Quartix Holdings
(QTX)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
17/01/2025
|
175.00p
|
190.00p
|
173.50p
|
185.00p
|
22,036
|
|
16/01/2025
|
162.50p
|
180.00p
|
162.50p
|
162.50p
|
50,784
|
|
15/01/2025
|
157.50p
|
164.00p
|
157.50p
|
162.50p
|
31,174
|
|
14/01/2025
|
167.50p
|
167.50p
|
155.00p
|
157.50p
|
21,555
|
|
13/01/2025
|
162.50p
|
173.40p
|
160.00p
|
167.50p
|
30,465
|
|
10/01/2025
|
157.50p
|
160.00p
|
152.00p
|
152.00p
|
8,682
|
|
09/01/2025
|
156.00p
|
160.00p
|
152.00p
|
157.50p
|
25,161
|
|
08/01/2025
|
156.00p
|
156.90p
|
154.11p
|
156.00p
|
5,070
|
|
07/01/2025
|
156.00p
|
159.00p
|
154.05p
|
156.00p
|
10,210
|
|
06/01/2025
|
156.00p
|
163.00p
|
153.75p
|
156.00p
|
955
|
|
03/01/2025
|
156.00p
|
157.00p
|
156.00p
|
156.00p
|
931
|
|
02/01/2025
|
156.00p
|
157.50p
|
153.56p
|
156.00p
|
6,049
|
|
01/01/2025
|
156.00p
|
157.00p
|
155.20p
|
156.00p
|
468
|
|
31/12/2024
|
156.00p
|
157.00p
|
155.20p
|
156.00p
|
468
|
|
30/12/2024
|
153.50p
|
156.00p
|
153.50p
|
156.00p
|
1,297
|
|
27/12/2024
|
152.50p
|
155.00p
|
150.70p
|
153.50p
|
18,106
|
|
26/12/2024
|
152.50p
|
155.00p
|
151.00p
|
152.50p
|
5,010
|
|
25/12/2024
|
152.50p
|
155.00p
|
151.00p
|
152.50p
|
5,010
|
|
24/12/2024
|
152.50p
|
155.00p
|
151.00p
|
152.50p
|
5,010
|
|
23/12/2024
|
152.50p
|
153.80p
|
150.00p
|
152.50p
|
16,961
|
|
20/12/2024
|
155.00p
|
155.00p
|
150.60p
|
152.50p
|
3,593
|
|
19/12/2024
|
157.50p
|
158.00p
|
151.20p
|
155.00p
|
11,889
|
|
18/12/2024
|
157.50p
|
157.50p
|
155.00p
|
157.50p
|
5,449
|
|
17/12/2024
|
165.00p
|
169.33p
|
155.00p
|
157.50p
|
9,636
|
|
16/12/2024
|
165.00p
|
165.00p
|
160.00p
|
165.00p
|
1,777
|
|
13/12/2024
|
162.50p
|
169.33p
|
161.20p
|
165.00p
|
20,297
|
|
12/12/2024
|
162.50p
|
165.00p
|
161.50p
|
162.50p
|
7,684
|
|
11/12/2024
|
162.50p
|
165.00p
|
162.00p
|
162.50p
|
4,814
|
|
10/12/2024
|
172.50p
|
172.50p
|
160.50p
|
162.50p
|
17,126
|
|
09/12/2024
|
172.50p
|
172.50p
|
169.05p
|
172.50p
|
1,338
|
|
06/12/2024
|
172.50p
|
175.00p
|
170.00p
|
172.50p
|
6,160
|
|
05/12/2024
|
172.50p
|
175.00p
|
170.00p
|
172.50p
|
22,878
|
|
04/12/2024
|
175.00p
|
175.00p
|
167.00p
|
167.00p
|
25,590
|
|
03/12/2024
|
179.00p
|
180.00p
|
171.00p
|
175.00p
|
18,315
|
|
02/12/2024
|
179.00p
|
183.00p
|
178.00p
|
179.00p
|
781
|
|
29/11/2024
|
179.00p
|
179.00p
|
175.00p
|
179.00p
|
9,922
|
|
28/11/2024
|
179.00p
|
183.00p
|
175.00p
|
179.00p
|
10,858
|
|
27/11/2024
|
182.50p
|
183.79p
|
175.00p
|
179.00p
|
34,129
|
|
26/11/2024
|
182.50p
|
184.00p
|
180.00p
|
182.50p
|
6,650
|
|
25/11/2024
|
182.50p
|
182.50p
|
180.00p
|
182.50p
|
287
|
|
22/11/2024
|
182.50p
|
185.00p
|
180.00p
|
182.50p
|
4,480
|
|
21/11/2024
|
182.50p
|
184.45p
|
180.00p
|
182.50p
|
11,476
|
|
20/11/2024
|
182.50p
|
182.75p
|
182.00p
|
182.50p
|
6,590
|
|
19/11/2024
|
182.50p
|
