Quiz (QUIZ) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Quiz

Date Open High Low Close* Volume
06/09/2022 11.00p 11.93p 11.06p 11.93p 22651
05/09/2022 11.00p 13.00p 10.75p 11.88p 61669
02/09/2022 11.00p 11.26p 10.75p 11.25p 375423
01/09/2022 11.25p 12.80p 11.20p 12.03p 162463
31/08/2022 11.25p 12.95p 11.14p 11.68p 124826
30/08/2022 11.50p 11.83p 11.17p 11.83p 70718
26/08/2022 11.60p 12.23p 11.64p 12.23p 185175
25/08/2022 11.60p 11.90p 11.45p 11.90p 82362
24/08/2022 11.60p 12.95p 11.00p 11.48p 998432
23/08/2022 12.30p 12.23p 12.18p 12.23p 0
22/08/2022 12.30p 12.18p 11.43p 12.18p 83273
19/08/2022 12.30p 14.30p 11.65p 12.33p 563601
18/08/2022 13.40p 14.00p 12.09p 13.00p 567453
17/08/2022 14.00p 14.10p 13.65p 14.03p 130391
16/08/2022 14.20p 14.09p 13.65p 13.90p 91756
15/08/2022 14.20p 14.87p 13.73p 14.00p 552796
12/08/2022 14.30p 16.00p 14.40p 15.18p 100584
11/08/2022 14.30p 15.72p 14.30p 14.55p 693168
10/08/2022 15.20p 15.84p 14.00p 15.53p 220382
09/08/2022 14.95p 15.18p 14.55p 15.03p 263891
08/08/2022 14.95p 16.71p 14.98p 15.32p 303440
05/08/2022 14.95p 16.85p 13.89p 15.93p 1082818
04/08/2022 13.00p 14.66p 13.05p 14.30p 285091
03/08/2022 13.00p 15.00p 12.06p 14.30p 1564910
02/08/2022 12.10p 13.03p 12.00p 12.00p 201624
01/08/2022 12.10p 12.74p 11.26p 12.00p 1059564
29/07/2022 9.70p 11.45p 10.66p 11.00p 88771
28/07/2022 9.70p 12.00p 11.00p 11.00p 200
27/07/2022 9.70p 11.00p 10.90p 11.00p 75000
26/07/2022 9.70p 11.25p 10.58p 11.25p 110011
25/07/2022 9.70p 11.45p 10.25p 10.75p 86028
22/07/2022 9.70p 10.98p 10.28p 10.98p 164845
21/07/2022 9.70p 12.00p 10.25p 11.13p 9370
20/07/2022 9.70p 11.95p 10.36p 11.13p 37508
19/07/2022 9.70p 11.13p 10.58p 11.13p 40450
18/07/2022 9.70p 11.25p 10.50p 11.25p 44527
15/07/2022 9.70p 11.15p 10.42p 11.13p 215731
14/07/2022 9.70p 11.40p 10.62p 11.13p 284775
13/07/2022 9.70p 11.24p 10.00p 11.00p 62007
12/07/2022 9.70p 11.90p 10.95p 10.95p 310
11/07/2022 9.70p 11.55p 10.55p 10.80p 50393
08/07/2022 9.70p 10.99p 10.00p 10.50p 916
07/07/2022 9.70p 11.10p 10.40p 11.00p 156934
06/07/2022 9.70p 11.50p 9.70p 10.75p 83976
05/07/2022 11.25p 12.35p 9.75p 10.60p 1482785
04/07/2022 10.00p 10.25p 10.13p 10.25p 541271
01/07/2022 10.00p 10.50p 10.07p 10.50p 345231
30/06/2022 10.00p 10.30p 9.70p 10.30p 222183
29/06/2022 10.00p 10.40p 8.95p 10.10p 324612
28/06/2022 10.00p 10.55p 10.05p 10.50p 91204
27/06/2022 10.00p 10.60p 10.50p 10.50p 9340
24/06/2022 10.00p 10.64p 10.01p 10.50p 43999
23/06/2022 10.00p 10.64p 10.00p 10.50p 109613
22/06/2022 10.20p 10.95p 10.10p 10.50p 110260
21/06/2022 10.20p 11.00p 10.10p 10.50p 73326
20/06/2022 10.20p 12.00p 10.10p 10.50p 58508
17/06/2022 10.50p 10.85p 10.01p 10.50p 92172
16/06/2022 10.50p 11.00p 10.10p 11.00p 247607
15/06/2022 10.55p 11.75p 11.75p 11.75p 0
14/06/2022 10.55p 11.75p 11.00p 11.75p 90856
13/06/2022 10.55p 11.75p 11.70p 11.75p 8214
10/06/2022 10.55p 12.00p 11.00p 11.25p 4762
09/06/2022 10.55p 11.90p 11.00p 11.45p 65689
08/06/2022 10.55p 11.78p 11.75p 11.75p 0
07/06/2022 10.55p 11.78p 10.55p 11.78p 111065
06/06/2022 10.95p 11.75p 10.55p 10.75p 8864
