Shares Magazine
5.00p+0.18 (+3.73%)22 Nov 2024, 16:35
Quiz PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 5.00p | 5.00p | 4.18p | 5.00p | 67,926 |
| Nov 21, 2024 | 5.00p | 5.00p | 4.02p | 4.82p | 24,376 |
| Nov 20, 2024 | 4.00p | 5.25p | 4.00p | 5.25p | 44,103 |
| Nov 19, 2024 | 5.35p | 5.35p | 4.34p | 5.35p | 6,410 |
| Nov 18, 2024 | 4.00p | 5.35p | 4.00p | 5.35p | 323,888 |
| Nov 15, 2024 | 4.90p | 4.90p | 4.90p | 4.75p | 13 |
| Nov 14, 2024 | 4.42p | 5.35p | 4.10p | 4.42p | 15,382 |
| Nov 13, 2024 | 5.50p | 5.50p | 4.57p | 5.50p | 25,014 |
| Nov 12, 2024 | 5.50p | 5.50p | 4.50p | 5.50p | 26,695 |
| Nov 11, 2024 | 4.60p | 5.40p | 4.60p | 5.40p | 71,189 |
| Nov 8, 2024 | 5.00p | 5.00p | 4.79p | 5.00p | 10,100 |
| Nov 7, 2024 | 4.60p | 5.00p | 4.50p | 5.00p | 97,820 |
| Nov 6, 2024 | 5.00p | 5.00p | 4.79p | 5.00p | 5,050 |
| Nov 5, 2024 | 5.00p | 5.00p | 4.59p | 5.00p | 160,050 |
| Nov 4, 2024 | 5.00p | 5.00p | 4.50p | 5.00p | 9,712 |
| Nov 1, 2024 | 5.00p | 5.00p | 4.53p | 5.00p | 13,154 |
| Oct 31, 2024 | 4.52p | 4.93p | 4.52p | 4.73p | 138,174 |
| Oct 30, 2024 | 5.00p | 5.00p | 4.54p | 5.00p | 9,829 |
| Oct 29, 2024 | 5.00p | 5.00p | 4.52p | 5.00p | 83,319 |
| Oct 28, 2024 | 4.52p | 5.00p | 4.52p | 5.00p | 5,747 |
| Oct 25, 2024 | 5.00p | 5.00p | 4.52p | 5.00p | 9,864 |
| Oct 24, 2024 | 4.52p | 5.00p | 4.52p | 5.00p | 11,687 |
| Oct 23, 2024 | 5.00p | 5.00p | 4.52p | 5.00p | 7,562 |
| Oct 22, 2024 | 4.52p | 5.00p | 4.52p | 5.00p | 19,448 |
| Oct 21, 2024 | 4.50p | 5.00p | 4.17p | 5.00p | 227,267 |
| Oct 18, 2024 | 5.00p | 5.00p | 4.14p | 5.00p | 5,737 |
| Oct 17, 2024 | 4.60p | 5.00p | 4.12p | 4.60p | 12,965 |
| Oct 16, 2024 | 4.50p | 4.98p | 4.10p | 4.50p | 755,029 |
| Oct 15, 2024 | 5.00p | 5.00p | 4.50p | 5.00p | 7,941 |
| Oct 14, 2024 | 5.00p | 5.00p | 4.50p | 5.00p | 11,622 |
| Oct 11, 2024 | 5.00p | 5.00p | 5.00p | 5.00p | 10,000 |
| Oct 10, 2024 | 5.00p | 5.00p | 5.00p | 5.00p | 10,000 |
| Oct 9, 2024 | 5.00p | 5.00p | 4.53p | 5.00p | 12,810 |
| Oct 8, 2024 | 5.00p | 5.00p | 4.51p | 5.00p | 17,726 |
| Oct 7, 2024 | 5.00p | 5.00p | 4.40p | 5.00p | 267,797 |
| Oct 4, 2024 | 4.50p | 5.00p | 4.50p | 5.00p | 152,014 |
| Oct 3, 2024 | 4.62p | 4.78p | 4.56p | 4.78p | 92,065 |
| Oct 2, 2024 | 4.50p | 4.90p | 4.50p | 4.90p | 170,981 |
| Oct 1, 2024 | 4.98p | 4.98p | 4.98p | 4.74p | 4,770 |
| Sep 30, 2024 | 4.50p | 4.54p | 4.22p | 4.72p | 341,538 |
| Sep 27, 2024 | 4.84p | 4.98p | 4.50p | 4.84p | 13,992 |
| Sep 25, 2024 | 4.50p | 4.80p | 4.50p | 4.80p | 68,382 |
| Sep 24, 2024 | 4.76p | 4.80p | 4.76p | 4.80p | 50,063 |
| Sep 23, 2024 | 4.52p | 4.94p | 4.20p | 4.78p | 275,720 |
| Sep 20, 2024 | 4.86p | 4.88p | 4.58p | 4.86p | 26,029 |
| Sep 18, 2024 | 4.58p | 4.58p | 4.58p | 4.74p | 10,000 |
| Sep 17, 2024 | 4.86p | 4.98p | 4.50p | 4.66p | 103,568 |
| Sep 13, 2024 | 4.86p | 4.86p | 4.86p | 4.74p | 206 |
| Sep 12, 2024 | 4.80p | 4.84p | 4.59p | 4.74p | 479,247 |
| Sep 11, 2024 | 4.70p | 4.98p | 4.50p | 4.74p | 75,506 |
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 |
|---|---|---|
| Games Workshop Group PLC | 13,730.00 | 17.25 |
| Clarkson PLC | 3,935.00 | 9.31 |
| Ithaca Energy PLC | 115.60 | 6.06 |
| Diploma PLC | 4,466.00 | 5.78 |
| Puretech Health PLC | 171.20 | 5.68 |
| Itv PLC | 65.50 | 5.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 264.00 | -8.49 |
| Close Brothers Group PLC | 200.40 | -6.53 |
| W.A.G Payment Solutions PLC | 81.60 | -4.00 |
| Investec PLC | 593.50 | -2.94 |
| Goodwin PLC | 6,600.00 | -2.94 |
| Fidelity China Special Situations PLC | 205.50 | -2.84 |
Risers/fallers data from previous trading day.