Quartix Holdings
(QTX)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
152.50p
|
155.00p
|
147.00p
|
152.50p
|
20,382
|
|
16/07/2024
|
158.50p
|
159.80p
|
150.00p
|
150.00p
|
34,872
|
|
15/07/2024
|
160.00p
|
160.89p
|
155.00p
|
160.00p
|
10,663
|
|
12/07/2024
|
157.50p
|
160.50p
|
155.25p
|
160.00p
|
9,038
|
|
11/07/2024
|
157.50p
|
160.00p
|
154.50p
|
157.50p
|
8,467
|
|
10/07/2024
|
160.00p
|
161.97p
|
154.50p
|
157.50p
|
4,930
|
|
09/07/2024
|
160.00p
|
163.00p
|
155.00p
|
160.00p
|
11,917
|
|
08/07/2024
|
157.50p
|
165.00p
|
154.50p
|
160.00p
|
20,003
|
|
05/07/2024
|
152.50p
|
153.50p
|
147.00p
|
152.50p
|
2,465
|
|
04/07/2024
|
152.50p
|
153.95p
|
150.00p
|
152.50p
|
8,873
|
|
03/07/2024
|
152.50p
|
154.39p
|
150.00p
|
152.50p
|
1,373
|
|
02/07/2024
|
155.00p
|
159.50p
|
151.65p
|
152.50p
|
9,402
|
|
01/07/2024
|
152.50p
|
160.00p
|
149.00p
|
155.00p
|
14,648
|
|
28/06/2024
|
152.50p
|
154.20p
|
150.00p
|
152.50p
|
3,209
|
|
27/06/2024
|
152.50p
|
155.00p
|
152.50p
|
152.50p
|
2,474
|
|
26/06/2024
|
155.00p
|
159.50p
|
152.50p
|
152.50p
|
7,744
|
|
25/06/2024
|
155.00p
|
159.50p
|
155.00p
|
155.00p
|
1,150
|
|
24/06/2024
|
155.00p
|
159.50p
|
155.00p
|
155.00p
|
14,023
|
|
21/06/2024
|
155.00p
|
155.00p
|
154.66p
|
155.00p
|
5,229
|
|
20/06/2024
|
160.00p
|
162.50p
|
155.00p
|
155.00p
|
19,193
|
|
19/06/2024
|
160.00p
|
164.00p
|
159.66p
|
160.00p
|
7,675
|
|
18/06/2024
|
160.00p
|
162.60p
|
159.66p
|
160.00p
|
4,439
|
|
17/06/2024
|
162.50p
|
165.00p
|
159.60p
|
160.00p
|
6,728
|
|
14/06/2024
|
167.50p
|
169.49p
|
163.12p
|
165.00p
|
9,069
|
|
13/06/2024
|
167.50p
|
171.45p
|
160.00p
|
167.50p
|
2,442
|
|
12/06/2024
|
167.50p
|
171.45p
|
165.10p
|
167.50p
|
6,375
|
|
11/06/2024
|
160.00p
|
171.45p
|
159.13p
|
167.50p
|
25,513
|
|
10/06/2024
|
160.00p
|
165.00p
|
157.89p
|
160.00p
|
9,346
|
|
07/06/2024
|
160.00p
|
164.50p
|
157.59p
|
160.00p
|
14,586
|
|
06/06/2024
|
160.00p
|
165.00p
|
157.44p
|
160.00p
|
1,151
|
|
05/06/2024
|
160.00p
|
163.40p
|
155.75p
|
160.00p
|
10,826
|
|
04/06/2024
|
160.00p
|
163.40p
|
157.20p
|
160.00p
|
8,249
|
|
03/06/2024
|
160.00p
|
165.00p
|
154.50p
|
160.00p
|
6,680
|
|
31/05/2024
|
155.00p
|
163.35p
|
154.00p
|
160.00p
|
12,786
|
|
30/05/2024
|
145.00p
|
155.00p
|
145.00p
|
155.00p
|
30,100
|
|
29/05/2024
|
142.50p
|
150.00p
|
141.22p
|
145.00p
|
16,194
|
|
28/05/2024
|
142.50p
|
149.45p
|
140.00p
|
142.50p
|
11,827
|
|
27/05/2024
|
142.50p
|
149.00p
|
140.25p
|
142.50p
|
12,087
|