01/06/2022 10.95p 11.58p 10.61p 10.88p 119353
31/05/2022 10.95p 12.00p 10.69p 11.00p 3562
27/05/2022 10.95p 12.00p 11.00p 11.00p 9
26/05/2022 10.95p 11.74p 11.00p 11.00p 20204
25/05/2022 10.95p 11.84p 10.76p 11.50p 26755
24/05/2022 10.95p 11.45p 11.00p 11.25p 82081
23/05/2022 10.95p 11.34p 10.05p 11.25p 197113
20/05/2022 10.40p 10.83p 10.60p 10.60p 257467
19/05/2022 10.40p 10.67p 10.00p 10.50p 151404
18/05/2022 10.40p 10.50p 10.25p 10.50p 175000
17/05/2022 10.40p 10.90p 10.40p 10.80p 118458
16/05/2022 10.90p 10.95p 10.51p 10.73p 133562
13/05/2022 10.10p 11.15p 10.37p 11.15p 276005
12/05/2022 10.10p 11.75p 10.05p 11.00p 456420
11/05/2022 11.20p 11.05p 10.31p 11.05p 9479
10/05/2022 11.20p 11.05p 10.26p 11.05p 209281
09/05/2022 11.20p 12.24p 10.11p 11.65p 1075111
06/05/2022 11.25p 12.00p 11.25p 12.00p 307748
05/05/2022 11.60p 11.68p 11.08p 11.68p 27113
04/05/2022 11.60p 11.65p 11.02p 11.25p 327801
03/05/2022 11.60p 12.25p 11.00p 11.80p 461443
29/04/2022 12.00p 13.00p 11.70p 12.30p 175081
28/04/2022 13.20p 14.00p 11.95p 13.00p 325385
27/04/2022 13.20p 13.30p 12.68p 12.75p 229938
26/04/2022 14.95p 13.89p 13.20p 13.85p 66009
25/04/2022 14.95p 14.30p 13.20p 13.85p 254544
22/04/2022 14.95p 15.40p 14.00p 15.00p 213351
21/04/2022 15.10p 15.84p 14.00p 15.00p 31925
20/04/2022 15.10p 15.00p 14.00p 15.00p 101
19/04/2022 15.10p 15.75p 14.00p 15.00p 50277
14/04/2022 15.10p 16.00p 14.50p 15.00p 261987
13/04/2022 16.20p 16.95p 14.00p 15.48p 68789
12/04/2022 16.20p 15.48p 14.00p 15.48p 230279
11/04/2022 16.20p 16.95p 14.50p 15.48p 365972
08/04/2022 16.55p 17.74p 16.20p 17.00p 243225
07/04/2022 17.00p 18.00p 16.55p 16.90p 202798
06/04/2022 16.55p 18.18p 16.50p 16.50p 164980
05/04/2022 16.00p 19.00p 16.50p 17.50p 261224
04/04/2022 16.00p 18.00p 15.05p 17.50p 586565
01/04/2022 15.00p 16.23p 13.10p 15.50p 2940863
31/03/2022 10.70p 11.14p 10.00p 10.75p 9545
30/03/2022 10.70p 11.12p 10.75p 10.75p 1658
29/03/2022 10.70p 11.50p 10.75p 10.75p 16692
28/03/2022 10.70p 11.20p 10.00p 10.75p 23372
25/03/2022 10.70p 11.00p 10.00p 11.00p 391
24/03/2022 10.70p 11.00p 10.88p 11.00p 20010
23/03/2022 10.70p 11.00p 10.00p 11.00p 24
22/03/2022 10.70p 11.54p 10.88p 11.00p 37176
21/03/2022 10.70p 11.25p 10.64p 11.25p 137107
18/03/2022 10.70p 11.75p 10.00p 11.75p 368738
17/03/2022 11.15p 10.68p 10.05p 10.68p 13261
16/03/2022 11.15p 11.15p 9.15p 10.43p 122374
15/03/2022 9.50p 11.35p 9.13p 10.18p 75060
14/03/2022 9.50p 10.40p 10.18p 10.18p 80924
11/03/2022 9.50p 11.35p 9.11p 10.18p 40065
10/03/2022 9.50p 10.25p 9.67p 10.25p 50000
09/03/2022 9.50p 10.00p 9.06p 10.00p 97715
08/03/2022 9.84p 9.44p 8.57p 9.25p 850874
07/03/2022 9.84p 9.92p 8.50p 9.25p 277028
04/03/2022 11.00p 11.31p 9.02p 9.60p 1246762
03/03/2022 11.50p 12.00p 11.23p 12.00p 185235
02/03/2022 11.50p 12.00p 11.38p 12.00p 82781
01/03/2022 11.40p 12.12p 11.40p 11.40p 37958
28/02/2022 11.10p 11.84p 11.00p 11.10p 216145
25/02/2022 12.00p 12.15p 11.00p 12.15p 238978
24/02/2022 12.00p 12.20p 11.15p 11.63p 258672
23/02/2022 13.00p 13.00p 12.82p 13.00p 1949
22/02/2022 13.00p 13.00p 12.29p 13.00p 87032
