Quilter

(QLT)
Sector: Investment Banking and Brokerage Services
145.10p
-0.60p -0.41
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 147.70p 147.70p 144.00p 145.10p 654,029
07/11/2024 141.60p 147.10p 141.60p 145.70p 1,491,148
06/11/2024 146.60p 146.60p 143.10p 145.10p 1,439,863
05/11/2024 146.60p 146.60p 144.50p 144.70p 1,612,150
04/11/2024 144.20p 145.90p 143.90p 144.50p 1,643,637
01/11/2024 142.00p 144.60p 142.00p 144.00p 1,102,440
31/10/2024 143.90p 144.10p 142.00p 143.40p 1,407,102
30/10/2024 141.90p 145.90p 141.90p 145.10p 5,135,398
29/10/2024 144.90p 148.40p 144.70p 145.10p 2,370,088
28/10/2024 143.60p 149.10p 143.60p 147.70p 1,143,121
25/10/2024 142.10p 147.20p 142.10p 146.70p 1,105,813
24/10/2024 146.80p 148.40p 144.40p 145.50p 396,285
23/10/2024 141.60p 146.40p 141.60p 145.50p 1,155,832
22/10/2024 142.60p 146.30p 142.60p 144.20p 990,016
21/10/2024 151.50p 151.50p 144.60p 145.50p 872,000
18/10/2024 150.80p 150.80p 146.30p 147.90p 1,343,618
17/10/2024 151.40p 151.40p 145.30p 147.30p 1,486,209
16/10/2024 144.40p 156.50p 141.90p 148.20p 3,640,524
15/10/2024 141.20p 142.10p 137.20p 141.60p 1,928,151
14/10/2024 133.70p 140.06p 133.70p 139.00p 1,242,181
11/10/2024 138.20p 138.30p 135.50p 137.00p 1,405,168
10/10/2024 138.20p 138.20p 134.90p 135.00p 986,762
09/10/2024 131.10p 136.00p 131.10p 134.30p 1,390,827
08/10/2024 138.00p 138.00p 132.40p 134.30p 1,108,422
07/10/2024 131.50p 137.30p 131.50p 134.80p 1,764,515
04/10/2024 130.60p 136.80p 130.60p 134.70p 1,641,302
03/10/2024 131.90p 134.30p 131.70p 133.30p 2,067,990
02/10/2024 130.90p 132.00p 129.30p 132.00p 1,475,339
01/10/2024 134.60p 136.00p 130.10p 130.10p 576,485
30/09/2024 130.60p 134.50p 130.60p 132.90p 1,767,363
27/09/2024 131.40p 134.30p 131.40p 133.30p 1,238,000
26/09/2024 133.20p 134.70p 132.90p 132.90p 2,211,248
25/09/2024 131.80p 133.30p 130.10p 132.80p 687,564
24/09/2024 128.50p 131.60p 128.50p 130.00p 399,916
23/09/2024 131.80p 132.20p 129.52p 131.20p 708,063
20/09/2024 130.10p 132.90p 130.10p 130.10p 3,039,722
19/09/2024 132.50p 133.20p 132.00p 132.00p 171,673
18/09/2024 131.80p 132.40p 131.50p 132.00p 2,401,106
17/09/2024 132.30p 133.90p 131.70p 131.70p 994,205
16/09/2024 132.10p 132.30p 130.50p 132.00p 780,109
13/09/2024 131.40p 133.40p 131.40p 132.00p 552,649
12/09/2024 134.60p 134.60p 131.71p 131.40p 1,196,463
11/09/2024 138.40p 138.40p 131.40p 136.10p 837,689
10/09/2024 132.90p 136.40p 132.90p 136.10p 699,791
09/09/2024 137.10p 137.10p 131.10p 136.20p 590,488
06/09/2024 138.80p 138.80p 133.80p 134.20p 1,067,500
05/09/2024 138.70p 138.70p 134.40p 135.90p 674,412
04/09/2024 136.70p 136.70p 132.93p 135.40p 1,603,395
03/09/2024 134.50p 139.50p 134.00p 134.00p 1,302,752
02/09/2024 137.10p 141.50p 136.20p 137.60p 903,476
30/08/2024 135.00p 140.10p 135.00p 138.70p 1,202,809
29/08/2024 138.90p 140.70p 137.20p 137.20p 948,057
28/08/2024 144.00p 144.00p 140.40p 140.70p 882,818
27/08/2024 140.90p 146.50p 140.90p 141.40p 1,197,015
26/08/2024 139.40p 144.20p 139.40p 141.80p 1,936,038
23/08/2024 139.40p 144.20p 139.40p 141.80p 1,936,038
22/08/2024 139.40p 144.20p 139.40p 141.80p 1,936,038
21/08/2024 142.00p 142.90p 141.90p 142.80p 2,372,869
20/08/2024 146.30p 146.30p 142.00p 142.40p 1,828,403
19/08/2024 142.30p 146.70p 142.30p 145.80p 543,852
16/08/2024 147.30p 150.02p 143.10p 145.80p 3,228,141
15/08/2024 144.30p 150.50p 144.30p 148.20p 1,617,508
14/08/2024 140.70p 148.40p 140.70p 147.80p 2,372,473
13/08/2024 138.30p 144.60p 138.30p 143.70p 2,999,157
12/08/2024 140.10p 142.00p 139.90p 141.30p 1,553,846
