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 |
|---|---|---|---|---|---|
| 20/08/2018 | 350.00p | 350.00p | 345.00p | 350.00p | 1000 |
| 17/08/2018 | 350.00p | 350.00p | 340.00p | 350.00p | 5000 |
| 16/08/2018 | 350.00p | 350.00p | 340.00p | 340.00p | 2356 |
| 15/08/2018 | 350.00p | 358.00p | 350.00p | 350.00p | 7500 |
| 14/08/2018 | 350.00p | 355.00p | 340.10p | 350.00p | 2975 |
| 13/08/2018 | 350.00p | 350.00p | 349.50p | 350.00p | 360 |
| 10/08/2018 | 350.00p | 350.00p | 340.10p | 350.00p | 2168 |
| 09/08/2018 | 350.00p | 350.00p | 340.00p | 350.00p | 665 |
| 08/08/2018 | 350.00p | 350.00p | 340.00p | 350.00p | 2847 |
| 07/08/2018 | 350.00p | 350.00p | 342.00p | 350.00p | 3260 |
| 06/08/2018 | 350.00p | 350.00p | 342.00p | 350.00p | 5355 |
| 03/08/2018 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 02/08/2018 | 350.00p | 353.00p | 342.00p | 350.00p | 2570 |
| 01/08/2018 | 350.00p | 353.00p | 342.00p | 350.00p | 1735 |
| 31/07/2018 | 350.00p | 355.00p | 350.00p | 350.00p | 3404 |
| 30/07/2018 | 355.00p | 357.32p | 340.20p | 350.00p | 7944 |
| 27/07/2018 | 367.00p | 367.00p | 355.00p | 355.00p | 3498 |
| 26/07/2018 | 367.00p | 367.00p | 360.00p | 367.00p | 4177 |
| 25/07/2018 | 367.00p | 370.00p | 360.10p | 367.00p | 1441 |
| 24/07/2018 | 370.00p | 370.00p | 363.00p | 367.00p | 8894 |
| 23/07/2018 | 370.00p | 370.00p | 369.90p | 370.00p | 578 |
| 20/07/2018 | 370.00p | 370.00p | 366.10p | 370.00p | 12500 |
| 19/07/2018 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 18/07/2018 | 370.00p | 370.00p | 366.10p | 370.00p | 113 |
| 17/07/2018 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 16/07/2018 | 370.00p | 372.00p | 366.00p | 370.00p | 7681 |
| 13/07/2018 | 370.00p | 370.00p | 366.08p | 370.00p | 281 |
| 12/07/2018 | 370.00p | 370.00p | 370.00p | 370.00p | 350 |
| 11/07/2018 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 10/07/2018 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 09/07/2018 | 370.00p | 372.00p | 370.00p | 370.00p | 1351 |
| 06/07/2018 | 370.00p | 370.00p | 366.50p | 370.00p | 285 |
| 05/07/2018 | 368.00p | 372.00p | 368.00p | 370.00p | 1360 |
| 04/07/2018 | 371.00p | 372.00p | 363.00p | 368.00p | 4068 |
| 03/07/2018 | 380.00p | 380.00p | 363.00p | 371.00p | 2540 |
| 02/07/2018 | 380.00p | 380.00p | 370.00p | 380.00p | 8384 |
| 29/06/2018 | 380.00p | 380.00p | 377.00p | 380.00p | 1054 |
| 28/06/2018 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 27/06/2018 | 380.00p | 380.00p | 372.00p | 380.00p | 287 |
| 26/06/2018 | 380.00p | 380.00p | 372.00p | 380.00p | 13835 |
| 25/06/2018 | 380.00p | 380.00p | 372.00p | 380.00p | 6827 |
| 22/06/2018 | 380.00p | 380.00p | 372.00p | 380.00p | 661 |
| 21/06/2018 | 380.00p | 384.00p | 370.00p | 380.00p | 4430 |
| 20/06/2018 | 380.00p | 380.00p | 372.00p | 380.00p | 1291 |
| 19/06/2018 | 380.00p | 380.00p | 372.00p | 380.00p | 282 |
| 18/06/2018 | 380.00p | 385.00p | 373.16p | 380.00p | 1665 |
| 15/06/2018 | 380.00p | 387.00p | 380.00p | 380.00p | 10541 |
| 14/06/2018 | 380.00p | 380.00p | 372.66p | 380.00p | 2248 |
| 13/06/2018 | 380.00p | 388.00p | 380.00p | 380.00p | 3898 |
