Quartix Holdings
(QTX)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
25/04/2025
|
219.00p
|
221.80p
|
204.50p
|
210.00p
|
60,501
|
|
24/04/2025
|
212.00p
|
224.00p
|
208.00p
|
219.00p
|
36,188
|
|
23/04/2025
|
210.00p
|
216.00p
|
204.00p
|
212.00p
|
2,431
|
|
22/04/2025
|
202.00p
|
214.00p
|
200.00p
|
210.00p
|
26,346
|
|
21/04/2025
|
198.00p
|
206.00p
|
198.00p
|
202.00p
|
12,705
|
|
18/04/2025
|
198.00p
|
206.00p
|
198.00p
|
202.00p
|
12,705
|
|
17/04/2025
|
198.00p
|
206.00p
|
198.00p
|
202.00p
|
12,705
|
|
16/04/2025
|
193.50p
|
202.00p
|
191.00p
|
198.00p
|
11,814
|
|
15/04/2025
|
193.50p
|
200.00p
|
192.34p
|
193.50p
|
13,254
|
|
14/04/2025
|
195.50p
|
197.70p
|
192.34p
|
193.50p
|
5,410
|
|
11/04/2025
|
202.00p
|
204.00p
|
195.50p
|
195.50p
|
10,124
|
|
10/04/2025
|
210.00p
|
220.00p
|
199.67p
|
220.00p
|
48,296
|
|
09/04/2025
|
212.00p
|
218.00p
|
200.00p
|
210.00p
|
27,968
|
|
08/04/2025
|
191.00p
|
222.00p
|
190.00p
|
218.00p
|
49,153
|
|
07/04/2025
|
193.50p
|
197.00p
|
180.00p
|
191.00p
|
40,225
|
|
04/04/2025
|
193.00p
|
196.00p
|
191.70p
|
193.00p
|
18,327
|
|
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
|