185.00p
|
180.00p
|
182.50p
|
7,592
|
|
18/11/2024
|
182.50p
|
185.00p
|
182.50p
|
182.50p
|
2,998
|
|
15/11/2024
|
182.50p
|
185.00p
|
182.00p
|
182.50p
|
22,777
|
|
14/11/2024
|
177.50p
|
184.00p
|
175.00p
|
182.50p
|
19,253
|
|
13/11/2024
|
167.50p
|
182.50p
|
165.00p
|
177.50p
|
18,518
|
|
12/11/2024
|
167.50p
|
170.00p
|
165.00p
|
167.50p
|
4,654
|
|
11/11/2024
|
167.50p
|
170.00p
|
165.00p
|
167.50p
|
15,454
|
|
08/11/2024
|
167.50p
|
170.00p
|
165.50p
|
167.50p
|
18,268
|
|
07/11/2024
|
167.50p
|
169.90p
|
167.50p
|
167.50p
|
5,786
|
|
06/11/2024
|
167.50p
|
169.40p
|
165.00p
|
167.50p
|
2,764
|
|
05/11/2024
|
166.50p
|
170.00p
|
166.40p
|
170.00p
|
8,094
|
|
04/11/2024
|
166.50p
|
169.40p
|
165.10p
|
166.50p
|
5,600
|
|
01/11/2024
|
166.00p
|
170.00p
|
163.00p
|
166.50p
|
16,200
|
|
31/10/2024
|
160.00p
|
169.00p
|
160.00p
|
166.00p
|
39,991
|
|
30/10/2024
|
142.50p
|
160.00p
|
141.17p
|
160.00p
|
39,819
|
|
29/10/2024
|
142.50p
|
145.00p
|
140.00p
|
145.00p
|
22,174
|
|
28/10/2024
|
141.50p
|
145.00p
|
138.56p
|
142.50p
|
31,453
|
|
25/10/2024
|
141.50p
|
142.70p
|
138.56p
|
141.50p
|
23,502
|
|
24/10/2024
|
140.50p
|
144.30p
|
138.00p
|
141.50p
|
28,467
|
|
23/10/2024
|
142.50p
|
143.00p
|
138.00p
|
140.50p
|
32,395
|
|
22/10/2024
|
152.50p
|
152.50p
|
140.00p
|
142.50p
|
20,266
|
|
21/10/2024
|
152.50p
|
154.88p
|
150.25p
|
152.50p
|
5,653
|
|
18/10/2024
|
152.50p
|
153.80p
|
150.00p
|
152.50p
|
3,090
|
|
17/10/2024
|
152.50p
|
156.50p
|
150.05p
|
152.50p
|
8,202
|
|
16/10/2024
|
152.50p
|
154.88p
|
150.00p
|
152.50p
|
2,976
|
|
15/10/2024
|
156.50p
|
157.48p
|
147.00p
|
152.50p
|
71,180
|
|
14/10/2024
|
152.00p
|
156.50p
|
150.14p
|
153.50p
|
30,152
|
|
11/10/2024
|
152.00p
|
156.95p
|
149.00p
|
152.00p
|
5,093
|
|
10/10/2024
|
150.00p
|
156.95p
|
146.50p
|
152.00p
|
22,331
|
|
09/10/2024
|
150.00p
|
155.00p
|
146.50p
|
150.00p
|
1,428
|
|
08/10/2024
|
150.00p
|
152.80p
|
145.00p
|
150.00p
|
6,009
|
|
07/10/2024
|
152.50p
|
154.00p
|
146.00p
|
150.00p
|
17,632
|
|
04/10/2024
|
152.50p
|
155.00p
|
150.00p
|
152.50p
|
5,646
|
|
03/10/2024
|
152.50p
|
154.75p
|
150.00p
|
152.50p
|
18,938
|
|
02/10/2024
|
154.00p
|
154.29p
|
150.00p
|
152.50p
|
20,551
|
|
01/10/2024
|
156.50p
|
159.47p
|
154.00p
|
154.00p
|
10,910
|
|
30/09/2024
|
156.50p
|
156.50p
|
154.05p
|
156.50p
|
2,479
|
|
27/09/2024
|
157.50p
|
159.63p
|
154.05p
|
156.50p
|
8,393
|
|
26/09/2024
|
157.50p
|
159.94p
|
155.50p
|
157.50p
|
8,901
|
|
25/09/2024
|
157.50p
|
158.90p
|
155.13p
|
157.50p
|
25,174
|
|
24/09/2024
|
157.50p
|
159.45p
|
155.00p
|
157.50p
|
12,726
|
|
23/09/2024
|
156.50p
|
157.50p
|
153.42p
|
157.50p
|
35,161
|
|
20/09/2024
|
156.50p
|
157.00p
|
153.00p
|
156.50p
|
21,977
|
|
19/09/2024
|
157.50p
|
159.70p
|
156.67p
|
157.50p
|
12,279
|
|
18/09/2024
|
153.50p
|
160.00p
|
152.27p