| 12/06/2018 | 380.00p | 388.00p | 380.00p | 380.00p | 2500 |
| 11/06/2018 | 380.00p | 389.00p | 380.00p | 380.00p | 11805 |
| 08/06/2018 | 380.00p | 388.00p | 378.00p | 380.00p | 2692 |
| 07/06/2018 | 380.00p | 380.00p | 377.00p | 380.00p | 2440 |
| 06/06/2018 | 380.00p | 388.00p | 376.80p | 380.00p | 2567 |
| 05/06/2018 | 380.00p | 389.00p | 380.00p | 380.00p | 2755 |
| 04/06/2018 | 380.00p | 389.00p | 375.50p | 380.00p | 6840 |
| 01/06/2018 | 380.00p | 389.00p | 375.01p | 380.00p | 4655 |
| 31/05/2018 | 380.00p | 390.00p | 375.00p | 380.00p | 3237 |
| 30/05/2018 | 381.00p | 390.00p | 375.00p | 380.00p | 2112 |
| 29/05/2018 | 381.00p | 382.00p | 380.00p | 381.00p | 1416 |
| 25/05/2018 | 380.00p | 390.00p | 380.00p | 381.00p | 5015 |
| 24/05/2018 | 380.00p | 381.00p | 376.00p | 380.00p | 1831 |
| 23/05/2018 | 380.00p | 382.00p | 376.00p | 380.00p | 1600 |
| 22/05/2018 | 380.00p | 388.00p | 375.00p | 380.00p | 2674 |
| 21/05/2018 | 380.00p | 382.00p | 373.55p | 380.00p | 3738 |
| 18/05/2018 | 380.00p | 382.00p | 373.10p | 380.00p | 5664 |
| 17/05/2018 | 380.00p | 382.00p | 380.00p | 380.00p | 4700 |
| 16/05/2018 | 380.00p | 386.90p | 373.00p | 380.00p | 6492 |
| 15/05/2018 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 14/05/2018 | 380.00p | 380.00p | 377.00p | 380.00p | 1600 |
| 11/05/2018 | 380.00p | 382.00p | 377.00p | 380.00p | 6043 |
| 10/05/2018 | 380.00p | 389.00p | 377.00p | 380.00p | 4672 |
| 09/05/2018 | 376.00p | 383.00p | 375.00p | 380.00p | 7031 |
| 08/05/2018 | 376.00p | 380.20p | 370.00p | 376.00p | 862 |
| 04/05/2018 | 376.00p | 389.00p | 365.00p | 376.00p | 1936 |
| 03/05/2018 | 376.00p | 380.00p | 376.00p | 376.00p | 307 |
| 02/05/2018 | 380.00p | 380.00p | 370.00p | 376.00p | 4900 |
| 01/05/2018 | 380.00p | 385.00p | 370.00p | 380.00p | 2450 |
| 30/04/2018 | 380.00p | 380.00p | 370.00p | 380.00p | 8000 |
| 27/04/2018 | 380.00p | 380.00p | 374.15p | 380.00p | 3736 |
| 26/04/2018 | 375.00p | 380.00p | 373.90p | 380.00p | 1900 |
| 25/04/2018 | 375.00p | 378.00p | 372.55p | 375.00p | 8649 |
| 24/04/2018 | 375.00p | 380.00p | 375.00p | 375.00p | 3875 |
| 23/04/2018 | 375.00p | 380.00p | 371.55p | 375.00p | 5711 |
| 20/04/2018 | 371.00p | 380.00p | 368.55p | 371.00p | 2391 |
| 19/04/2018 | 368.00p | 375.50p | 366.00p | 371.00p | 3645 |
| 18/04/2018 | 368.00p | 375.00p | 365.00p | 368.00p | 6367 |
| 17/04/2018 | 358.00p | 368.00p | 358.00p | 368.00p | 0 |
| 16/04/2018 | 358.00p | 364.00p | 358.00p | 358.00p | 5000 |
| 13/04/2018 | 360.00p | 360.00p | 356.55p | 358.00p | 6367 |
| 12/04/2018 | 355.00p | 365.00p | 355.00p | 360.00p | 3460 |
| 11/04/2018 | 353.00p | 360.00p | 350.00p | 355.00p | 29736 |
| 10/04/2018 | 353.00p | 356.00p | 351.45p | 353.00p | 16184 |
| 09/04/2018 | 353.00p | 353.00p | 351.40p | 353.00p | 4900 |
| 06/04/2018 | 353.00p | 354.00p | 353.00p | 353.00p | 3801 |
| 05/04/2018 | 353.00p | 353.00p | 351.40p | 353.00p | 3164 |
| 04/04/2018 | 355.00p | 358.00p | 351.40p | 355.00p | 10489 |
| 03/04/2018 | 355.00p | 356.00p | 351.40p | 355.00p | 1205 |
| 29/03/2018 | 355.00p | 356.00p | 351.40p | 355.00p | 5117 |
| 28/03/2018 | 355.00p | 355.00p | 351.11p | 355.00p | 12871 |
