Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Quartix Technologies (QTX) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/06/2019 | 251.00p | 252.50p | 248.00p | 251.00p | 19490 |
| 05/06/2019 | 264.00p | 264.00p | 249.96p | 251.00p | 13866 |
| 04/06/2019 | 264.00p | 264.00p | 260.00p | 263.00p | 689 |
| 03/06/2019 | 271.00p | 273.00p | 264.00p | 264.00p | 22122 |
| 31/05/2019 | 268.00p | 273.00p | 268.00p | 271.00p | 21004 |
| 30/05/2019 | 268.00p | 270.00p | 266.00p | 266.00p | 4536 |
| 29/05/2019 | 268.00p | 270.00p | 267.55p | 268.00p | 5137 |
| 28/05/2019 | 268.00p | 268.00p | 267.04p | 268.00p | 525 |
| 24/05/2019 | 268.00p | 270.00p | 268.00p | 268.00p | 3700 |
| 23/05/2019 | 268.00p | 268.00p | 268.00p | 268.00p | 1969 |
| 22/05/2019 | 265.00p | 270.00p | 265.00p | 268.00p | 18902 |
| 21/05/2019 | 253.00p | 270.00p | 252.50p | 265.00p | 17476 |
| 20/05/2019 | 253.00p | 256.00p | 250.00p | 253.00p | 6358 |
| 17/05/2019 | 253.00p | 255.94p | 252.50p | 253.00p | 560 |
| 16/05/2019 | 253.00p | 253.00p | 252.50p | 253.00p | 8350 |
| 15/05/2019 | 253.00p | 256.00p | 253.00p | 253.00p | 2132 |
| 14/05/2019 | 253.00p | 256.00p | 252.00p | 253.00p | 2500 |
| 13/05/2019 | 253.00p | 256.00p | 253.00p | 253.00p | 4648 |
| 10/05/2019 | 253.00p | 255.00p | 253.00p | 253.00p | 477952 |
| 09/05/2019 | 255.00p | 256.00p | 250.00p | 253.00p | 135430 |
| 08/05/2019 | 255.00p | 256.60p | 252.00p | 255.00p | 12037 |
| 07/05/2019 | 255.00p | 257.50p | 251.00p | 255.00p | 16345 |
| 03/05/2019 | 255.00p | 257.50p | 251.00p | 254.00p | 15710 |
| 02/05/2019 | 255.00p | 259.00p | 253.50p | 255.00p | 8819 |
| 01/05/2019 | 255.00p | 259.00p | 255.00p | 255.00p | 6000 |
| 30/04/2019 | 255.00p | 260.00p | 250.00p | 255.00p | 10064 |
| 29/04/2019 | 255.00p | 259.00p | 253.00p | 255.00p | 5492 |
| 26/04/2019 | 255.00p | 260.00p | 252.00p | 255.00p | 8618 |
| 25/04/2019 | 258.00p | 259.30p | 255.00p | 255.00p | 5089 |
| 24/04/2019 | 258.00p | 259.30p | 258.00p | 258.00p | 3573 |
| 23/04/2019 | 258.00p | 259.30p | 258.00p | 258.00p | 960 |
| 18/04/2019 | 258.00p | 259.60p | 256.00p | 258.00p | 12935 |
| 17/04/2019 | 258.00p | 259.60p | 256.00p | 258.00p | 7002 |
| 16/04/2019 | 258.00p | 260.00p | 257.20p | 258.00p | 26782 |
| 15/04/2019 | 258.00p | 260.00p | 258.00p | 258.00p | 43801 |
| 12/04/2019 | 255.00p | 260.00p | 255.00p | 258.00p | 109256 |
| 11/04/2019 | 259.00p | 260.00p | 251.00p | 255.00p | 14271 |
| 10/04/2019 | 257.00p | 260.00p | 255.00p | 259.00p | 7913 |
| 09/04/2019 | 259.00p | 261.50p | 254.50p | 259.00p | 6263 |
| 08/04/2019 | 262.00p | 262.00p | 255.00p | 259.00p | 13286 |
| 05/04/2019 | 262.00p | 262.00p | 260.20p | 262.00p | 6998 |
| 04/04/2019 | 259.00p | 263.00p | 258.90p | 262.00p | 24030 |
| 03/04/2019 | 264.00p | 265.00p | 258.00p | 260.00p | 31026 |
| 02/04/2019 | 265.00p | 265.00p | 263.00p | 264.00p | 4604 |
| 01/04/2019 | 260.00p | 266.00p | 260.00p | 265.00p | 45141 |
| 29/03/2019 | 260.00p | 264.00p | 256.00p | 260.00p | 31428 |
| 28/03/2019 | 266.00p | 266.80p | 260.00p | 260.00p | 5684 |
| 27/03/2019 | 265.00p | 268.00p | 265.00p | 266.00p | 6331 |
