Quiz (QUIZ) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/04/2020 6.70p 7.00p 6.00p 7.00p 14647
23/04/2020 6.70p 7.00p 6.34p 7.00p 10044
22/04/2020 6.70p 6.78p 5.65p 6.50p 153870
21/04/2020 7.74p 7.74p 6.72p 7.35p 183539
20/04/2020 7.42p 7.44p 7.05p 7.05p 106087
17/04/2020 7.70p 7.90p 6.82p 7.35p 117436
16/04/2020 6.48p 7.45p 5.17p 7.25p 562031
15/04/2020 6.10p 6.22p 5.75p 6.10p 143907
14/04/2020 5.80p 5.98p 5.45p 5.45p 51108
09/04/2020 5.50p 5.84p 4.86p 5.50p 353130
08/04/2020 5.50p 5.50p 5.33p 5.33p 80295
07/04/2020 5.00p 5.55p 5.00p 5.33p 4929
06/04/2020 5.02p 5.00p 4.42p 5.00p 163910
03/04/2020 5.02p 5.67p 4.36p 4.75p 9242
02/04/2020 5.02p 5.67p 4.43p 4.75p 10527
01/04/2020 5.02p 5.70p 4.30p 4.75p 18315
31/03/2020 5.02p 5.72p 4.01p 5.00p 283419
30/03/2020 5.02p 5.88p 4.67p 4.67p 9017
27/03/2020 5.02p 5.99p 4.75p 4.75p 75432
26/03/2020 4.74p 5.99p 4.25p 5.50p 321563
25/03/2020 4.74p 5.30p 4.59p 5.25p 18820
24/03/2020 4.74p 5.00p 4.90p 5.00p 0
23/03/2020 4.74p 4.90p 3.94p 4.90p 806
20/03/2020 4.74p 4.75p 4.70p 4.75p 378346
19/03/2020 4.79p 4.86p 4.06p 4.70p 513576
18/03/2020 4.90p 5.07p 4.85p 4.86p 270672
17/03/2020 5.10p 5.90p 5.00p 5.00p 186134
16/03/2020 7.00p 7.04p 5.02p 5.50p 271189
13/03/2020 7.00p 8.11p 8.00p 8.11p 2243
12/03/2020 7.00p 8.00p 6.93p 8.00p 203868
11/03/2020 7.94p 8.26p 8.00p 8.26p 1200
10/03/2020 7.94p 8.50p 7.94p 8.25p 146081
09/03/2020 9.00p 9.00p 7.74p 8.17p 202782
06/03/2020 10.00p 10.00p 9.00p 9.49p 125131
05/03/2020 9.86p 10.28p 10.22p 10.28p 1663
04/03/2020 9.86p 10.50p 9.86p 10.50p 16059
03/03/2020 10.75p 10.75p 9.51p 10.11p 57455
02/03/2020 10.95p 10.95p 9.80p 10.18p 84112
28/02/2020 11.05p 11.80p 9.85p 10.50p 478199
27/02/2020 11.55p 12.00p 11.00p 12.00p 131250
26/02/2020 12.95p 12.95p 11.51p 12.25p 140898
25/02/2020 12.50p 12.25p 11.95p 12.25p 30522
24/02/2020 12.50p 12.37p 11.55p 11.98p 26784
21/02/2020 12.50p 12.50p 11.67p 12.35p 249401
20/02/2020 13.00p 12.88p 12.65p 12.88p 17556
19/02/2020 13.00p 12.88p 12.65p 12.88p 13723
18/02/2020 13.00p 12.88p 12.65p 12.88p 22000
17/02/2020 13.00p 13.25p 12.75p 13.25p 27661
14/02/2020 13.50p 13.50p 13.05p 13.50p 6995
13/02/2020 13.50p 13.65p 12.76p 13.53p 434525
12/02/2020 14.40p 14.13p 13.79p 14.13p 50401
11/02/2020 14.40p 14.38p 13.91p 14.38p 160083
10/02/2020 14.40p 14.40p 13.97p 14.38p 162000
07/02/2020 13.85p 14.65p 13.80p 14.65p 112290
06/02/2020 15.50p 14.75p 13.88p 14.75p 14366
05/02/2020 15.50p 15.50p 13.88p 14.75p 11107
04/02/2020 14.50p 14.13p 13.86p 14.13p 30614
03/02/2020 14.50p 14.38p 13.88p 14.38p 11302
31/01/2020 14.50p 14.50p 14.06p 14.50p 56416
30/01/2020 14.50p 14.88p 14.51p 14.88p 74209
29/01/2020 14.50p 14.75p 14.50p 14.75p 20054
28/01/2020 14.90p 15.00p 14.80p 15.00p 121402
27/01/2020 14.55p 14.87p 14.21p 14.75p 230301
24/01/2020 15.05p 15.20p 14.89p 15.15p 56220
23/01/2020 15.05p 15.43p 14.56p 14.88p 470544
22/01/2020 15.45p 15.48p 15.05p 15.48p 24070
21/01/2020 15.45p 15.10p 14.92p 15.10p 44251
20/01/2020 15.45p 15.45p 14.86p 15.20p 89345
