Quartix Holdings

(QTX)
Sector: Software & Computer Services
193.00p
-4.00p -2.03
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 193.50p 196.00p 191.00p 193.00p 3,306
02/04/2025 197.00p 200.00p 197.00p 197.00p 18,282
01/04/2025 197.00p 200.00p 194.00p 197.00p 50,106
31/03/2025 206.00p 209.80p 194.10p 197.00p 14,748
28/03/2025 213.00p 216.00p 210.00p 212.00p 19,371
27/03/2025 214.00p 218.00p 211.50p 213.00p 10,361
26/03/2025 216.00p 222.00p 211.53p 214.00p 28,799
25/03/2025 214.00p 224.00p 210.00p 216.00p 84,346
24/03/2025 216.00p 221.88p 210.00p 214.00p 380,350
21/03/2025 215.00p 223.50p 210.00p 216.00p 21,988
20/03/2025 214.00p 220.00p 210.80p 215.00p 9,571
19/03/2025 223.00p 226.00p 210.12p 214.00p 122,500
18/03/2025 195.00p 226.00p 191.00p 223.00p 154,803
17/03/2025 195.00p 200.00p 191.00p 195.00p 12,159
14/03/2025 195.00p 200.00p 194.50p 195.00p 26,062
13/03/2025 196.00p 202.00p 193.60p 202.00p 12,507
12/03/2025 196.00p 201.90p 191.00p 196.00p 20,902
11/03/2025 196.00p 201.90p 191.00p 196.00p 24,986
10/03/2025 190.00p 202.00p 190.00p 196.00p 83,674
07/03/2025 190.00p 195.00p 190.00p 190.00p 10,879
06/03/2025 190.50p 195.99p 190.50p 190.50p 13,974
05/03/2025 191.00p 195.78p 185.00p 190.50p 69,326
04/03/2025 187.50p 197.00p 181.00p 191.00p 53,731
03/03/2025 167.50p 189.90p 167.50p 180.00p 136,857
28/02/2025 156.00p 157.00p 155.50p 157.00p 16,513
27/02/2025 155.00p 157.00p 153.16p 156.00p 79,939
26/02/2025 154.50p 155.80p 152.10p 155.00p 21,632
25/02/2025 150.00p 157.00p 150.00p 157.00p 17,489
24/02/2025 148.50p 151.50p 148.50p 150.00p 25,112
21/02/2025 148.50p 150.00p 148.00p 148.50p 22,258
20/02/2025 148.50p 150.00p 147.00p 148.50p 10,339
19/02/2025 152.50p 152.50p 150.00p 152.50p 12,099
18/02/2025 152.50p 155.00p 150.00p 152.50p 3,347
17/02/2025 155.00p 160.00p 150.10p 152.50p 20,157
14/02/2025 160.00p 160.00p 150.10p 155.00p 17,246
13/02/2025 160.00p 165.00p 155.50p 160.00p 12,591
12/02/2025 162.50p 163.15p 155.22p 160.00p 29,383
11/02/2025 167.50p 168.75p 163.00p 163.50p 12,923
10/02/2025 167.50p 168.75p 158.00p 167.50p 15,299
07/02/2025 166.00p 170.00p 164.00p 166.00p 2,856
06/02/2025 170.00p 179.00p 165.01p 170.00p 10,513
05/02/2025 172.50p 175.00p 165.00p 170.00p 24,793
04/02/2025 172.50p 174.45p 172.00p 172.50p 4,866
03/02/2025 175.00p 177.50p 170.20p 172.50p 30,244
31/01/2025 177.50p 177.80p 175.00p 177.50p 15,984
30/01/2025 177.50p 179.00p 175.00p 177.50p 2,075
29/01/2025 177.50p 179.00p 176.00p 177.50p 2,227
28/01/2025 177.50p 180.00p 176.17p 177.50p 6,929
27/01/2025 177.50p 178.99p 176.00p 177.50p 11,667
24/01/2025 185.00p 190.00p 177.00p 177.50p 15,202
23/01/2025 190.50p 192.67p 182.55p 185.00p 19,644
22/01/2025 185.00p 194.00p 181.65p 192.50p 30,530
21/01/2025 187.50p 190.00p 180.50p 185.00p 9,537
20/01/2025 185.00p 190.00p 185.00p 187.50p 9,742
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