1. Share Prices

  2. Quadrise PLC (QED)

5.59p+0.04 (+0.72%)24 Dec 2024, 13:15
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
Dec 24, 20245.70p6.00p5.40p5.59p7,575,233
Dec 23, 20245.80p5.80p5.02p5.55p6,696,540
Dec 20, 20244.91p5.70p4.81p5.28p4,538,431
Dec 19, 20245.02p5.80p4.81p5.10p6,471,292
Dec 18, 20246.14p6.40p5.02p5.35p16,677,057
Dec 17, 20245.00p6.10p4.31p5.85p28,480,640
Dec 16, 20244.44p5.00p4.20p4.65p10,257,787
Dec 13, 20244.50p4.50p3.96p4.04p6,370,204
Dec 12, 20243.81p4.49p3.81p4.30p7,831,424
Dec 11, 20244.30p4.30p3.81p4.00p4,708,354
Dec 10, 20243.76p4.20p3.76p4.15p5,913,808
Dec 9, 20244.10p4.50p3.76p3.92p7,476,921
Dec 6, 20244.29p4.44p3.81p4.25p13,493,380
Dec 5, 20243.76p4.37p3.51p4.01p20,310,135
Dec 4, 20243.48p3.64p3.30p3.42p4,570,274
Dec 3, 20243.62p3.80p3.31p3.56p4,738,953
Dec 2, 20243.20p3.60p3.00p3.60p9,632,292
Nov 29, 20243.15p3.59p2.91p3.30p13,102,296
Nov 28, 20243.40p3.40p2.90p3.08p9,577,958
Nov 27, 20243.75p3.90p2.80p3.00p20,604,494
Nov 26, 20242.80p4.50p2.80p3.54p93,520,171
Nov 25, 20242.40p2.50p2.08p2.30p33,036,175
Nov 22, 20241.41p2.10p1.41p1.95p22,401,701
Nov 21, 20241.50p1.57p1.47p1.54p1,394,116
Nov 20, 20241.75p1.90p1.47p1.53p4,325,605
Nov 19, 20241.43p1.90p1.43p1.70p2,382,745
Nov 18, 20241.41p1.62p1.41p1.58p1,295,915
Nov 15, 20241.55p1.93p1.32p1.52p9,721,431
Nov 14, 20241.50p1.75p1.50p1.75p720,004
Nov 13, 20241.84p1.90p1.56p1.90p1,690,335
Nov 12, 20241.56p1.69p1.52p1.68p1,058,793
Nov 11, 20241.86p1.86p1.60p1.72p932,350
Nov 8, 20241.53p2.00p1.51p1.75p595,600
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.