Shares Magazine
223.00p+5.00 (+2.29%)02 May 2025, 16:27
Quartix Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 218.00p | 226.00p | 218.40p | 223.00p | 15,822 |
| May 1, 2025 | 219.00p | 222.00p | 217.00p | 218.00p | 19,386 |
| Apr 30, 2025 | 208.00p | 226.00p | 206.57p | 219.00p | 37,059 |
| Apr 29, 2025 | 208.00p | 209.20p | 206.00p | 208.00p | 12,485 |
| Apr 28, 2025 | 208.00p | 210.00p | 206.00p | 208.00p | 18,200 |
| Apr 25, 2025 | 219.00p | 221.80p | 204.50p | 210.00p | 60,501 |
| Apr 24, 2025 | 212.00p | 224.00p | 208.00p | 219.00p | 57,485 |
| Apr 23, 2025 | 210.00p | 216.00p | 204.00p | 212.00p | 2,430 |
| Apr 22, 2025 | 202.00p | 214.00p | 200.00p | 210.00p | 26,343 |
| Apr 17, 2025 | 198.00p | 206.00p | 200.45p | 202.00p | 12,704 |
| Apr 16, 2025 | 193.50p | 202.00p | 191.00p | 198.00p | 14,835 |
| Apr 15, 2025 | 193.50p | 200.00p | 192.34p | 193.50p | 13,254 |
| Apr 14, 2025 | 195.50p | 197.70p | 192.34p | 193.50p | 5,410 |
| Apr 11, 2025 | 202.00p | 204.00p | 196.00p | 195.50p | 10,123 |
| Apr 10, 2025 | 210.00p | 220.00p | 199.67p | 220.00p | 48,296 |
| Apr 9, 2025 | 212.00p | 218.00p | 200.00p | 210.00p | 27,968 |
| Apr 8, 2025 | 191.00p | 222.00p | 190.00p | 218.00p | 49,153 |
| Apr 7, 2025 | 193.50p | 197.00p | 180.00p | 191.00p | 40,225 |
| Apr 4, 2025 | 193.00p | 196.00p | 191.70p | 193.00p | 18,327 |
| Apr 3, 2025 | 193.50p | 196.00p | 191.00p | 193.00p | 3,306 |
| Apr 2, 2025 | 197.00p | 200.00p | 197.06p | 197.00p | 25,782 |
| Apr 1, 2025 | 197.00p | 200.00p | 194.00p | 197.00p | 50,104 |
| Mar 31, 2025 | 206.00p | 209.80p | 194.10p | 197.00p | 14,747 |
| Mar 28, 2025 | 213.00p | 216.00p | 210.00p | 212.00p | 19,371 |
| Mar 27, 2025 | 214.00p | 218.00p | 211.50p | 213.00p | 15,023 |
| Mar 26, 2025 | 216.00p | 222.00p | 211.53p | 214.00p | 28,799 |
| Mar 25, 2025 | 214.00p | 224.00p | 210.00p | 216.00p | 84,346 |
| Mar 24, 2025 | 216.00p | 221.88p | 210.00p | 214.00p | 380,350 |
| Mar 21, 2025 | 215.00p | 223.50p | 210.00p | 216.00p | 21,988 |
| Mar 20, 2025 | 214.00p | 220.00p | 210.80p | 215.00p | 9,571 |
| Mar 19, 2025 | 223.00p | 226.00p | 210.12p | 214.00p | 122,499 |
| Mar 18, 2025 | 195.00p | 226.00p | 191.00p | 223.00p | 169,662 |
| Mar 17, 2025 | 195.00p | 200.00p | 191.00p | 195.00p | 12,159 |
| Mar 14, 2025 | 195.00p | 200.00p | 194.50p | 195.00p | 26,062 |
| Mar 13, 2025 | 196.00p | 202.00p | 193.60p | 202.00p | 12,507 |
| Mar 12, 2025 | 196.00p | 201.90p | 191.00p | 196.00p | 20,902 |
| Mar 11, 2025 | 196.00p | 201.90p | 191.00p | 196.00p | 24,986 |
| Mar 10, 2025 | 190.00p | 202.00p | 190.00p | 196.00p | 83,673 |
| Mar 7, 2025 | 190.00p | 195.00p | 190.50p | 190.00p | 10,879 |
| Mar 6, 2025 | 190.50p | 195.99p | 191.00p | 190.50p | 13,974 |
| Mar 5, 2025 | 191.00p | 195.78p | 185.00p | 190.50p | 69,326 |
| Mar 4, 2025 | 187.50p | 197.00p | 181.00p | 191.00p | 53,730 |
| Mar 3, 2025 | 167.50p | 189.90p | 168.14p | 180.00p | 144,357 |
| Feb 28, 2025 | 156.00p | 157.00p | 155.50p | 157.00p | 16,513 |
| Feb 27, 2025 | 155.00p | 157.00p | 153.16p | 156.00p | 79,939 |
| Feb 26, 2025 | 154.50p | 155.80p | 152.10p | 155.00p | 21,632 |
| Feb 25, 2025 | 150.00p | 157.00p | 150.00p | 157.00p | 17,489 |
| Feb 24, 2025 | 148.50p | 151.50p | 148.68p | 150.00p | 25,112 |
| Feb 21, 2025 | 148.50p | 150.00p | 148.00p | 148.50p | 22,258 |
| Feb 20, 2025 | 148.50p | 150.00p | 147.00p | 148.50p | 10,339 |
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.