09/08/2024 135.70p 141.30p 135.70p 140.50p 1,710,529
08/08/2024 130.80p 139.50p 130.40p 137.60p 2,485,627
07/08/2024 130.40p 137.00p 129.20p 133.40p 2,270,739
06/08/2024 125.20p 127.60p 124.80p 127.50p 1,643,381
05/08/2024 128.60p 128.60p 122.50p 125.50p 2,126,883
02/08/2024 132.60p 135.70p 130.30p 131.00p 4,138,457
01/08/2024 136.00p 136.00p 133.30p 134.50p 3,007,954
31/07/2024 134.50p 134.50p 131.70p 133.70p 1,965,401
30/07/2024 125.20p 132.50p 125.20p 132.50p 2,981,286
29/07/2024 128.50p 131.00p 127.20p 127.50p 1,086,868
26/07/2024 124.50p 129.70p 123.70p 123.70p 1,692,429
25/07/2024 123.00p 124.30p 121.50p 123.70p 902,273
24/07/2024 123.40p 125.40p 123.30p 123.30p 1,244,597
23/07/2024 123.80p 125.30p 122.40p 124.60p 993,280
22/07/2024 125.50p 125.50p 122.30p 123.20p 870,701
19/07/2024 122.20p 123.20p 120.00p 122.80p 767,207
18/07/2024 121.50p 123.50p 121.50p 122.20p 1,317,065
17/07/2024 122.30p 122.60p 121.00p 121.30p 1,272,881
16/07/2024 119.00p 122.40p 117.70p 122.40p 1,367,626
15/07/2024 118.80p 121.70p 117.40p 118.50p 1,457,239
12/07/2024 123.90p 123.90p 119.80p 121.70p 1,112,746
11/07/2024 121.00p 122.20p 119.10p 121.10p 1,166,105
10/07/2024 121.30p 121.30p 118.70p 121.00p 1,800,751
09/07/2024 120.20p 120.80p 118.30p 118.70p 1,853,195
08/07/2024 115.10p 123.60p 115.10p 119.20p 1,473,644
05/07/2024 119.80p 121.00p 116.00p 117.90p 4,361,185
04/07/2024 118.20p 118.50p 115.90p 117.00p 1,008,012
03/07/2024 111.60p 116.70p 111.60p 116.70p 1,515,449
02/07/2024 115.30p 116.70p 112.40p 113.90p 3,147,680
01/07/2024 123.00p 123.20p 118.10p 118.10p 1,762,245
28/06/2024 123.60p 123.60p 119.50p 120.10p 1,724,625
27/06/2024 119.90p 121.70p 118.40p 121.10p 1,797,094
26/06/2024 120.70p 121.20p 119.10p 120.30p 1,592,735
25/06/2024 124.30p 124.30p 119.30p 120.00p 2,104,072
24/06/2024 123.40p 123.40p 121.70p 123.20p 3,624,887
21/06/2024 122.30p 123.20p 121.20p 122.90p 5,780,752
20/06/2024 122.30p 123.10p 120.60p 122.00p 2,214,056
19/06/2024 118.40p 122.80p 118.40p 122.30p 2,171,915
18/06/2024 118.60p 121.70p 116.80p 121.30p 1,606,014
17/06/2024 114.10p 117.80p 114.10p 117.60p 870,919
14/06/2024 114.50p 117.80p 114.50p 116.80p 2,353,015
13/06/2024 119.00p 119.00p 116.70p 117.00p 1,910,320
12/06/2024 119.80p 119.80p 117.50p 118.10p 1,610,282
11/06/2024 118.40p 118.76p 116.20p 117.40p 1,763,893
10/06/2024 117.20p 118.80p 111.00p 118.80p 1,008,814
07/06/2024 119.20p 119.90p 117.40p 117.90p 2,137,909
06/06/2024 120.00p 120.00p 117.90p 119.10p 1,594,723
05/06/2024 121.80p 121.80p 116.90p 119.00p 3,279,141
04/06/2024 121.50p 122.70p 118.30p 120.90p 3,813,744
03/06/2024 120.70p 124.50p 119.30p 123.00p 6,534,415
31/05/2024 113.70p 117.80p 113.70p 117.80p 5,474,236
30/05/2024 114.30p 116.70p 112.00p 116.40p 3,749,783
29/05/2024 116.50p 116.50p 112.40p 113.40p 1,795,372
28/05/2024 118.00p 118.30p 114.20p 114.20p 5,175,451
27/05/2024 115.10p 119.10p 114.30p 119.10p 3,804,471
24/05/2024 115.10p 119.10p 114.30p 119.10p 3,804,471
23/05/2024 113.10p 118.89p 112.80p 116.70p 8,554,254
22/05/2024 112.20p 114.70p 111.20p 114.00p 2,198,003
21/05/2024 113.20p 115.70p 110.20p 113.30p 5,454,611
20/05/2024 109.30p 114.57p 109.30p 111.00p 3,881,626
17/05/2024 113.80p 114.70p 110.60p 112.00p 2,436,878
16/05/2024 111.00p 114.70p 110.80p 111.80p 2,132,863
15/05/2024 113.30p 114.56p 110.50p 111.80p 3,141,301
14/05/2024 111.10p 114.70p 110.80p 112.20p 4,101,657
13/05/2024 113.40p 115.97p 109.20p 112.30p 2,799,848
10/05/2024 111.20p 116.79p 111.20p 113.70p 3,991,797