Shares Magazine
4.86p+0.11 (+2.32%)02 May 2025, 17:48
Quadrise PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2025 | 4.75p | 5.00p | 4.21p | 4.75p | 3,947,556 |
| Apr 30, 2025 | 4.69p | 4.99p | 4.01p | 4.39p | 3,752,819 |
| Apr 29, 2025 | 4.75p | 4.99p | 4.00p | 4.58p | 2,047,125 |
| Apr 28, 2025 | 4.51p | 5.00p | 4.01p | 4.51p | 3,845,141 |
| Apr 25, 2025 | 4.65p | 5.00p | 4.01p | 4.67p | 5,616,324 |
| Apr 24, 2025 | 4.70p | 4.70p | 4.03p | 4.46p | 1,040,812 |
| Apr 23, 2025 | 4.15p | 4.66p | 4.03p | 4.15p | 3,091,158 |
| Apr 22, 2025 | 4.38p | 4.70p | 4.02p | 4.38p | 4,258,568 |
| Apr 17, 2025 | 4.39p | 4.51p | 4.03p | 4.25p | 2,765,197 |
| Apr 16, 2025 | 4.51p | 4.51p | 4.11p | 4.31p | 2,849,460 |
| Apr 15, 2025 | 3.71p | 4.52p | 3.71p | 4.35p | 2,486,979 |
| Apr 14, 2025 | 4.15p | 4.20p | 3.71p | 4.03p | 3,551,804 |
| Apr 11, 2025 | 4.30p | 4.40p | 3.71p | 4.08p | 4,691,271 |
| Apr 10, 2025 | 4.39p | 4.55p | 3.80p | 4.40p | 6,120,379 |
| Apr 9, 2025 | 4.56p | 4.59p | 3.61p | 4.00p | 5,498,362 |
| Apr 8, 2025 | 3.91p | 4.70p | 3.90p | 4.45p | 8,853,921 |
| Apr 7, 2025 | 4.14p | 4.70p | 3.51p | 4.30p | 12,340,729 |
| Apr 4, 2025 | 4.26p | 4.80p | 3.80p | 4.25p | 6,591,138 |
| Apr 3, 2025 | 4.26p | 4.80p | 4.26p | 4.53p | 2,196,830 |
| Apr 2, 2025 | 4.85p | 4.89p | 4.41p | 4.63p | 2,893,615 |
| Apr 1, 2025 | 4.70p | 4.90p | 4.01p | 4.85p | 9,339,680 |
| Mar 31, 2025 | 4.30p | 4.79p | 3.80p | 4.30p | 5,854,919 |
| Mar 28, 2025 | 3.71p | 4.29p | 3.71p | 4.15p | 2,236,391 |
| Mar 27, 2025 | 3.93p | 4.20p | 3.71p | 3.83p | 2,734,475 |
| Mar 26, 2025 | 4.20p | 4.20p | 3.71p | 3.83p | 5,014,990 |
| Mar 25, 2025 | 3.70p | 4.05p | 3.51p | 3.88p | 5,979,457 |
| Mar 24, 2025 | 3.86p | 4.10p | 3.65p | 3.72p | 10,483,826 |
| Mar 21, 2025 | 3.87p | 3.94p | 3.68p | 3.74p | 7,567,211 |
| Mar 20, 2025 | 3.63p | 3.74p | 3.60p | 3.69p | 3,523,348 |
| Mar 19, 2025 | 3.65p | 3.73p | 3.57p | 3.64p | 3,181,920 |
| Mar 18, 2025 | 3.60p | 3.88p | 3.55p | 3.56p | 3,149,294 |
| Mar 17, 2025 | 3.60p | 3.62p | 3.50p | 3.62p | 5,118,289 |
| Mar 14, 2025 | 3.70p | 3.99p | 3.53p | 3.61p | 3,538,449 |
| Mar 13, 2025 | 3.70p | 3.99p | 3.65p | 3.67p | 3,193,144 |
| Mar 12, 2025 | 3.69p | 3.99p | 3.68p | 3.70p | 814,566 |
| Mar 11, 2025 | 3.87p | 4.10p | 3.65p | 3.70p | 5,095,445 |
| Mar 10, 2025 | 3.86p | 4.09p | 3.81p | 3.93p | 1,561,497 |
| Mar 7, 2025 | 4.09p | 4.09p | 3.80p | 3.96p | 1,509,269 |
| Mar 6, 2025 | 3.77p | 4.08p | 3.75p | 3.94p | 1,295,266 |
| Mar 5, 2025 | 3.90p | 3.98p | 3.77p | 3.77p | 2,171,737 |
| Mar 4, 2025 | 3.90p | 3.90p | 3.70p | 3.75p | 2,127,078 |
| Mar 3, 2025 | 3.88p | 4.09p | 3.85p | 3.90p | 2,250,238 |
| Feb 28, 2025 | 3.90p | 3.99p | 3.70p | 3.98p | 2,017,314 |
| Feb 27, 2025 | 3.82p | 4.06p | 3.72p | 3.86p | 3,789,166 |
| Feb 26, 2025 | 3.91p | 3.99p | 3.80p | 3.85p | 3,538,841 |
| Feb 25, 2025 | 4.00p | 4.01p | 3.75p | 3.92p | 3,780,739 |
| Feb 24, 2025 | 4.10p | 4.19p | 3.97p | 4.02p | 5,170,648 |
| Feb 21, 2025 | 4.00p | 4.39p | 3.96p | 4.05p | 2,310,540 |
| Feb 20, 2025 | 3.81p | 4.05p | 3.75p | 4.05p | 4,237,474 |
| Feb 19, 2025 | 3.85p | 3.99p | 3.80p | 3.85p | 3,137,685 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.