 385.00p 5745
17/02/2022 385.00p 385.00p 375.00p 385.00p 6593
16/02/2022 385.00p 385.00p 378.26p 385.00p 3776
15/02/2022 385.00p 385.00p 378.26p 385.00p 2216
14/02/2022 385.00p 385.00p 370.00p 385.00p 1202
11/02/2022 385.00p 385.00p 378.00p 385.00p 5993
10/02/2022 385.00p 385.00p 380.28p 385.00p 13412
09/02/2022 385.00p 385.90p 380.16p 385.00p 11234
08/02/2022 385.00p 386.91p 380.00p 385.00p 7205
07/02/2022 385.00p 386.74p 378.75p 385.00p 7866
04/02/2022 385.00p 388.00p 385.00p 385.00p 4140
03/02/2022 385.00p 388.00p 378.55p 385.00p 13413
02/02/2022 385.00p 388.24p 385.00p 385.00p 1358
01/02/2022 385.00p 388.50p 377.75p 385.00p 14399
31/01/2022 385.00p 399.00p 372.55p 385.00p 81912
28/01/2022 385.00p 392.44p 372.00p 385.00p 33028
27/01/2022 385.00p 403.00p 380.00p 385.00p 14106
26/01/2022 385.00p 385.00p 380.00p 385.00p 6092
25/01/2022 385.00p 385.00p 371.55p 385.00p 2362
24/01/2022 395.00p 397.00p 371.00p 385.00p 7749
21/01/2022 395.00p 399.70p 376.00p 395.00p 8275
20/01/2022 395.00p 400.00p 385.00p 395.00p 27573
19/01/2022 395.00p 410.00p 387.26p 395.00p 6830
18/01/2022 395.00p 400.00p 387.26p 395.00p 8833
17/01/2022 395.00p 399.99p 385.00p 395.00p 13965
14/01/2022 395.00p 407.00p 383.10p 395.00p 21660
13/01/2022 395.00p 400.00p 382.55p 395.00p 5077
12/01/2022 395.00p 399.00p 382.00p 395.00p 6324
10/01/2022 393.00p 410.00p 380.00p 395.00p 17259
07/01/2022 385.00p 400.00p 381.55p 385.00p 15123
06/01/2022 385.00p 400.00p 381.00p 385.00p 33685
05/01/2022 385.00p 400.00p 380.25p 385.00p 16166
04/01/2022 385.00p 400.00p 380.25p 385.00p 11245
03/01/2022 385.00p 400.00p 385.00p 385.00p 10855
31/12/2021 385.00p 400.00p 385.00p 385.00p 10855
30/12/2021 385.00p 398.50p 384.00p 385.00p 837
29/12/2021 385.00p 400.00p 373.00p 385.00p 4644
28/12/2021 385.00p 400.00p 373.00p 385.00p 8137
27/12/2021 385.00p 400.00p 373.00p 385.00p 8137
24/12/2021 385.00p 400.00p 373.00p 385.00p 8137
23/12/2021 385.00p 400.00p 373.00p 385.00p 2909
22/12/2021 385.00p 400.00p 371.55p 385.00p 9430
21/12/2021 385.00p 399.00p 372.00p 385.00p 9851
20/12/2021 385.00p 400.00p 371.00p 385.00p 16134
17/12/2021 385.00p 400.00p 381.00p 385.00p 7211
16/12/2021 385.00p 400.00p 374.00p 385.00p 3822
15/12/2021 385.00p 399.00p 374.00p 385.00p 4099
14/12/2021 385.00p 400.00p 372.00p 385.00p 4973
13/12/2021 385.00p 400.00p 384.50p 385.00p 5700
10/12/2021 385.00p 400.00p 370.00p 385.00p 7595
09/12/2021 385.00p 400.00p 384.50p 385.00p 14274
08/12/2021 385.00p 400.00p 385.00p 385.00p 8901