| 27/03/2018 | 345.00p | 360.00p | 330.00p | 355.00p | 74646 |
| 26/03/2018 | 380.00p | 390.00p | 380.00p | 380.00p | 10740 |
| 23/03/2018 | 380.00p | 390.00p | 380.00p | 380.00p | 923 |
| 22/03/2018 | 377.00p | 390.00p | 377.00p | 380.00p | 6873 |
| 21/03/2018 | 370.00p | 383.00p | 370.00p | 377.00p | 7708 |
| 20/03/2018 | 370.00p | 380.00p | 370.00p | 370.00p | 3348 |
| 19/03/2018 | 370.00p | 380.00p | 361.00p | 370.00p | 1756 |
| 16/03/2018 | 365.00p | 378.00p | 365.00p | 370.00p | 8371 |
| 15/03/2018 | 365.00p | 365.00p | 361.00p | 365.00p | 2624 |
| 14/03/2018 | 367.00p | 369.50p | 363.50p | 365.00p | 4267 |
| 13/03/2018 | 367.00p | 367.00p | 363.50p | 367.00p | 2001 |
| 12/03/2018 | 367.00p | 374.00p | 363.50p | 368.00p | 15777 |
| 09/03/2018 | 362.00p | 374.00p | 362.00p | 367.00p | 3066 |
| 08/03/2018 | 360.00p | 370.00p | 360.00p | 360.00p | 4835 |
| 07/03/2018 | 360.00p | 368.00p | 360.00p | 360.00p | 749 |
| 06/03/2018 | 360.00p | 365.00p | 355.00p | 360.00p | 3995 |
| 05/03/2018 | 360.00p | 370.00p | 360.00p | 360.00p | 1652 |
| 02/03/2018 | 360.00p | 369.80p | 357.00p | 360.00p | 9782 |
| 01/03/2018 | 360.00p | 360.00p | 356.00p | 360.00p | 250 |
| 28/02/2018 | 360.00p | 370.00p | 355.00p | 360.00p | 3412 |
| 27/02/2018 | 360.00p | 365.00p | 353.00p | 360.00p | 2160 |
| 26/02/2018 | 367.00p | 367.00p | 350.00p | 360.00p | 29758 |
| 23/02/2018 | 350.00p | 373.40p | 350.00p | 372.00p | 11265 |
| 22/02/2018 | 350.00p | 360.00p | 350.00p | 350.00p | 1539 |
| 21/02/2018 | 350.00p | 356.00p | 350.00p | 350.00p | 558 |
| 20/02/2018 | 350.00p | 356.00p | 346.04p | 350.00p | 8443 |
| 19/02/2018 | 350.00p | 358.00p | 340.00p | 350.00p | 9907 |
| 16/02/2018 | 350.00p | 350.00p | 350.00p | 350.00p | -759 |
| 15/02/2018 | 348.00p | 355.00p | 346.55p | 350.00p | 5703 |
| 14/02/2018 | 348.00p | 356.00p | 348.00p | 348.00p | 1500 |
| 13/02/2018 | 348.00p | 356.00p | 348.00p | 348.00p | 3552 |
| 12/02/2018 | 348.00p | 354.00p | 348.00p | 348.00p | 3235 |
| 09/02/2018 | 348.00p | 355.00p | 342.00p | 348.00p | 168 |
| 08/02/2018 | 348.00p | 348.00p | 348.00p | 348.00p | 0 |
| 07/02/2018 | 348.00p | 348.00p | 341.00p | 348.00p | 1300 |
| 06/02/2018 | 350.00p | 350.00p | 340.00p | 343.00p | 9838 |
| 05/02/2018 | 362.00p | 367.00p | 353.00p | 360.00p | 3956 |
| 02/02/2018 | 362.00p | 367.00p | 362.00p | 362.00p | 600 |
| 01/02/2018 | 360.00p | 367.00p | 355.00p | 362.00p | 4335 |
| 31/01/2018 | 360.00p | 370.00p | 355.00p | 360.00p | 2522 |
| 30/01/2018 | 360.00p | 360.50p | 356.00p | 360.00p | 13915 |
| 29/01/2018 | 360.00p | 368.00p | 360.00p | 360.00p | 194 |
| 26/01/2018 | 360.00p | 365.00p | 360.00p | 362.00p | 3089 |
| 25/01/2018 | 360.00p | 370.00p | 355.00p | 360.00p | 5909 |
| 24/01/2018 | 360.00p | 362.00p | 354.00p | 362.00p | 14345 |
| 23/01/2018 | 360.00p | 364.20p | 351.10p | 362.00p | 14840 |
| 22/01/2018 | 360.00p | 364.95p | 360.00p | 360.00p | 1388 |
| 19/01/2018 | 360.00p | 360.00p | 350.00p | 360.00p | 637 |
| 18/01/2018 | 360.00p | 360.00p | 351.00p | 360.00p | 1455 |
| 17/01/2018 | 365.00p | 365.00p | 350.00p | 360.00p | 11438 |