| 26/03/2019 | 260.00p | 268.00p | 260.00p | 265.00p | 19306 |
| 25/03/2019 | 245.00p | 245.00p | 244.00p | 245.00p | 134 |
| 22/03/2019 | 245.00p | 249.95p | 244.00p | 245.00p | 1721 |
| 21/03/2019 | 245.00p | 249.95p | 244.00p | 245.00p | 3981 |
| 20/03/2019 | 245.00p | 249.95p | 245.00p | 245.00p | 21060 |
| 19/03/2019 | 245.00p | 245.00p | 241.00p | 245.00p | 1675 |
| 18/03/2019 | 245.00p | 250.00p | 240.00p | 245.00p | 28424 |
| 15/03/2019 | 245.00p | 250.00p | 240.00p | 245.00p | 16217 |
| 14/03/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 13/03/2019 | 245.00p | 247.00p | 240.00p | 245.00p | 4180 |
| 12/03/2019 | 245.00p | 248.00p | 245.00p | 245.00p | 1000 |
| 11/03/2019 | 250.00p | 260.00p | 240.00p | 250.00p | 15289 |
| 08/03/2019 | 250.00p | 252.00p | 247.00p | 250.00p | 23916 |
| 07/03/2019 | 250.00p | 260.00p | 247.00p | 250.00p | 8833 |
| 06/03/2019 | 250.00p | 255.00p | 243.00p | 250.00p | 6296 |
| 05/03/2019 | 250.00p | 255.00p | 240.00p | 240.00p | 6530 |
| 04/03/2019 | 250.00p | 255.00p | 245.00p | 250.00p | 6289 |
| 01/03/2019 | 250.00p | 257.00p | 250.00p | 250.00p | 9650 |
| 28/02/2019 | 250.00p | 257.00p | 244.00p | 250.00p | 6898 |
| 27/02/2019 | 250.00p | 250.00p | 244.00p | 250.00p | 539 |
| 26/02/2019 | 245.00p | 250.00p | 240.00p | 245.00p | 55504 |
| 25/02/2019 | 245.00p | 250.00p | 245.00p | 245.00p | 36137 |
| 22/02/2019 | 243.00p | 250.00p | 243.00p | 243.00p | 6200 |
| 21/02/2019 | 243.00p | 243.00p | 239.90p | 243.00p | 6800 |
| 20/02/2019 | 241.00p | 250.00p | 241.00p | 243.00p | 1600 |
| 19/02/2019 | 243.00p | 249.00p | 238.20p | 241.00p | 4640 |
| 18/02/2019 | 243.00p | 243.00p | 238.00p | 243.00p | 525 |
| 15/02/2019 | 242.00p | 250.00p | 242.00p | 243.00p | 7917 |
| 14/02/2019 | 242.00p | 249.00p | 236.00p | 242.00p | 8402 |
| 13/02/2019 | 254.00p | 254.00p | 230.00p | 240.00p | 14778 |
| 12/02/2019 | 255.00p | 255.00p | 250.00p | 254.00p | 9314 |
| 11/02/2019 | 255.00p | 255.00p | 250.00p | 255.00p | 2351 |
| 08/02/2019 | 255.00p | 255.00p | 250.00p | 255.00p | 9954 |
| 07/02/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 06/02/2019 | 255.00p | 255.00p | 254.90p | 255.00p | 2157 |
| 05/02/2019 | 255.00p | 260.00p | 254.90p | 255.00p | 6167 |
| 04/02/2019 | 255.00p | 255.00p | 252.00p | 255.00p | 16050 |
| 01/02/2019 | 255.00p | 255.50p | 252.00p | 255.00p | 3769 |
| 31/01/2019 | 255.00p | 255.50p | 250.00p | 255.00p | 7391 |
| 30/01/2019 | 255.00p | 256.00p | 252.00p | 255.00p | 8117 |
| 29/01/2019 | 255.00p | 260.00p | 250.00p | 255.00p | 10864 |
| 28/01/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 25/01/2019 | 255.00p | 256.00p | 250.00p | 255.00p | 9250 |
| 24/01/2019 | 255.00p | 256.00p | 251.00p | 255.00p | 5866 |
| 23/01/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 22/01/2019 | 255.00p | 257.00p | 255.00p | 255.00p | 200 |
| 21/01/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 675898 |
| 18/01/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 1096 |
| 17/01/2019 | 263.00p | 263.00p | 258.00p | 258.00p | 2700 |
| 16/01/2019 | 268.00p | 268.00p | 264.00p | 266.00p | 5347 |
| 15/01/2019 | 268.00p | 269.60p | 268.00p | 268.00p | 8339 |
