- Share Prices
Quartix Technologies PLC (QTX)
152.50p-2.50 (-1.64%)19 Feb 2025, 14:46
Quartix Technologies PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Feb 18, 2025 | 152.50p | 155.00p | 150.00p | 152.50p | 3,347 |
Feb 17, 2025 | 155.00p | 160.00p | 150.10p | 152.50p | 20,157 |
Feb 14, 2025 | 160.00p | 160.00p | 150.10p | 155.00p | 17,246 |
Feb 13, 2025 | 160.00p | 165.00p | 155.50p | 160.00p | 12,591 |
Feb 12, 2025 | 162.50p | 163.15p | 155.22p | 160.00p | 29,383 |
Feb 11, 2025 | 167.50p | 168.75p | 163.00p | 163.50p | 12,923 |
Feb 10, 2025 | 167.50p | 168.75p | 158.00p | 167.50p | 15,299 |
Feb 7, 2025 | 166.00p | 170.00p | 164.00p | 166.00p | 2,856 |
Feb 6, 2025 | 170.00p | 179.00p | 165.00p | 167.50p | 10,513 |
Feb 5, 2025 | 172.50p | 175.00p | 165.00p | 170.00p | 24,793 |
Feb 4, 2025 | 172.50p | 174.45p | 172.00p | 172.50p | 4,866 |
Feb 3, 2025 | 175.00p | 177.50p | 170.20p | 172.50p | 30,244 |
Jan 31, 2025 | 177.50p | 177.80p | 175.00p | 177.50p | 15,984 |
Jan 30, 2025 | 177.50p | 179.00p | 175.00p | 177.50p | 2,075 |
Jan 29, 2025 | 177.50p | 179.00p | 176.00p | 177.50p | 2,227 |
Jan 28, 2025 | 177.50p | 180.00p | 176.16p | 177.50p | 6,929 |
Jan 27, 2025 | 177.50p | 178.99p | 176.00p | 177.50p | 11,667 |
Jan 24, 2025 | 185.00p | 190.00p | 177.00p | 177.50p | 15,202 |
Jan 23, 2025 | 190.50p | 192.67p | 182.55p | 185.00p | 19,644 |
Jan 22, 2025 | 185.00p | 194.00p | 181.65p | 192.50p | 30,530 |
Jan 21, 2025 | 187.50p | 190.00p | 180.50p | 185.00p | 9,537 |
Jan 20, 2025 | 185.00p | 190.00p | 185.00p | 187.50p | 9,742 |
Jan 17, 2025 | 175.00p | 190.00p | 173.50p | 185.00p | 22,036 |
Jan 16, 2025 | 162.50p | 180.00p | 164.80p | 175.00p | 50,784 |
Jan 15, 2025 | 157.50p | 164.00p | 160.00p | 162.50p | 43,174 |
Jan 14, 2025 | 167.50p | 167.50p | 155.00p | 157.50p | 31,755 |
Jan 13, 2025 | 162.50p | 173.40p | 160.00p | 167.50p | 30,465 |
Jan 10, 2025 | 157.50p | 160.00p | 152.00p | 152.00p | 8,682 |
Jan 9, 2025 | 156.00p | 160.00p | 152.00p | 157.50p | 25,161 |
Jan 8, 2025 | 156.00p | 156.90p | 154.11p | 156.00p | 5,070 |
Jan 7, 2025 | 156.00p | 159.00p | 154.05p | 156.00p | 10,210 |
Jan 6, 2025 | 156.00p | 163.00p | 153.75p | 156.00p | 955 |
Jan 3, 2025 | 156.00p | 157.00p | 157.00p | 156.00p | 931 |
Jan 2, 2025 | 156.00p | 157.50p | 153.56p | 156.00p | 6,049 |
Dec 31, 2024 | 156.00p | 157.00p | 155.20p | 156.00p | 468 |
Dec 30, 2024 | 153.50p | 155.00p | 155.00p | 156.00p | 1,297 |
Dec 27, 2024 | 152.50p | 155.00p | 150.70p | 153.50p | 18,106 |
Dec 24, 2024 | 152.50p | 155.00p | 151.00p | 152.50p | 5,010 |
Dec 23, 2024 | 152.50p | 153.80p | 150.00p | 152.50p | 16,961 |
Dec 20, 2024 | 155.00p | 155.00p | 150.60p | 152.50p | 3,593 |
Dec 19, 2024 | 157.50p | 158.00p | 151.20p | 155.00p | 11,889 |
Dec 18, 2024 | 157.50p | 155.00p | 155.00p | 157.50p | 5,449 |
Dec 17, 2024 | 165.00p | 169.33p | 155.00p | 157.50p | 9,636 |
Dec 16, 2024 | 165.00p | 160.00p | 160.00p | 165.00p | 1,777 |
Dec 13, 2024 | 162.50p | 169.33p | 161.20p | 165.00p | 20,297 |
Dec 12, 2024 | 162.50p | 165.00p | 161.50p | 162.50p | 7,684 |
Dec 11, 2024 | 162.50p | 165.00p | 162.00p | 162.50p | 4,814 |
Dec 10, 2024 | 172.50p | 166.00p | 160.50p | 162.50p | 23,205 |
Dec 9, 2024 | 172.50p | 172.25p | 169.05p | 172.50p | 1,338 |
Dec 6, 2024 | 172.50p | 175.00p | 170.00p | 172.50p | 6,160 |