17/01/2020 15.05p 15.75p 15.05p 15.50p 126572
16/01/2020 15.05p 15.48p 15.00p 15.25p 705756
15/01/2020 16.95p 17.20p 15.50p 15.53p 1041896
14/01/2020 19.00p 19.50p 18.51p 18.78p 323959
13/01/2020 19.00p 19.90p 19.00p 19.30p 149412
10/01/2020 19.05p 19.86p 19.00p 19.55p 161278
09/01/2020 18.70p 20.63p 18.70p 19.50p 355036
08/01/2020 18.70p 18.70p 18.48p 18.48p 38854
07/01/2020 17.50p 18.48p 17.50p 18.48p 129169
06/01/2020 17.95p 18.00p 17.28p 17.63p 204884
03/01/2020 17.50p 17.75p 17.33p 17.55p 126727
02/01/2020 17.20p 17.65p 17.28p 17.65p 20192
31/12/2019 17.20p 17.58p 17.20p 17.58p 21342
30/12/2019 17.30p 17.74p 17.36p 17.58p 40329
27/12/2019 17.30p 17.65p 17.30p 17.65p 25630
24/12/2019 17.45p 17.58p 17.36p 17.58p 33678
23/12/2019 17.45p 17.73p 17.28p 17.73p 36479
20/12/2019 17.05p 17.50p 17.05p 17.50p 45305
19/12/2019 17.15p 17.80p 17.28p 17.58p 73555
18/12/2019 17.15p 17.70p 17.54p 17.70p 108434
17/12/2019 17.15p 17.63p 17.15p 17.63p 81738
16/12/2019 17.15p 17.37p 17.15p 17.15p 85262
13/12/2019 17.80p 17.80p 16.80p 17.35p 150864
12/12/2019 17.00p 17.00p 16.75p 16.90p 6608
11/12/2019 17.00p 17.80p 16.88p 17.20p 86523
10/12/2019 16.60p 17.50p 16.22p 17.25p 224076
09/12/2019 17.50p 17.90p 16.71p 17.70p 120067
06/12/2019 16.95p 17.89p 16.71p 17.35p 388899
05/12/2019 14.50p 17.00p 14.50p 17.00p 314523
04/12/2019 15.00p 15.95p 14.05p 15.53p 580071
03/12/2019 16.50p 16.80p 16.50p 16.73p 27150
02/12/2019 16.60p 17.10p 16.77p 16.95p 40319
29/11/2019 16.60p 16.95p 16.77p 16.95p 540
28/11/2019 16.60p 17.14p 16.60p 17.00p 13679
27/11/2019 16.65p 16.80p 16.60p 16.65p 98746
26/11/2019 16.65p 16.95p 16.65p 16.82p 86517
25/11/2019 16.95p 16.98p 16.61p 16.78p 59135
22/11/2019 17.35p 16.86p 16.75p 16.75p 25801
21/11/2019 17.35p 17.20p 16.95p 16.95p 0
20/11/2019 17.35p 17.35p 17.00p 17.20p 57997
19/11/2019 16.55p 17.20p 16.82p 17.20p 4500
18/11/2019 16.55p 16.95p 16.78p 16.95p 511
15/11/2019 16.55p 17.00p 16.85p 17.00p 25000
14/11/2019 16.55p 16.85p 16.55p 16.75p 111099
13/11/2019 16.65p 16.95p 16.82p 16.95p 2471
12/11/2019 16.65p 17.00p 16.95p 16.95p 0
11/11/2019 16.65p 17.00p 16.50p 17.00p 143416
08/11/2019 17.00p 17.06p 17.00p 17.00p 20000
07/11/2019 17.35p 17.35p 16.89p 17.08p 125035
06/11/2019 16.05p 17.25p 16.00p 16.95p 231735
05/11/2019 16.55p 16.95p 16.50p 16.73p 220292
04/11/2019 16.95p 16.95p 16.95p 16.95p 86010
01/11/2019 16.05p 16.88p 16.05p 16.88p 108663
31/10/2019 16.33p 16.53p 16.19p 16.50p 156435
30/10/2019 15.60p 16.45p 15.08p 16.45p 120297
29/10/2019 15.60p 15.60p 15.08p 15.45p 405260
28/10/2019 15.20p 15.20p 14.72p 15.15p 44284
25/10/2019 15.00p 15.00p 14.30p 14.78p 43930
24/10/2019 14.83p 14.83p 14.30p 14.78p 41094
23/10/2019 15.20p 15.20p 14.56p 15.00p 962865
22/10/2019 14.80p 15.13p 14.80p 15.13p 8687
21/10/2019 15.00p 15.45p 14.60p 15.13p 601389
18/10/2019 15.75p 15.75p 15.00p 15.32p 96958
17/10/2019 15.10p 15.50p 15.10p 15.45p 760332
16/10/2019 16.10p 16.95p 15.75p 15.75p 319570
15/10/2019 15.90p 16.50p 15.90p 16.20p 123200
14/10/2019 16.09p 16.75p 16.09p 16.75p 17678