| 14/01/2019 | 268.00p | 268.00p | 267.00p | 268.00p | 3803 |
| 11/01/2019 | 265.00p | 272.00p | 265.00p | 268.00p | 6948 |
| 10/01/2019 | 265.00p | 270.00p | 265.00p | 265.00p | 184436 |
| 09/01/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 1053 |
| 08/01/2019 | 260.00p | 260.00p | 251.00p | 260.00p | 5323 |
| 07/01/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 04/01/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 03/01/2019 | 265.00p | 266.00p | 250.00p | 260.00p | 6167 |
| 02/01/2019 | 265.00p | 265.00p | 260.00p | 265.00p | 71 |
| 31/12/2018 | 265.00p | 269.00p | 265.00p | 265.00p | 1886 |
| 28/12/2018 | 265.00p | 266.00p | 261.00p | 265.00p | 4624 |
| 27/12/2018 | 265.00p | 268.00p | 263.00p | 265.00p | 6500 |
| 24/12/2018 | 265.00p | 265.00p | 263.00p | 265.00p | 886 |
| 21/12/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 20/12/2018 | 265.00p | 270.00p | 265.00p | 265.00p | 1000 |
| 19/12/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 18/12/2018 | 265.00p | 269.00p | 265.00p | 265.00p | 1886 |
| 17/12/2018 | 265.00p | 267.00p | 265.00p | 265.00p | 2883 |
| 14/12/2018 | 265.00p | 265.00p | 261.00p | 265.00p | 380 |
| 13/12/2018 | 265.00p | 265.00p | 260.00p | 265.00p | 3068 |
| 12/12/2018 | 270.00p | 272.00p | 265.00p | 265.00p | 3002 |
| 11/12/2018 | 270.00p | 270.00p | 261.00p | 270.00p | 830 |
| 10/12/2018 | 270.00p | 270.00p | 268.00p | 270.00p | 798 |
| 07/12/2018 | 270.00p | 270.00p | 261.00p | 270.00p | 205 |
| 06/12/2018 | 270.00p | 278.00p | 260.00p | 270.00p | 2687 |
| 05/12/2018 | 270.00p | 272.00p | 261.00p | 270.00p | 958 |
| 04/12/2018 | 250.00p | 279.00p | 250.00p | 270.00p | 83064 |
| 03/12/2018 | 240.00p | 244.00p | 240.00p | 240.00p | 12576 |
| 30/11/2018 | 240.00p | 244.00p | 231.00p | 240.00p | 2742 |
| 29/11/2018 | 240.00p | 244.00p | 240.00p | 240.00p | 1240 |
| 28/11/2018 | 240.00p | 245.00p | 230.00p | 240.00p | 6700 |
| 27/11/2018 | 240.00p | 245.00p | 230.00p | 240.00p | 2464 |
| 26/11/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 23/11/2018 | 240.00p | 240.00p | 232.00p | 240.00p | 308 |
| 22/11/2018 | 240.00p | 248.00p | 237.50p | 240.00p | 4164 |
| 21/11/2018 | 240.00p | 245.00p | 240.00p | 240.00p | 4135 |
| 20/11/2018 | 240.00p | 241.50p | 240.00p | 240.00p | 2230 |
| 19/11/2018 | 240.00p | 242.00p | 231.25p | 240.00p | 7993 |
| 16/11/2018 | 240.00p | 246.00p | 240.00p | 240.00p | 736 |
| 15/11/2018 | 255.00p | 255.00p | 236.50p | 240.00p | 8274 |
| 14/11/2018 | 255.00p | 259.00p | 250.50p | 255.00p | 19310 |
| 13/11/2018 | 240.00p | 260.00p | 240.00p | 255.00p | 33921 |
| 12/11/2018 | 240.00p | 250.00p | 236.00p | 240.00p | 5396 |
| 09/11/2018 | 240.00p | 248.00p | 235.00p | 240.00p | 654 |
| 08/11/2018 | 235.00p | 248.00p | 235.00p | 240.00p | 35600 |
| 07/11/2018 | 235.00p | 240.00p | 233.00p | 235.00p | 12731 |
| 06/11/2018 | 235.00p | 240.00p | 234.98p | 235.00p | 916 |
| 05/11/2018 | 226.00p | 235.00p | 226.00p | 235.00p | 2836 |
| 02/11/2018 | 220.00p | 225.00p | 220.00p | 223.00p | 20053 |
| 01/11/2018 | 235.00p | 238.00p | 215.00p | 220.00p | 11886 |
| 31/10/2018 | 235.00p | 235.00p | 232.00p | 235.00p | 672500 |
