Quilter
(QLT)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
17/01/2025
|
148.50p
|
154.80p
|
146.60p
|
154.80p
|
2,809,835
|
|
16/01/2025
|
146.40p
|
147.90p
|
142.20p
|
143.80p
|
2,671,935
|
|
15/01/2025
|
141.40p
|
145.57p
|
140.56p
|
143.80p
|
2,689,345
|
|
14/01/2025
|
136.60p
|
140.90p
|
136.60p
|
139.40p
|
1,293,300
|
|
13/01/2025
|
142.20p
|
142.40p
|
139.10p
|
140.00p
|
2,039,639
|
|
10/01/2025
|
149.20p
|
149.20p
|
138.90p
|
141.60p
|
1,147,322
|
|
09/01/2025
|
146.10p
|
146.20p
|
141.30p
|
145.80p
|
1,927,484
|
|
08/01/2025
|
150.10p
|
150.20p
|
142.70p
|
142.70p
|
1,196,067
|
|
07/01/2025
|
157.00p
|
157.00p
|
149.20p
|
149.20p
|
1,387,001
|
|
06/01/2025
|
149.80p
|
156.80p
|
149.80p
|
154.80p
|
1,900,000
|
|
03/01/2025
|
149.40p
|
152.60p
|
149.40p
|
152.10p
|
1,153,091
|
|
02/01/2025
|
157.00p
|
157.00p
|
150.80p
|
153.10p
|
10,036,447
|
|
01/01/2025
|
150.30p
|
154.60p
|
149.30p
|
154.20p
|
580,172
|
|
31/12/2024
|
150.30p
|
154.60p
|
149.30p
|
154.20p
|
580,172
|
|
30/12/2024
|
152.30p
|
152.40p
|
149.40p
|
150.70p
|
714,259
|
|
27/12/2024
|
152.60p
|
153.10p
|
151.60p
|
152.10p
|
556,439
|
|
26/12/2024
|
151.10p
|
153.80p
|
150.80p
|
153.80p
|
326,923
|
|
25/12/2024
|
151.10p
|
153.80p
|
150.80p
|
153.80p
|
326,923
|
|
24/12/2024
|
151.10p
|
153.80p
|
150.80p
|
153.80p
|
326,923
|
|
23/12/2024
|
148.30p
|
153.60p
|
148.30p
|
150.50p
|
833,485
|
|
20/12/2024
|
149.40p
|
152.00p
|
148.00p
|
152.00p
|
5,242,599
|
|
19/12/2024
|
147.30p
|
150.50p
|
146.70p
|
150.50p
|
2,245,951
|
|
18/12/2024
|
151.90p
|
153.90p
|
148.30p
|
150.90p
|
1,059,281
|
|
17/12/2024
|
154.10p
|
155.50p
|
150.70p
|
153.50p
|
6,373,472
|
|
16/12/2024
|
150.70p
|
155.40p
|
150.70p
|
155.40p
|
1,005,874
|
|
13/12/2024
|
153.70p
|
155.80p
|
153.10p
|
154.40p
|
471,548
|
|
12/12/2024
|
154.80p
|
156.00p
|
153.80p
|
154.60p
|
481,976
|
|
11/12/2024
|
153.60p
|
155.10p
|
152.30p
|
155.00p
|
2,552,173
|
|
10/12/2024
|
158.30p
|
158.30p
|
151.10p
|
153.80p
|
1,085,486
|
|
09/12/2024
|
155.80p
|
156.20p
|
154.20p
|
154.80p
|
775,852
|
|
06/12/2024
|
155.80p
|
155.80p
|
152.90p
|
155.20p
|
699,267
|
|
05/12/2024
|
154.50p
|
155.11p
|
153.10p
|
155.10p
|
751,313
|
|
04/12/2024
|
156.70p
|
156.70p
|
152.60p
|
154.30p
|
1,037,994
|
|
03/12/2024
|
149.90p
|
156.14p
|
149.10p
|
153.70p
|
2,489,860
|
|
02/12/2024
|
152.90p
|
152.90p
|
147.70p
|
149.90p
|
1,176,317
|
|
29/11/2024
|
149.30p
|
149.90p
|
145.40p
|
149.90p
|
8,607,655
|
|
28/11/2024
|
148.40p
|
148.40p
|
143.50p
|
146.30p
|
956,882
|
|
27/11/2024
|
138.40p
|
146.10p
|
138.40p
|
146.10p
|
2,098,289
|
|
26/11/2024
|
145.90p
|
145.90p
|
141.20p
|
141.20p
|
497,621
|
|
25/11/2024
|
145.00p
|
146.40p
|
143.90p
|
145.00p
|
1,570,036
|
|
22/11/2024
|
144.90p
|
145.30p
|
142.75p
|
142.50p
|
991,237
|
|
21/11/2024
|
144.90p
|
144.90p
|
140.00p
|
142.50p
|
569,485
|
|
20/11/2024
|
141.70p
|
142.90p
|
141.00p
|
141.50p
|
885,531
|
|
19/11/2024
|
145.80p
|
145.80p
|
140.80p
|
143.10p
|
298,636
|
|
18/11/2024
|
144.10p
|
144.20p
|
141.90p
|
143.10p
|
881,221
|
|
15/11/2024
|
140.20p
|
144.30p
|
140.20p
|
143.70p
|
1,882,266
|
|
14/11/2024
|
144.50p
|
145.40p
|
142.10p
|
143.70p
|
884,702
|
|
13/11/2024
|
144.50p
|
146.35p
|
142.50p
|
144.90p
|
733,844
|
|
12/11/2024
|
143.10p
|
146.10p
|
142.10p
|
144.90p
|
1,858,241
|
|
11/11/2024
|
145.30p
|
146.30p
|
144.10p
|
144.50p
|
2,007,620
|
|
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
|