1. Share Prices

  2. Quadrise PLC (QED)

1.75p+0.05 (+3.09%)08 Nov 2024, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Quadrise PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 7, 20241.90p1.90p1.70p1.70p412,251
Nov 6, 20241.85p1.90p1.60p1.74p859,560
Nov 5, 20241.55p1.90p1.55p1.69p237,593
Nov 4, 20241.90p1.90p1.56p1.73p612,636
Nov 1, 20241.65p1.70p1.63p1.73p1,029,784
Oct 31, 20241.90p1.90p1.65p1.74p170,096
Oct 30, 20241.90p1.90p1.60p1.75p1,177,861
Oct 29, 20241.51p1.83p1.51p1.73p5,422,611
Oct 28, 20241.75p1.75p1.59p1.64p2,532,332
Oct 25, 20241.75p1.75p1.62p1.65p1,250,470
Oct 24, 20241.66p1.66p1.66p1.68p3,119,681
Oct 23, 20241.66p1.76p1.66p1.70p867,953
Oct 22, 20241.78p1.84p1.67p1.72p388,485
Oct 21, 20241.79p1.90p1.50p1.76p1,028,091
Oct 18, 20241.60p1.90p1.60p1.75p5,582,632
Oct 17, 20241.80p1.80p1.64p1.64p603,002
Oct 16, 20241.71p1.90p1.65p1.65p2,325,212
Oct 15, 20241.84p1.92p1.74p1.80p6,122,076
Oct 14, 20241.45p1.84p1.40p1.80p9,554,326
Oct 11, 20241.41p1.54p1.41p1.48p1,591,168
Oct 10, 20241.30p1.54p1.30p1.43p231,739
Oct 9, 20241.46p1.50p1.30p1.42p696,543
Oct 8, 20241.41p1.46p1.31p1.39p1,053,580
Oct 7, 20241.40p1.46p1.38p1.40p1,377,148
Oct 4, 20241.30p1.50p1.30p1.40p382,336
Oct 3, 20241.36p1.47p1.33p1.40p2,329,500
Oct 2, 20241.40p1.49p1.34p1.40p4,035,903
Oct 1, 20241.40p1.40p1.30p1.35p10,671,075
Sep 30, 20241.59p1.59p1.30p1.43p9,338,681
Sep 27, 20241.45p1.59p1.33p1.45p679,472
Sep 26, 20241.40p1.50p1.40p1.45p2,156,676
Sep 25, 20241.45p1.54p1.41p1.46p5,705,041
Sep 24, 20241.45p1.75p1.45p1.52p2,874,808
Sep 23, 20241.73p1.73p1.46p1.59p480,524
Sep 20, 20241.50p1.74p1.45p1.57p2,951,970
Sep 19, 20241.46p1.72p1.46p1.58p1,665,739
Sep 18, 20241.50p1.65p1.48p1.56p4,624,278
Sep 17, 20241.51p1.75p1.50p1.55p990,562
Sep 16, 20241.75p1.75p1.57p1.60p520,415
Sep 13, 20241.74p1.74p1.53p1.60p1,781,728
Sep 12, 20241.75p1.75p1.55p1.65p1,159,026
Sep 11, 20241.60p1.75p1.57p1.65p2,151,345
Sep 10, 20241.60p1.75p1.51p1.67p1,466,534
Sep 9, 20241.70p1.75p1.59p1.61p2,573,301
Sep 6, 20241.70p1.75p1.66p1.70p1,464,680
Sep 5, 20241.75p1.75p1.67p1.70p300,847
Sep 4, 20241.65p1.75p1.61p1.71p2,428,015
Sep 3, 20241.61p1.71p1.60p1.69p1,050,124
Sep 2, 20241.70p1.74p1.61p1.70p1,119,596
Aug 30, 20241.60p1.74p1.60p1.69p2,697,458
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC57.8516.07
Wizz Air Holdings PLC1,517.0010.25
International Consolidated Airlines Group S.A.234.507.18
Endeavour Mining PLC1,669.004.25
Lancashire Holdings Limited682.003.49
Intercontinental Hotels Group PLC9,258.002.78

Fallers

CompanyPrice% Chg
Vistry Group PLC738.00-15.51
Mitie Group PLC107.20-10.07
Serco Group PLC160.00-9.81
Mitchells & Butlers PLC233.00-7.72
Burberry Group PLC804.80-7.56
Antofagasta PLC1,689.00-6.61