Quartix Technologies (QTX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/12/2020 388.00p 392.00p 383.25p 388.00p 1196
18/12/2020 388.00p 392.44p 382.05p 388.00p 153516
17/12/2020 388.00p 395.68p 380.00p 388.00p 380729
16/12/2020 388.00p 398.00p 388.00p 396.00p 1921
15/12/2020 377.00p 396.00p 358.00p 388.00p 3028
14/12/2020 366.00p 383.72p 366.00p 377.00p 5034
11/12/2020 366.00p 374.00p 358.00p 366.00p 3679
10/12/2020 363.00p 370.00p 358.00p 366.00p 3396
09/12/2020 363.00p 369.25p 357.00p 363.00p 8305
08/12/2020 363.00p 370.00p 361.55p 363.00p 1383
07/12/2020 363.00p 369.25p 356.00p 363.00p 10075
04/12/2020 363.00p 370.00p 357.00p 363.00p 7126
03/12/2020 363.00p 368.00p 356.70p 363.00p 4824
02/12/2020 363.00p 368.00p 356.70p 363.00p 2535
01/12/2020 386.00p 386.00p 362.25p 363.00p 6415
30/11/2020 386.00p 386.00p 380.00p 386.00p 6550
27/11/2020 386.00p 392.00p 380.50p 392.00p 3098
26/11/2020 366.00p 390.44p 366.00p 386.00p 11339
25/11/2020 366.00p 376.85p 366.00p 366.00p 1400
24/11/2020 366.00p 377.44p 364.05p 366.00p 4211
23/11/2020 366.00p 366.00p 362.00p 366.00p 2161
20/11/2020 362.00p 371.80p 362.00p 366.00p 2035
19/11/2020 361.00p 370.00p 361.00p 361.00p 7026
18/11/2020 361.00p 370.00p 360.00p 361.00p 2308
17/11/2020 361.00p 361.00p 359.50p 361.00p 693
16/11/2020 361.00p 361.00p 352.00p 361.00p 4600
13/11/2020 361.00p 370.00p 358.55p 361.00p 4179
12/11/2020 361.00p 370.00p 358.00p 361.00p 567
10/11/2020 361.00p 370.00p 355.55p 361.00p 5815
09/11/2020 361.00p 370.00p 355.10p 361.00p 8745
06/11/2020 350.00p 361.00p 350.00p 361.00p 5657
05/11/2020 342.00p 360.00p 338.25p 350.00p 253627
04/11/2020 342.00p 342.00p 334.00p 342.00p 18800
03/11/2020 339.00p 350.00p 339.00p 342.00p 2831
02/11/2020 340.00p 347.75p 336.00p 339.00p 4126
30/10/2020 340.00p 342.50p 340.00p 340.00p 3600
29/10/2020 340.00p 340.00p 335.26p 340.00p 14229
28/10/2020 340.00p 340.00p 330.00p 340.00p 15279
27/10/2020 340.00p 340.00p 340.00p 340.00p 0
26/10/2020 340.00p 340.46p 335.25p 340.00p 4274
23/10/2020 340.00p 350.00p 331.00p 340.00p 13297
22/10/2020 330.00p 347.00p 329.34p 340.00p 638079
21/10/2020 319.00p 322.44p 318.00p 319.00p 6402
20/10/2020 319.00p 322.88p 311.00p 319.00p 1757
19/10/2020 319.00p 324.00p 310.00p 318.00p 4946
16/10/2020 327.00p 328.00p 319.00p 319.00p 1956
15/10/2020 327.00p 327.00p 320.00p 327.00p 12423
14/10/2020 327.00p 327.00p 324.00p 327.00p 91798
13/10/2020 327.00p 327.00p 324.75p 327.00p 3778
12/10/2020 327.00p 327.00p 324.00p 327.00p 7200
09/10/2020 327.00p 327.00p 324.00p 327.00p 2902
08/10/2020 327.00p 327.00p 324.00p 327.00p 205
07/10/2020 327.00p 327.00p 324.25p 327.00p 833
06/10/2020 329.00p 329.00p 317.01p 327.00p 6550
05/10/2020 329.00p 333.00p 324.30p 329.00p 6752
02/10/2020 329.00p 329.00p 328.99p 329.00p 1485
01/10/2020 329.00p 329.00p 324.33p 329.00p 775
30/09/2020 329.00p 331.44p 324.50p 329.00p 3059
29/09/2020 329.00p 329.00p 324.00p 329.00p 1124
28/09/2020 329.00p 329.00p 324.00p 329.00p 6755
25/09/2020 329.00p 332.00p 325.49p 329.00p 100359
24/09/2020 329.00p 329.00p 324.00p 329.00p 8427
23/09/2020 329.00p 334.00p 324.60p 329.00p 8319
22/09/2020 332.00p 334.00p 324.00p 329.00p 11569
21/09/2020 347.00p 347.50p 332.00p 332.00p 6764
18/09/2020 347.00p 347.00p 347.00p 347.00p 0