| 16/01/2018 | 379.00p | 379.00p | 365.00p | 371.00p | 347889 |
| 15/01/2018 | 379.00p | 388.00p | 377.00p | 379.00p | 9608 |
| 12/01/2018 | 361.00p | 386.00p | 361.00p | 379.00p | 31652 |
| 11/01/2018 | 359.00p | 359.00p | 359.00p | 359.00p | 0 |
| 10/01/2018 | 359.00p | 363.00p | 357.00p | 359.00p | 4024 |
| 09/01/2018 | 359.00p | 363.00p | 356.20p | 359.00p | 1692 |
| 08/01/2018 | 359.00p | 359.00p | 356.15p | 359.00p | 1762 |
| 05/01/2018 | 355.00p | 360.00p | 355.00p | 359.00p | 5051 |
| 04/01/2018 | 355.00p | 360.00p | 355.00p | 355.00p | 11641 |
| 03/01/2018 | 355.00p | 360.00p | 351.00p | 355.00p | 5841 |
| 02/01/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 29/12/2017 | 355.00p | 355.00p | 350.50p | 355.00p | 416 |
| 28/12/2017 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 27/12/2017 | 355.00p | 356.40p | 355.00p | 355.00p | 800 |
| 22/12/2017 | 355.00p | 355.00p | 350.00p | 355.00p | 174 |
| 21/12/2017 | 357.50p | 357.50p | 351.00p | 355.00p | 20976 |
| 20/12/2017 | 357.50p | 357.50p | 350.00p | 357.50p | 820 |
| 19/12/2017 | 357.50p | 359.60p | 350.00p | 357.50p | 1462 |
| 18/12/2017 | 360.00p | 360.00p | 350.00p | 357.50p | 2362 |
| 15/12/2017 | 360.00p | 361.00p | 355.00p | 360.00p | 2498 |
| 14/12/2017 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 13/12/2017 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 12/12/2017 | 360.00p | 360.00p | 356.00p | 360.00p | 196 |
| 11/12/2017 | 360.00p | 361.50p | 360.00p | 360.00p | 179 |
| 08/12/2017 | 360.00p | 360.00p | 355.00p | 360.00p | 150 |
| 07/12/2017 | 360.00p | 360.00p | 355.00p | 360.00p | 87980 |
| 06/12/2017 | 360.00p | 361.90p | 355.00p | 360.00p | 3271 |
| 05/12/2017 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 04/12/2017 | 360.00p | 362.00p | 355.00p | 360.00p | 1916 |
| 01/12/2017 | 360.00p | 360.00p | 357.63p | 360.00p | 1150 |
| 30/11/2017 | 360.00p | 364.00p | 360.00p | 360.00p | 149412 |
| 29/11/2017 | 360.00p | 362.00p | 357.50p | 360.00p | 3412 |
| 28/11/2017 | 360.00p | 363.00p | 360.00p | 360.00p | 0 |
| 27/11/2017 | 360.00p | 360.00p | 357.50p | 360.00p | 844 |
| 24/11/2017 | 360.00p | 360.00p | 355.00p | 360.00p | 10639 |
| 23/11/2017 | 354.50p | 362.00p | 354.50p | 360.00p | 12193 |
| 22/11/2017 | 354.50p | 362.00p | 349.25p | 354.50p | 159 |
| 21/11/2017 | 354.50p | 360.19p | 349.25p | 354.50p | 1518 |
| 20/11/2017 | 354.50p | 354.50p | 347.00p | 354.50p | 53 |
| 17/11/2017 | 355.50p | 358.25p | 347.75p | 354.50p | 14773 |
| 16/11/2017 | 361.00p | 367.00p | 355.00p | 355.50p | 26821 |
| 15/11/2017 | 361.00p | 361.00p | 361.00p | 361.00p | 0 |
| 14/11/2017 | 361.00p | 361.00p | 361.00p | 361.00p | 0 |
| 13/11/2017 | 363.00p | 363.00p | 355.00p | 361.00p | 2000 |
| 10/11/2017 | 358.00p | 369.00p | 358.00p | 363.00p | 2650 |
| 09/11/2017 | 356.00p | 360.00p | 356.00p | 356.00p | 500 |
| 08/11/2017 | 356.00p | 356.00p | 356.00p | 356.00p | 0 |
| 07/11/2017 | 355.00p | 360.00p | 345.10p | 356.00p | 319326 |
| 06/11/2017 | 355.00p | 360.00p | 350.00p | 355.00p | 2304 |
| 03/11/2017 | 357.50p | 359.00p | 350.00p | 355.00p | 13757 |
*Close Price adjusted for both dividends and splits