21/02/2022 13.00p 13.00p 12.28p 13.00p 37853
18/02/2022 13.00p 14.00p 12.73p 13.25p 114613
17/02/2022 13.00p 13.25p 12.91p 13.25p 85641
16/02/2022 13.00p 13.40p 12.50p 13.40p 40060
15/02/2022 13.00p 13.45p 12.54p 13.25p 539026
14/02/2022 13.15p 13.36p 12.75p 13.12p 327243
11/02/2022 13.65p 14.00p 13.80p 13.80p 10629
10/02/2022 13.65p 14.08p 13.70p 14.08p 154861
09/02/2022 13.65p 13.94p 13.10p 13.80p 79251
08/02/2022 13.65p 13.88p 13.55p 13.55p 244357
07/02/2022 14.75p 14.95p 14.00p 14.30p 33147
04/02/2022 14.75p 15.50p 14.13p 14.40p 50976
03/02/2022 15.55p 15.45p 14.38p 14.55p 70529
02/02/2022 15.55p 15.14p 14.25p 14.55p 129927
01/02/2022 15.55p 15.05p 14.10p 14.50p 159351
31/01/2022 15.55p 15.36p 14.08p 14.50p 158471
28/01/2022 15.55p 15.08p 14.50p 14.50p 33094
27/01/2022 15.55p 15.10p 14.01p 14.50p 40496
26/01/2022 15.55p 15.15p 13.95p 14.50p 87584
25/01/2022 15.55p 16.00p 13.79p 14.48p 60640
24/01/2022 15.55p 16.40p 14.16p 14.75p 292662
21/01/2022 15.55p 17.45p 15.68p 16.50p 62397
20/01/2022 15.55p 17.00p 15.55p 17.00p 38182
19/01/2022 16.85p 16.50p 16.16p 16.50p 82191
18/01/2022 16.85p 17.45p 16.00p 16.75p 160693
17/01/2022 16.85p 17.75p 16.50p 17.00p 114131
14/01/2022 16.85p 18.50p 16.11p 17.40p 563036
13/01/2022 15.75p 16.40p 14.60p 15.73p 18955
12/01/2022 15.75p 16.45p 15.73p 15.73p 1116
10/01/2022 15.50p 16.95p 15.06p 15.78p 201103
07/01/2022 15.50p 16.50p 15.00p 16.13p 75517
06/01/2022 14.35p 15.50p 14.35p 15.50p 412196
05/01/2022 14.10p 14.95p 14.10p 14.20p 114374
04/01/2022 13.50p 15.15p 13.25p 14.50p 433190
03/01/2022 13.50p 14.00p 13.50p 13.73p 19206
31/12/2021 13.50p 14.00p 13.50p 13.73p 19206
30/12/2021 13.95p 14.00p 13.41p 14.00p 255531
29/12/2021 13.50p 14.85p 13.47p 14.00p 244347
28/12/2021 14.00p 14.66p 14.23p 14.23p 37445
27/12/2021 14.00p 14.66p 14.23p 14.23p 37445
24/12/2021 14.00p 14.66p 14.23p 14.23p 37445
23/12/2021 14.00p 14.66p 14.25p 14.25p 50123
22/12/2021 14.00p 14.00p 13.56p 14.00p 57054
21/12/2021 13.00p 14.00p 13.00p 13.00p 296521
20/12/2021 14.00p 14.95p 13.00p 13.45p 130903
17/12/2021 14.00p 14.50p 13.19p 14.27p 541897
16/12/2021 14.00p 14.05p 12.50p 12.50p 601204
15/12/2021 15.00p 16.45p 14.05p 14.50p 291689
14/12/2021 15.50p 15.90p 15.01p 15.25p 134609
13/12/2021 15.50p 16.74p 15.50p 16.00p 291752
10/12/2021 16.00p 17.45p 15.48p 16.75p 172092
09/12/2021 17.75p 17.75p 16.00p 16.50p 824351
08/12/2021 19.00p 20.16p 17.33p 18.25p 1468196
07/12/2021 18.40p 18.50p 17.34p 18.40p 137185
06/12/2021 17.95p 18.51p 16.05p 17.75p 93250
03/12/2021 17.55p 18.50p 16.00p 17.00p 29293
02/12/2021 17.55p 17.95p 17.00p 17.00p 28469
01/12/2021 17.55p 17.55p 16.05p 17.40p 125256
30/11/2021 17.95p 17.70p 16.20p 17.10p 54520
29/11/2021 17.95p 18.75p 16.77p 18.00p 72074
26/11/2021 17.50p 18.12p 16.55p 17.25p 582437
25/11/2021 18.50p 18.69p 17.50p 18.13p 181092
24/11/2021 18.45p 18.50p 17.90p 18.00p 323175
23/11/2021 18.00p 18.45p 17.50p 17.98p 165677
22/11/2021 18.10p 19.80p 17.91p 18.00p 695261
19/11/2021 19.45p 19.70p 18.05p 18.20p 394337

*Close Price adjusted for both dividends and splits