17/09/2020 350.00p 350.00p 346.25p 347.00p 27327
16/09/2020 355.00p 355.00p 350.90p 355.00p 4313
15/09/2020 355.00p 357.44p 355.00p 355.00p 64
14/09/2020 357.00p 362.00p 350.00p 355.00p 5171
11/09/2020 357.00p 362.00p 350.00p 350.00p 1688
10/09/2020 360.00p 365.00p 353.00p 360.00p 4314
09/09/2020 360.00p 360.00p 355.00p 360.00p 3694
08/09/2020 360.00p 360.00p 350.00p 360.00p 3271
07/09/2020 360.00p 370.00p 358.00p 360.00p 1537
04/09/2020 360.00p 370.00p 360.00p 360.00p 4
03/09/2020 352.00p 365.00p 352.00p 362.00p 11019
02/09/2020 352.00p 352.00p 350.00p 352.00p 185
01/09/2020 352.00p 352.00p 352.00p 352.00p 0
31/08/2020 352.00p 357.00p 350.00p 352.00p 6150
28/08/2020 352.00p 357.00p 350.00p 352.00p 6150
27/08/2020 352.00p 360.00p 352.00p 352.00p 277
26/08/2020 352.00p 360.00p 350.00p 352.00p 161
25/08/2020 347.00p 354.00p 347.00p 352.00p 9260
24/08/2020 347.00p 349.20p 347.00p 347.00p 4390
21/08/2020 347.00p 349.00p 347.00p 347.00p 1800
20/08/2020 347.00p 347.00p 347.00p 347.00p 0
19/08/2020 347.00p 354.00p 345.00p 347.00p 2803
18/08/2020 347.00p 348.75p 347.00p 347.00p 483
17/08/2020 347.00p 354.00p 347.00p 347.00p 8275
14/08/2020 347.00p 350.90p 347.00p 347.00p 8586
13/08/2020 357.00p 360.00p 346.00p 347.00p 22442
12/08/2020 355.00p 364.00p 350.00p 357.00p 10834
11/08/2020 339.00p 364.00p 339.00p 355.00p 14746
10/08/2020 339.00p 344.00p 339.00p 339.00p 5777
07/08/2020 342.00p 346.44p 342.00p 342.00p 171
06/08/2020 342.00p 342.00p 340.00p 342.00p 2961
05/08/2020 342.00p 346.50p 340.40p 342.00p 5805
04/08/2020 342.00p 346.89p 338.00p 342.00p 3631
03/08/2020 342.00p 347.00p 337.70p 342.00p 3792
31/07/2020 342.00p 347.00p 340.06p 342.00p 3450
30/07/2020 342.00p 347.00p 340.00p 342.00p 3360
29/07/2020 342.00p 347.99p 339.64p 342.00p 93577
28/07/2020 320.00p 350.00p 320.00p 342.00p 23504
27/07/2020 310.00p 310.00p 305.00p 310.00p 6167
24/07/2020 310.00p 318.00p 305.00p 310.00p 1352
23/07/2020 305.00p 318.44p 305.00p 310.00p 2522
22/07/2020 305.00p 309.40p 300.60p 305.00p 3363
21/07/2020 305.00p 305.00p 302.00p 305.00p 577
20/07/2020 305.00p 308.80p 301.06p 305.00p 1423
17/07/2020 305.00p 308.90p 305.00p 305.00p 2147
16/07/2020 305.00p 308.90p 300.60p 305.00p 1556
15/07/2020 305.00p 309.00p 300.66p 305.00p 2358
14/07/2020 305.00p 305.00p 300.60p 305.00p 6253
13/07/2020 300.00p 310.00p 300.00p 305.00p 2588
10/07/2020 305.00p 309.00p 300.00p 305.00p 5390
09/07/2020 305.00p 305.00p 300.00p 305.00p 24664
08/07/2020 313.00p 313.00p 304.50p 305.00p 4575
07/07/2020 313.00p 313.00p 310.00p 313.00p 1413
06/07/2020 313.00p 314.00p 310.00p 313.00p 4686
03/07/2020 318.00p 319.00p 310.00p 313.00p 5162
02/07/2020 322.00p 324.75p 315.00p 318.00p 16317
01/07/2020 322.00p 324.75p 314.90p 322.00p 2096
30/06/2020 322.00p 324.75p 322.00p 322.00p 428
29/06/2020 332.00p 332.00p 320.00p 322.00p 5068
26/06/2020 340.00p 340.00p 329.90p 332.00p 4566
25/06/2020 340.00p 342.00p 340.00p 340.00p 3450
24/06/2020 340.00p 346.90p 333.29p 340.00p 27076
23/06/2020 340.00p 346.90p 335.00p 340.00p 1327
22/06/2020 340.00p 347.00p 334.00p 340.00p 6485
19/06/2020 340.00p 340.00p 334.00p 340.00p 612
18/06/2020 340.00p 340.00p 334.60p 340.00p 5000
17/06/2020 340.00p 340.00p 334.00p 340.00p 1829
16/06/2020 340.00p 350.00p 334.50p 340.00p 6951