| 30/10/2018 | 235.00p | 235.00p | 232.00p | 235.00p | 1 |
| 29/10/2018 | 235.00p | 235.00p | 230.00p | 235.00p | 6200 |
| 26/10/2018 | 245.00p | 245.00p | 235.00p | 235.00p | 5054 |
| 25/10/2018 | 243.00p | 245.00p | 242.00p | 245.00p | 200 |
| 24/10/2018 | 243.00p | 245.00p | 237.00p | 243.00p | 8499 |
| 23/10/2018 | 238.00p | 246.00p | 235.00p | 238.00p | 20033 |
| 22/10/2018 | 238.00p | 240.00p | 238.00p | 238.00p | 2321 |
| 19/10/2018 | 243.00p | 243.00p | 238.00p | 238.00p | 8381 |
| 18/10/2018 | 239.00p | 248.00p | 233.00p | 243.00p | 1478 |
| 17/10/2018 | 239.00p | 240.00p | 239.00p | 239.00p | 7079 |
| 16/10/2018 | 239.00p | 239.00p | 233.00p | 239.00p | 804 |
| 15/10/2018 | 239.00p | 245.00p | 232.00p | 239.00p | 7496 |
| 12/10/2018 | 235.00p | 240.00p | 233.50p | 239.00p | 8568 |
| 11/10/2018 | 239.00p | 239.00p | 230.00p | 235.00p | 4527 |
| 10/10/2018 | 250.00p | 250.00p | 234.00p | 242.00p | 22400 |
| 09/10/2018 | 260.00p | 260.00p | 240.00p | 250.00p | 11772 |
| 08/10/2018 | 265.00p | 265.00p | 250.00p | 260.00p | 9099 |
| 05/10/2018 | 275.00p | 276.00p | 266.00p | 268.00p | 12324 |
| 04/10/2018 | 275.00p | 275.00p | 273.00p | 275.00p | 295 |
| 03/10/2018 | 280.00p | 286.00p | 271.00p | 280.00p | 9038 |
| 02/10/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 01/10/2018 | 280.00p | 280.00p | 270.00p | 280.00p | 2489 |
| 28/09/2018 | 285.00p | 285.00p | 280.00p | 280.00p | 5270 |
| 27/09/2018 | 285.00p | 285.00p | 270.00p | 285.00p | 11414 |
| 26/09/2018 | 285.00p | 285.00p | 280.55p | 285.00p | 500 |
| 25/09/2018 | 285.00p | 285.00p | 281.00p | 285.00p | 2000 |
| 24/09/2018 | 285.00p | 288.16p | 283.24p | 285.00p | 6038 |
| 21/09/2018 | 285.00p | 285.00p | 283.70p | 285.00p | 3900 |
| 20/09/2018 | 283.00p | 285.00p | 280.00p | 285.00p | 3582 |
| 19/09/2018 | 283.00p | 284.00p | 283.00p | 283.00p | 860 |
| 18/09/2018 | 285.00p | 289.00p | 280.00p | 283.00p | 143 |
| 17/09/2018 | 295.00p | 295.00p | 280.00p | 285.00p | 6867 |
| 14/09/2018 | 295.00p | 295.44p | 290.00p | 295.00p | 5221 |
| 13/09/2018 | 295.00p | 296.20p | 291.00p | 295.00p | 7903 |
| 12/09/2018 | 320.00p | 320.00p | 292.00p | 295.00p | 4315 |
| 11/09/2018 | 320.00p | 320.00p | 311.00p | 320.00p | 500 |
| 10/09/2018 | 320.00p | 320.00p | 316.00p | 320.00p | 1364 |
| 07/09/2018 | 320.00p | 320.00p | 317.00p | 320.00p | 1762 |
| 06/09/2018 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 05/09/2018 | 320.00p | 320.00p | 310.00p | 320.00p | 1079 |
| 04/09/2018 | 322.00p | 322.00p | 314.00p | 320.00p | 5701 |
| 03/09/2018 | 325.00p | 327.00p | 310.00p | 322.00p | 13087 |
| 31/08/2018 | 325.00p | 325.00p | 320.00p | 325.00p | 1000 |
| 30/08/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 29/08/2018 | 345.00p | 345.00p | 320.00p | 325.00p | 11059 |
| 28/08/2018 | 350.00p | 350.00p | 341.00p | 345.00p | 2696 |
| 24/08/2018 | 350.00p | 350.00p | 340.00p | 345.00p | 1000 |
| 23/08/2018 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 22/08/2018 | 350.00p | 350.00p | 342.50p | 350.00p | 4127 |
| 21/08/2018 | 350.00p | 350.00p | 343.00p | 350.00p | 2346 |
*Close Price adjusted for both dividends and splits