07/12/2021 385.00p 400.00p 384.50p 385.00p 13466
06/12/2021 385.00p 400.00p 382.00p 385.00p 1174
03/12/2021 370.00p 400.00p 370.00p 385.00p 17980
02/12/2021 345.00p 380.00p 345.00p 370.00p 12609
01/12/2021 345.00p 350.00p 330.00p 345.00p 42638
30/11/2021 345.00p 350.00p 336.00p 345.00p 11786
29/11/2021 345.00p 354.00p 331.50p 354.00p 1869
26/11/2021 347.00p 347.00p 330.00p 345.00p 4629
25/11/2021 362.00p 364.00p 330.00p 347.00p 16246
24/11/2021 380.00p 380.00p 355.00p 362.00p 6319
23/11/2021 375.00p 385.00p 370.05p 380.00p 5718
22/11/2021 400.00p 400.00p 360.00p 375.00p 9622
19/11/2021 405.00p 405.00p 390.00p 400.00p 1690
18/11/2021 410.00p 410.00p 400.00p 405.00p 5300
17/11/2021 410.00p 418.00p 400.00p 410.00p 499
16/11/2021 405.00p 420.00p 400.00p 410.00p 9972
15/11/2021 405.00p 410.00p 402.55p 405.00p 12946
12/11/2021 405.00p 410.00p 405.00p 405.00p 14427
11/11/2021 405.00p 410.00p 405.00p 405.00p 25527
10/11/2021 405.00p 410.00p 403.00p 405.00p 8532
09/11/2021 405.00p 410.00p 405.00p 405.00p 1938
08/11/2021 405.00p 410.00p 404.50p 405.00p 5929
05/11/2021 405.00p 410.00p 404.00p 405.00p 5918
04/11/2021 405.00p 410.00p 402.00p 405.00p 6628
03/11/2021 405.00p 410.00p 400.00p 405.00p 13398
02/11/2021 405.00p 410.00p 402.50p 405.00p 5032
01/11/2021 405.00p 410.00p 403.00p 405.00p 7152
29/10/2021 405.00p 410.00p 400.50p 405.00p 9900
28/10/2021 405.00p 410.00p 400.00p 405.00p 14400
27/10/2021 400.00p 409.49p 391.00p 405.00p 3056
26/10/2021 400.00p 406.74p 390.00p 400.00p 13213
25/10/2021 400.00p 409.00p 400.00p 400.00p 19142
22/10/2021 395.00p 407.50p 392.55p 400.00p 7858
21/10/2021 415.00p 415.00p 381.00p 395.00p 21109
20/10/2021 415.00p 415.00p 411.87p 415.00p 7227
19/10/2021 420.00p 420.00p 405.00p 415.00p 409241
18/10/2021 425.00p 425.00p 412.00p 420.00p 14971
15/10/2021 422.00p 432.00p 422.00p 425.00p 9072
14/10/2021 420.00p 434.00p 412.00p 422.00p 5401
13/10/2021 450.00p 460.00p 412.00p 420.00p 445626
12/10/2021 455.00p 455.00p 436.00p 446.00p 5437
11/10/2021 455.00p 457.90p 455.00p 455.00p 4294
08/10/2021 471.00p 471.00p 450.00p 455.00p 10081
07/10/2021 476.00p 478.00p 471.00p 471.00p 7504
06/10/2021 480.00p 490.00p 462.00p 476.00p 2194
05/10/2021 480.00p 484.44p 480.00p 480.00p 2675
04/10/2021 480.00p 480.00p 472.50p 480.00p 10
01/10/2021 480.00p 489.00p 472.25p 480.00p 6114
30/09/2021 480.00p 480.00p 472.35p 480.00p 12084
29/09/2021 485.00p 494.93p 472.00p 480.00p 3176
28/09/2021 491.00p 494.79p 470.00p 485.00p 904

*Close Price adjusted for both dividends and splits