15/06/2020 345.00p 345.00p 330.00p 340.00p 16540
12/06/2020 355.00p 355.00p 350.00p 355.00p 2139
11/06/2020 360.00p 360.00p 350.00p 355.00p 6856
10/06/2020 360.00p 366.84p 353.50p 360.00p 3252
09/06/2020 360.00p 366.84p 353.50p 360.00p 1633
08/06/2020 360.00p 368.00p 351.50p 360.00p 12974
05/06/2020 360.00p 370.00p 352.00p 360.00p 13797
04/06/2020 375.00p 375.00p 351.20p 360.00p 23993
03/06/2020 375.00p 375.00p 370.00p 375.00p 9234
02/06/2020 379.00p 379.88p 372.00p 375.00p 7254
01/06/2020 385.00p 387.00p 380.00p 385.00p 6355
29/05/2020 395.00p 395.00p 383.00p 385.00p 6615
28/05/2020 370.00p 392.00p 370.00p 392.00p 14087
27/05/2020 370.00p 380.00p 368.25p 370.00p 13
26/05/2020 370.00p 370.00p 368.10p 370.00p 1200
25/05/2020 370.00p 379.99p 365.06p 370.00p 4004
22/05/2020 370.00p 379.99p 365.05p 370.00p 4004
21/05/2020 377.00p 380.00p 360.10p 370.00p 14825
20/05/2020 357.00p 382.00p 357.00p 377.00p 18639
19/05/2020 325.00p 365.00p 325.00p 357.00p 26634
18/05/2020 307.00p 330.00p 307.00p 325.00p 23644
15/05/2020 307.00p 307.88p 306.00p 307.00p 96579
14/05/2020 307.00p 307.00p 306.00p 307.00p 70000
13/05/2020 303.00p 307.88p 303.00p 306.00p 13979
12/05/2020 303.00p 305.00p 300.00p 303.00p 8909
11/05/2020 307.00p 309.64p 303.00p 303.00p 13636
08/05/2020 317.00p 317.00p 304.00p 307.00p 14520
07/05/2020 317.00p 317.00p 304.00p 307.00p 14520
06/05/2020 305.00p 322.00p 305.00p 317.00p 12148
05/05/2020 305.00p 310.00p 303.00p 305.00p 32727
04/05/2020 291.00p 310.00p 287.00p 305.00p 19708
01/05/2020 291.00p 299.00p 286.55p 291.00p 6597
30/04/2020 285.00p 300.00p 285.00p 291.00p 15060
29/04/2020 285.00p 287.00p 280.00p 280.00p 4373
28/04/2020 273.00p 290.00p 273.00p 285.00p 358573
27/04/2020 224.00p 273.00p 218.72p 273.00p 39239
24/04/2020 252.00p 258.72p 246.40p 252.00p 2074
23/04/2020 252.00p 259.00p 246.00p 252.00p 5259
22/04/2020 252.00p 260.00p 245.00p 252.00p 9225
21/04/2020 254.00p 254.00p 238.70p 252.00p 14996
20/04/2020 254.00p 263.00p 245.00p 254.00p 593
17/04/2020 234.00p 260.00p 234.00p 254.00p 18959
16/04/2020 234.00p 240.00p 220.00p 234.00p 25002
15/04/2020 265.00p 265.00p 220.00p 234.00p 67229
14/04/2020 265.00p 270.00p 260.00p 265.00p 33174
13/04/2020 272.00p 292.83p 265.00p 290.00p 27864
10/04/2020 272.00p 292.83p 265.00p 290.00p 27864
09/04/2020 272.00p 292.83p 265.00p 290.00p 27864
08/04/2020 265.00p 278.40p 261.00p 272.00p 6086
07/04/2020 245.00p 280.00p 245.00p 265.00p 21170
06/04/2020 240.00p 249.00p 230.00p 245.00p 18422
03/04/2020 245.00p 248.00p 230.20p 240.00p 5052
02/04/2020 240.00p 249.60p 239.50p 245.00p 4713
01/04/2020 229.00p 249.90p 229.00p 245.00p 8200
31/03/2020 225.00p 240.00p 221.00p 229.00p 10759
30/03/2020 229.00p 230.00p 220.00p 225.00p 8910
27/03/2020 239.00p 248.00p 223.20p 230.00p 56283
26/03/2020 244.00p 246.80p 235.00p 244.00p 15828
25/03/2020 235.00p 248.16p 235.00p 244.00p 17479
24/03/2020 242.00p 242.00p 234.00p 235.00p 13383
23/03/2020 244.00p 251.00p 238.00p 244.00p 2214
20/03/2020 211.00p 250.00p 211.00p 244.00p 47397
19/03/2020 227.00p 227.00p 202.00p 211.00p 12906
18/03/2020 265.00p 265.00p 230.00p 237.00p 7700
17/03/2020 279.00p 279.00p 261.12p 274.00p 15915
16/03/2020 312.00p 312.80p 270.00p 275.00p 14364

*Close Price adjusted for both dividends and splits