152.00p+1.50 (+1.00%)20 Dec 2024, 17:46
Quilter PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Dec 20, 2024 | 149.40p | 152.00p | 148.00p | 152.00p | 5,273,101 |
Dec 19, 2024 | 147.30p | 150.50p | 146.70p | 150.50p | 2,252,649 |
Dec 18, 2024 | 151.90p | 153.90p | 148.30p | 150.90p | 1,065,700 |
Dec 17, 2024 | 154.10p | 155.50p | 150.70p | 153.50p | 6,373,471 |
Dec 16, 2024 | 150.70p | 155.40p | 150.70p | 155.40p | 1,005,874 |
Dec 13, 2024 | 153.70p | 155.80p | 153.10p | 154.40p | 471,561 |
Dec 12, 2024 | 154.80p | 156.00p | 153.80p | 154.60p | 482,081 |
Dec 11, 2024 | 153.60p | 155.10p | 152.30p | 155.00p | 2,580,066 |
Dec 10, 2024 | 158.30p | 158.30p | 151.10p | 153.80p | 1,911,217 |
Dec 9, 2024 | 155.80p | 156.20p | 154.20p | 154.80p | 775,852 |
Dec 6, 2024 | 155.80p | 155.80p | 152.90p | 155.20p | 713,363 |
Dec 5, 2024 | 154.50p | 155.11p | 153.10p | 155.10p | 753,813 |
Dec 4, 2024 | 156.70p | 156.70p | 152.60p | 154.30p | 1,040,255 |
Dec 3, 2024 | 149.90p | 156.14p | 149.10p | 153.70p | 2,801,222 |
Dec 2, 2024 | 152.90p | 152.90p | 147.70p | 149.90p | 1,176,317 |
Nov 29, 2024 | 149.30p | 149.90p | 145.40p | 149.90p | 8,610,611 |
Nov 28, 2024 | 148.40p | 148.40p | 143.50p | 146.30p | 957,182 |
Nov 27, 2024 | 138.40p | 146.10p | 138.40p | 146.10p | 2,099,717 |
Nov 26, 2024 | 145.90p | 145.90p | 141.20p | 141.20p | 499,427 |
Nov 25, 2024 | 145.00p | 146.40p | 143.90p | 145.00p | 1,570,035 |
Nov 22, 2024 | 144.90p | 145.30p | 142.75p | 145.00p | 991,237 |
Nov 21, 2024 | 144.90p | 144.90p | 140.00p | 142.50p | 577,467 |
Nov 20, 2024 | 141.70p | 142.90p | 141.00p | 141.50p | 891,129 |
Nov 19, 2024 | 145.80p | 145.80p | 140.80p | 142.40p | 1,219,453 |
Nov 18, 2024 | 144.10p | 144.20p | 141.90p | 143.10p | 882,483 |
Nov 15, 2024 | 140.20p | 144.30p | 140.20p | 144.00p | 1,882,266 |
Nov 14, 2024 | 144.50p | 145.40p | 142.10p | 143.70p | 884,702 |
Nov 13, 2024 | 144.50p | 146.35p | 142.50p | 144.00p | 737,644 |
Nov 12, 2024 | 143.10p | 146.10p | 142.10p | 144.90p | 1,858,241 |
Nov 11, 2024 | 145.30p | 146.30p | 144.10p | 144.50p | 2,013,004 |
Nov 8, 2024 | 147.70p | 147.70p | 144.00p | 145.10p | 654,331 |
Nov 7, 2024 | 141.60p | 147.10p | 141.60p | 145.70p | 1,493,761 |
Nov 6, 2024 | 146.60p | 146.60p | 143.10p | 145.10p | 1,442,387 |
Nov 5, 2024 | 146.60p | 146.60p | 144.50p | 144.70p | 1,612,149 |
Nov 4, 2024 | 144.20p | 145.90p | 143.90p | 144.50p | 1,645,854 |
Nov 1, 2024 | 142.00p | 144.60p | 142.00p | 144.00p | 1,102,440 |
Oct 31, 2024 | 143.90p | 144.10p | 142.00p | 143.40p | 1,408,107 |
Oct 30, 2024 | 141.90p | 145.90p | 141.90p | 143.70p | 5,139,266 |
Oct 29, 2024 | 144.90p | 148.40p | 144.70p | 145.10p | 2,370,088 |
Oct 28, 2024 | 143.60p | 149.10p | 143.60p | 147.70p | 1,143,121 |
Oct 25, 2024 | 142.10p | 147.20p | 142.10p | 146.70p | 1,108,704 |
Oct 24, 2024 | 146.80p | 148.00p | 144.40p | 144.90p | 726,429 |
Oct 23, 2024 | 141.60p | 146.40p | 141.60p | 145.50p | 1,161,100 |
Oct 22, 2024 | 142.60p | 146.30p | 142.60p | 144.20p | 993,937 |
Oct 21, 2024 | 151.50p | 151.50p | 144.60p | 145.50p | 872,626 |
Oct 18, 2024 | 150.80p | 150.80p | 146.30p | 147.90p | 1,343,618 |
Oct 17, 2024 | 151.40p | 151.40p | 145.30p | 147.30p | 1,585,475 |
Oct 16, 2024 | 143.44p | 154.36p | 145.10p | 148.20p | 3,943,973 |
Oct 15, 2024 | 141.20p | 142.10p | 137.20p | 141.60p | 1,931,051 |
Oct 14, 2024 | 133.70p | 140.06p | 133.70p | 139.00p | 1,244,000 |
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 |
---|---|---|
Raspberry Pi Holdings PLC | 588.00 | 15.75 |
Bakkavor Group PLC | 146.50 | 5.40 |
Harworth Group PLC | 166.50 | 3.74 |
Metro Bank Holdings PLC | 99.90 | 3.63 |
Carnival PLC | 1,887.00 | 3.62 |
Harbourvest Global Private Equity Limited | 2,585.00 | 3.61 |
Fallers
Company | Price | % Chg |
---|---|---|
Puretech Health PLC | 154.60 | -3.25 |
Close Brothers Group PLC | 223.00 | -3.21 |
European Opportunities Trust PLC | 770.00 | -3.14 |
Games Workshop Group PLC | 13,000.00 | -2.99 |
Pz Cussons PLC | 80.00 | -2.56 |
Severn Trent PLC | 2,516.00 | -2.25 |
Risers/fallers data from previous trading day.