Shares Magazine
4.63p-0.23 (-4.64%)02 Apr 2025, 16:33
Quadrise PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 18, 2025 | 3.82p | 3.99p | 3.80p | 3.84p | 5,466,558 |
| Feb 17, 2025 | 3.96p | 4.29p | 3.85p | 3.85p | 1,718,017 |
| Feb 14, 2025 | 4.09p | 4.09p | 3.90p | 3.96p | 2,293,569 |
| Feb 13, 2025 | 4.06p | 4.19p | 3.91p | 4.00p | 3,286,138 |
| Feb 12, 2025 | 4.10p | 4.15p | 4.05p | 4.10p | 2,330,525 |
| Feb 11, 2025 | 4.20p | 4.25p | 4.03p | 4.15p | 2,871,565 |
| Feb 10, 2025 | 4.17p | 4.50p | 4.00p | 4.15p | 2,811,735 |
| Feb 7, 2025 | 4.05p | 4.30p | 4.02p | 4.16p | 4,642,186 |
| Feb 6, 2025 | 4.11p | 4.22p | 4.01p | 4.17p | 8,168,934 |
| Feb 5, 2025 | 4.00p | 4.33p | 3.91p | 4.18p | 14,098,532 |
| Feb 4, 2025 | 4.20p | 4.41p | 3.94p | 4.00p | 12,540,907 |
| Feb 3, 2025 | 3.85p | 4.51p | 3.85p | 4.18p | 13,737,349 |
| Jan 31, 2025 | 4.19p | 4.50p | 3.00p | 4.27p | 46,753,254 |
| Jan 30, 2025 | 3.80p | 4.34p | 3.66p | 3.85p | 13,143,384 |
| Jan 29, 2025 | 4.30p | 4.49p | 3.90p | 3.95p | 9,605,859 |
| Jan 28, 2025 | 3.81p | 4.50p | 3.51p | 4.26p | 18,198,846 |
| Jan 27, 2025 | 4.30p | 4.99p | 3.70p | 3.98p | 18,918,619 |
| Jan 24, 2025 | 3.08p | 4.51p | 3.02p | 4.13p | 192,173,759 |
| Jan 23, 2025 | 5.98p | 6.70p | 5.76p | 5.82p | 2,990,169 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 68.20 | 12.91 |
| Bakkavor Group PLC | 191.80 | 7.87 |
| Ocado Group PLC | 295.10 | 5.54 |
| Molten Ventures PLC | 268.20 | 4.85 |
| Deliveroo PLC | 129.30 | 4.78 |
| Dr. Martens PLC | 53.00 | 3.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 216.00 | -3.49 |
| Victrex PLC | 852.00 | -3.29 |
| Vesuvius PLC | 384.80 | -3.07 |
| Rolls-Royce Holdings PLC | 755.80 | -3.03 |
| Alpha Group International PLC | 2,500.00 | -2.91 |
| Ninety One PLC | 143.20 | -2.85 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.