|
157.50p
|
40,959
|
|
17/09/2024
|
158.00p
|
158.00p
|
152.00p
|
153.50p
|
32,952
|
|
16/09/2024
|
161.50p
|
161.50p
|
156.50p
|
158.00p
|
9,741
|
|
13/09/2024
|
162.50p
|
162.50p
|
160.00p
|
162.50p
|
11,464
|
|
12/09/2024
|
165.00p
|
165.00p
|
160.00p
|
165.00p
|
16,216
|
|
11/09/2024
|
167.50p
|
167.50p
|
160.00p
|
167.50p
|
15,739
|
|
10/09/2024
|
170.00p
|
175.00p
|
165.00p
|
167.50p
|
14,433
|
|
09/09/2024
|
172.50p
|
173.00p
|
170.00p
|
170.00p
|
4,866
|
|
06/09/2024
|
177.50p
|
178.00p
|
171.67p
|
172.50p
|
6,960
|
|
05/09/2024
|
177.50p
|
179.00p
|
175.00p
|
177.50p
|
13,762
|
|
04/09/2024
|
176.50p
|
179.00p
|
171.63p
|
177.50p
|
31,503
|
|
03/09/2024
|
182.50p
|
183.00p
|
175.00p
|
176.50p
|
11,895
|
|
02/09/2024
|
185.00p
|
189.90p
|
180.00p
|
185.00p
|
46,741
|
|
30/08/2024
|
185.00p
|
189.00p
|
182.50p
|
185.00p
|
3,208
|
|
29/08/2024
|
185.00p
|
189.00p
|
180.00p
|
185.00p
|
12,585
|
|
28/08/2024
|
185.00p
|
189.00p
|
180.00p
|
185.00p
|
10,447
|
|
27/08/2024
|
182.50p
|
189.00p
|
180.00p
|
185.00p
|
6,823
|
|
26/08/2024
|
182.50p
|
185.00p
|
182.50p
|
182.50p
|
453
|
|
23/08/2024
|
182.50p
|
185.00p
|
182.50p
|
182.50p
|
453
|
|
22/08/2024
|
182.50p
|
185.00p
|
182.50p
|
182.50p
|
453
|
|
21/08/2024
|
182.50p
|
185.00p
|
180.00p
|
182.50p
|
2,753
|
|
20/08/2024
|
182.50p
|
184.75p
|
180.00p
|
182.50p
|
6,311
|
|
19/08/2024
|
183.50p
|
185.00p
|
180.13p
|
183.50p
|
15,788
|
|
16/08/2024
|
184.50p
|
184.50p
|
182.26p
|
184.50p
|
3,914
|
|
15/08/2024
|
186.00p
|
186.50p
|
182.11p
|
184.50p
|
65,187
|
|
14/08/2024
|
186.50p
|
187.45p
|
185.00p
|
185.00p
|
11,094
|
|
13/08/2024
|
187.50p
|
187.50p
|
185.00p
|
186.50p
|
2,575
|
|
12/08/2024
|
187.50p
|
190.00p
|
185.00p
|
187.50p
|
10,670
|
|
09/08/2024
|
189.50p
|
194.00p
|
185.10p
|
187.50p
|
29,891
|
|
08/08/2024
|
189.50p
|
190.00p
|
185.00p
|
189.50p
|
12,363
|
|
07/08/2024
|
189.50p
|
191.20p
|
185.00p
|
189.50p
|
9,273
|
|
06/08/2024
|
189.50p
|
194.00p
|
185.00p
|
189.50p
|
11,105
|
|
05/08/2024
|
187.50p
|
194.00p
|
185.00p
|
189.50p
|
41,458
|
|
02/08/2024
|
192.00p
|
193.80p
|
190.00p
|
192.00p
|
9,677
|
|
01/08/2024
|
195.00p
|
200.00p
|
190.00p
|
193.00p
|
15,396
|
|
31/07/2024
|
197.00p
|
208.00p
|
190.00p
|
195.00p
|
12,410
|
|
30/07/2024
|
192.50p
|
200.69p
|
186.13p
|
197.00p
|
33,214
|
|
29/07/2024
|
167.50p
|
192.85p
|
160.00p
|
192.50p
|
55,853
|
|
26/07/2024
|
160.00p
|
164.50p
|
157.20p
|
160.00p
|
23,300
|
|
25/07/2024
|
160.00p
|
165.00p
|
155.50p
|
160.00p
|
17,848
|
|
24/07/2024
|
160.00p
|
164.95p
|
155.20p
|
160.00p
|
11,121
|
|
23/07/2024
|
160.00p
|
160.00p
|
156.62p
|
160.00p
|
7,235
|
|
22/07/2024
|
157.50p
|
160.00p
|
156.00p
|
160.00p
|
21,675
|
|
19/07/2024
|
160.00p
|
161.09p
|
155.00p
|
157.50p
|
4,089
|
|
18/07/2024
|
152.50p
|
157.90p
|
152.50p
|
157.50p
|
16,725
|