11/10/2019 16.00p 16.95p 16.00p 16.75p 68678
10/10/2019 16.29p 16.68p 16.29p 16.68p 73532
09/10/2019 16.36p 16.75p 16.70p 16.75p 0
08/10/2019 16.36p 16.70p 16.36p 16.70p 108938
07/10/2019 16.36p 16.97p 16.36p 16.75p 33601
04/10/2019 16.50p 16.97p 16.50p 16.85p 125363
03/10/2019 17.00p 17.00p 16.32p 16.75p 191733
02/10/2019 16.00p 16.75p 16.00p 16.75p 7278
01/10/2019 16.00p 16.50p 16.00p 16.50p 75568
30/09/2019 15.90p 17.20p 15.90p 16.70p 233621
27/09/2019 16.00p 16.80p 16.00p 16.75p 201038
26/09/2019 16.80p 16.80p 16.75p 16.75p 550
25/09/2019 15.03p 16.75p 15.03p 16.75p 67199
24/09/2019 16.13p 16.75p 16.00p 16.75p 52782
23/09/2019 16.00p 16.80p 16.00p 16.75p 22703
20/09/2019 16.25p 16.85p 16.00p 16.85p 106234
19/09/2019 16.13p 16.75p 16.13p 16.75p 2724
18/09/2019 16.05p 16.75p 16.00p 16.75p 45375
17/09/2019 16.55p 16.90p 16.05p 16.70p 195351
16/09/2019 16.50p 16.93p 16.50p 16.93p 27533
13/09/2019 16.05p 16.75p 16.05p 16.70p 181947
12/09/2019 17.00p 17.00p 16.35p 16.90p 8539
11/09/2019 15.55p 16.88p 15.55p 16.37p 40141
10/09/2019 16.85p 16.85p 16.50p 16.70p 42492
09/09/2019 16.26p 16.40p 16.26p 16.37p 185000
06/09/2019 16.00p 16.50p 16.00p 16.40p 402797
05/09/2019 17.20p 17.20p 15.92p 16.50p 65043
04/09/2019 16.50p 16.95p 15.52p 16.23p 725433
03/09/2019 18.75p 19.50p 17.80p 18.50p 653942
02/09/2019 20.00p 20.80p 18.65p 19.10p 596463
30/08/2019 17.00p 20.00p 17.00p 19.50p 425722
29/08/2019 16.95p 17.00p 16.75p 16.90p 29869
28/08/2019 14.95p 16.91p 14.95p 16.75p 388644
27/08/2019 15.00p 15.00p 14.94p 15.00p 48262
23/08/2019 14.00p 15.00p 14.00p 14.65p 91129
22/08/2019 14.25p 14.25p 13.66p 14.25p 67472
21/08/2019 14.45p 14.45p 14.05p 14.05p 21437
20/08/2019 13.19p 14.20p 13.19p 14.05p 159740
19/08/2019 13.25p 13.70p 12.70p 13.70p 59812
16/08/2019 12.70p 13.33p 12.70p 13.33p 77708
15/08/2019 13.25p 13.25p 12.69p 13.25p 189215
14/08/2019 13.85p 14.15p 12.69p 13.25p 367560
13/08/2019 13.40p 13.70p 13.14p 13.50p 119473
12/08/2019 14.00p 14.01p 13.50p 13.63p 245151
09/08/2019 14.90p 14.90p 14.05p 14.48p 192192
08/08/2019 14.90p 14.90p 14.06p 14.48p 234799
07/08/2019 14.58p 15.10p 14.46p 15.10p 58301
06/08/2019 15.35p 15.35p 14.37p 14.80p 261602
05/08/2019 15.05p 15.45p 14.75p 15.10p 219006
02/08/2019 15.20p 15.75p 14.86p 15.15p 507269
01/08/2019 14.50p 15.05p 14.35p 14.70p 707840
31/07/2019 15.50p 15.95p 14.00p 14.40p 2496667
30/07/2019 15.80p 16.30p 15.01p 15.75p 466977
29/07/2019 16.20p 17.10p 15.26p 15.98p 536149
26/07/2019 16.50p 17.15p 16.23p 17.08p 76319
25/07/2019 16.85p 17.40p 16.04p 17.08p 42470
24/07/2019 16.90p 17.73p 16.85p 17.73p 32851
23/07/2019 16.92p 17.55p 16.90p 17.55p 20091
22/07/2019 16.90p 17.63p 16.85p 17.63p 37776
19/07/2019 17.00p 17.44p 16.85p 16.93p 254714
18/07/2019 17.50p 17.76p 16.86p 16.98p 472974
17/07/2019 17.80p 18.40p 17.75p 18.40p 189194
16/07/2019 17.75p 18.38p 17.75p 18.25p 7637
15/07/2019 18.05p 18.72p 18.00p 18.25p 97177
12/07/2019 18.05p 18.38p 17.80p 18.38p 51913

*Close Price adjusted for both dividends and splits