229.00p-2.00 (-0.87%)15 Jul 2025, 14:50
Quartix Technologies PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 14, 2025 | 231.00p | 234.00p | 225.00p | 231.00p | 17,894 |
Jul 11, 2025 | 236.00p | 238.00p | 228.00p | 231.00p | 33,128 |
Jul 10, 2025 | 243.00p | 246.00p | 230.00p | 236.00p | 29,394 |
Jul 9, 2025 | 265.00p | 268.00p | 242.00p | 243.00p | 37,702 |
Jul 8, 2025 | 257.00p | 270.00p | 255.00p | 265.00p | 52,694 |
Jul 7, 2025 | 251.00p | 260.00p | 246.00p | 257.00p | 94,269 |
Jul 4, 2025 | 249.00p | 255.36p | 247.50p | 251.00p | 17,567 |
Jul 3, 2025 | 245.00p | 252.00p | 242.00p | 249.00p | 54,985 |
Jul 2, 2025 | 242.00p | 244.00p | 236.00p | 240.00p | 19,534 |
Jul 1, 2025 | 242.00p | 244.00p | 235.66p | 242.00p | 12,192 |
Jun 30, 2025 | 252.00p | 260.00p | 240.00p | 244.00p | 20,561 |
Jun 27, 2025 | 247.00p | 260.00p | 247.66p | 252.00p | 21,959 |
Jun 26, 2025 | 241.00p | 250.00p | 236.00p | 247.00p | 31,367 |
Jun 25, 2025 | 235.00p | 240.00p | 233.66p | 241.00p | 11,771 |
Jun 24, 2025 | 225.00p | 240.00p | 224.00p | 235.00p | 23,630 |
Jun 23, 2025 | 225.00p | 230.00p | 223.33p | 225.00p | 8,525 |
Jun 20, 2025 | 233.00p | 236.00p | 220.05p | 225.00p | 28,202 |
Jun 19, 2025 | 238.00p | 240.00p | 230.00p | 233.00p | 6,545 |
Jun 18, 2025 | 241.00p | 242.00p | 230.50p | 238.00p | 8,081 |
Jun 17, 2025 | 243.00p | 243.00p | 236.00p | 241.00p | 6,789 |
Jun 16, 2025 | 243.00p | 246.00p | 240.00p | 243.00p | 1,176 |
Jun 13, 2025 | 245.00p | 246.00p | 240.00p | 243.00p | 9,672 |
Jun 12, 2025 | 253.00p | 258.00p | 242.00p | 245.00p | 10,302 |
Jun 11, 2025 | 254.00p | 264.00p | 248.00p | 256.00p | 10,871 |
Jun 10, 2025 | 254.00p | 257.88p | 250.00p | 254.00p | 795,686 |
Jun 9, 2025 | 254.00p | 257.20p | 250.00p | 254.00p | 1,414 |
Jun 6, 2025 | 254.00p | 258.00p | 250.08p | 254.00p | 6,692 |
Jun 5, 2025 | 253.00p | 255.85p | 248.66p | 254.00p | 42,920 |
Jun 4, 2025 | 260.00p | 266.00p | 242.50p | 253.00p | 45,883 |
Jun 3, 2025 | 261.00p | 264.40p | 256.00p | 261.00p | 14,039 |
Jun 2, 2025 | 261.00p | 265.25p | 256.17p | 261.00p | 10,061 |
May 30, 2025 | 256.00p | 264.00p | 254.23p | 261.00p | 15,173 |
May 29, 2025 | 256.00p | 258.00p | 254.23p | 256.00p | 1,529 |
May 28, 2025 | 256.00p | 257.92p | 254.20p | 256.00p | 6,566 |
May 27, 2025 | 256.00p | 258.00p | 254.00p | 256.00p | 234,086 |
May 23, 2025 | 263.00p | 258.50p | 254.00p | 256.00p | 42,058 |
May 22, 2025 | 264.00p | 267.60p | 258.00p | 263.00p | 9,705 |
May 21, 2025 | 262.00p | 270.00p | 258.00p | 264.00p | 291,239 |
May 20, 2025 | 257.00p | 267.00p | 255.00p | 262.00p | 15,247 |
May 19, 2025 | 255.00p | 260.00p | 250.00p | 257.00p | 34,217 |
May 16, 2025 | 255.00p | 260.00p | 250.00p | 255.00p | 18,050 |
May 15, 2025 | 255.00p | 259.00p | 250.15p | 255.00p | 13,305 |
May 14, 2025 | 248.00p | 256.00p | 246.55p | 255.00p | 237,025 |
May 13, 2025 | 251.00p | 252.00p | 246.00p | 248.00p | 20,927 |
May 12, 2025 | 238.00p | 255.70p | 236.88p | 251.00p | 46,989 |
May 9, 2025 | 238.00p | 246.00p | 230.00p | 238.00p | 13,282 |
May 8, 2025 | 226.00p | 246.00p | 229.50p | 238.00p | 214,588 |
May 7, 2025 | 226.00p | 230.00p | 222.00p | 226.00p | 12,324 |
May 6, 2025 | 223.00p | 230.00p | 220.00p | 230.00p | 19,624 |
May 2, 2025 | 218.00p | 226.00p | 218.40p | 223.00p | 15,822 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Integrafin Holdings PLC | 367.50 | 13.25 |
Genus PLC | 2,410.00 | 7.83 |
Trustpilot Group PLC | 271.40 | 7.44 |
Experian PLC | 4,018.00 | 4.28 |
Hilton Food Group PLC | 871.00 | 3.08 |
Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
Company | Price | % Chg |
---|---|---|
Barratt Redrow PLC | 377.30 | -9.41 |
B&M European Value Retail S.A. | 234.30 | -9.08 |
Convatec Group PLC | 244.40 | -5.64 |
Hochschild Mining PLC | 274.40 | -4.92 |
Fresnillo PLC | 1,470.00 | -4.67 |
4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.