Shares Magazine
0.96p+0.01 (+1.37%)24 Dec 2024, 13:15
Quiz PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 23, 2024 | 1.50p | 1.50p | 0.70p | 0.92p | 13,777,500 |
| Dec 20, 2024 | 2.40p | 2.92p | 2.20p | 2.27p | 202,606 |
| Dec 19, 2024 | 2.38p | 2.85p | 2.38p | 2.66p | 21,009 |
| Dec 18, 2024 | 2.98p | 2.98p | 2.30p | 2.64p | 25,461 |
| Dec 17, 2024 | 3.00p | 3.00p | 2.35p | 3.00p | 101,612 |
| Dec 16, 2024 | 2.52p | 2.96p | 2.52p | 2.90p | 49,543 |
| Dec 13, 2024 | 2.52p | 2.80p | 2.52p | 2.70p | 124,482 |
| Dec 12, 2024 | 2.98p | 2.98p | 2.52p | 2.90p | 73,098 |
| Dec 11, 2024 | 2.38p | 3.00p | 2.38p | 3.00p | 626,829 |
| Dec 10, 2024 | 2.86p | 2.98p | 2.20p | 2.39p | 330,107 |
| Dec 9, 2024 | 3.00p | 3.00p | 2.20p | 2.60p | 1,199,415 |
| Dec 6, 2024 | 4.00p | 4.00p | 2.60p | 3.04p | 1,727,358 |
| Dec 5, 2024 | 4.40p | 5.35p | 4.40p | 5.35p | 3,835 |
| Dec 4, 2024 | 5.30p | 5.30p | 4.32p | 4.81p | 539 |
| Dec 3, 2024 | 5.30p | 5.30p | 4.50p | 5.30p | 15,193 |
| Dec 2, 2024 | 5.35p | 5.35p | 4.40p | 5.35p | 3,025 |
| Nov 29, 2024 | 5.35p | 5.35p | 4.46p | 5.35p | 3,836 |
| Nov 28, 2024 | 5.35p | 5.35p | 4.40p | 5.35p | 12,859 |
| Nov 27, 2024 | 5.35p | 5.35p | 4.40p | 5.35p | 2,766 |
| Nov 26, 2024 | 5.35p | 5.35p | 4.32p | 5.35p | 14,714 |
| Nov 25, 2024 | 5.35p | 5.35p | 5.35p | 5.35p | 3,416 |
| 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 |
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 |
|---|---|---|
| Harworth Group PLC | 176.50 | 4.44 |
| Mobico Group PLC | 79.85 | 4.17 |
| Ithaca Energy PLC | 107.00 | 3.88 |
| Bakkavor Group PLC | 149.50 | 3.82 |
| North Atlantic Smaller Companies Investment Trust PLC | 3,720.36 | 3.34 |
| Ncc Group PLC | 148.70 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 549.00 | -16.06 |
| Persimmon PLC | 1,182.00 | -2.39 |
| Taylor Wimpey PLC | 120.30 | -1.47 |
| Entain PLC | 681.40 | -1.25 |
| Firstgroup PLC | 164.40 | -1.20 |
| Jpmorgan Japanese Investment Trust PLC | 555.00 | -1.07 |