UK markets closed

Quint Digital Limited (539515.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202490.1097.0087.0094.9194.9132,127
27 Jun 202491.8392.4590.0590.4690.466,851
26 Jun 202491.7492.4989.1590.1290.129,383
25 Jun 202490.3293.0086.0091.5691.564,347
24 Jun 202495.0095.0088.0190.3290.3211,205
21 Jun 202495.8795.8793.5193.9993.9910,822
20 Jun 202494.0094.8892.0694.2594.2516,926
18 Jun 202493.8394.0092.0893.1193.1122,883
17 Jun 2024------
14 Jun 202494.9596.5093.0093.8393.8331,424
13 Jun 202494.8397.7593.1094.3194.3119,272
12 Jun 202492.8595.5092.8594.4994.499,725
11 Jun 202493.0098.0091.2592.8592.8520,190
10 Jun 202494.1595.9590.1094.9794.9727,752
07 Jun 202495.0096.9092.0092.3092.3015,547
06 Jun 202493.5998.5091.2092.1492.149,384
05 Jun 202494.0094.0080.0093.5993.5921,463
04 Jun 202498.0098.0086.0090.9490.9437,180
03 Jun 202496.60103.0096.3097.6797.679,298
31 May 2024101.00101.0096.0096.2096.2012,951
30 May 202496.6599.4095.4597.9597.9511,480
29 May 202495.0098.3094.0595.6095.606,384
28 May 202495.0098.9591.0595.0595.0514,983
24 May 2024104.95104.95101.00101.55101.554,640
23 May 2024103.10104.50100.80103.25103.2516,026
22 May 202490.95105.0090.00103.10103.1088,008
21 May 202489.8092.0088.1590.5590.5526,835
20 May 2024------
17 May 202493.0093.0087.8088.3088.3022,205
16 May 202492.4092.4589.0089.2089.2030,027
15 May 202493.9593.9588.2089.5089.5063,540
14 May 202494.2096.7589.2090.3590.3558,238
13 May 2024100.00100.0090.7092.3592.3536,821
10 May 2024102.65102.6594.0094.6094.6022,809
09 May 2024105.00105.0096.2598.5598.5515,840
08 May 2024108.90108.90103.00103.15103.158,313
07 May 2024107.95107.95103.50107.00107.003,377
06 May 2024109.80109.80103.30106.10106.1029,476
03 May 2024109.95110.00106.00107.30107.3021,977
02 May 2024111.50112.50109.00109.80109.8025,535
01 May 2024------
30 Apr 2024109.70112.00109.00109.80109.804,149
29 Apr 2024113.95113.95109.00109.70109.7025,766
26 Apr 2024111.00112.95110.40111.80111.808,099
25 Apr 2024113.85113.85110.00110.25110.2510,821
24 Apr 2024114.90114.90110.00112.15112.155,694
23 Apr 2024115.00116.20110.10113.00113.0013,092
22 Apr 2024118.50118.50111.05112.85112.857,224
19 Apr 2024110.00111.50107.00111.40111.405,046
18 Apr 2024115.40115.40109.00109.95109.9512,207
17 Apr 2024------
16 Apr 2024122.00124.00112.05113.75113.7521,131
15 Apr 2024113.00114.70109.00110.25110.2514,911
12 Apr 2024114.70116.95113.00114.35114.3512,903
11 Apr 2024------
10 Apr 2024116.00118.50114.30115.00115.0016,959
09 Apr 2024117.00117.30113.00113.55113.555,473
08 Apr 2024116.50117.15114.00115.25115.257,986
05 Apr 2024117.60117.60112.00114.60114.603,720
04 Apr 2024119.95119.95115.00115.35115.353,079
03 Apr 2024119.90119.90113.60116.15116.1512,641
02 Apr 2024117.00117.00114.50115.30115.309,285
01 Apr 2024109.00118.00109.00116.70116.7021,948
28 Mar 2024114.50115.85100.00106.20106.2054,863
27 Mar 2024111.00114.85110.00110.55110.5530,242
26 Mar 2024116.00116.00110.20110.75110.7528,818
25 Mar 2024------
22 Mar 2024111.90115.50108.50114.10114.1094,666
21 Mar 2024110.00111.95107.30110.75110.75270,512
20 Mar 2024112.00112.00106.65109.90109.90256,799
19 Mar 2024110.50112.50106.25110.00110.00280,950
18 Mar 2024110.50117.00106.45109.95109.95262,170
15 Mar 2024------
14 Mar 2024108.00114.7098.00105.40105.40262,026
13 Mar 2024109.65112.60100.00105.00105.00210,394
12 Mar 2024116.10121.95103.60107.50107.5040,300
11 Mar 2024121.90124.95118.10119.25119.2533,393
08 Mar 2024------
07 Mar 2024126.00129.00120.00121.65121.659,486
06 Mar 2024120.15127.30119.90125.20125.2017,232
05 Mar 2024132.80132.80126.05127.30127.3010,595
04 Mar 2024137.00137.00127.00129.05129.0522,539
01 Mar 2024130.10135.00129.00131.90131.909,577
29 Feb 2024133.00133.95130.10130.65130.651,377
28 Feb 2024138.95139.00132.05132.65132.6510,886
27 Feb 2024138.00139.10136.20136.60136.607,819
26 Feb 2024137.50139.85136.25136.25136.256,398
23 Feb 2024138.00139.55135.50137.30137.3030,336
22 Feb 2024137.25141.50137.25137.65137.652,775
21 Feb 2024140.00142.45137.30137.85137.852,813
20 Feb 2024142.00142.50135.50138.75138.7513,314
16 Feb 2024140.00142.00137.20138.15138.159,312
15 Feb 2024142.00144.65136.35139.00139.0027,519
14 Feb 2024138.00141.95136.00139.35139.3526,685
13 Feb 2024142.00152.00136.00138.85138.8535,885
12 Feb 2024142.00142.00135.00139.80139.809,145
09 Feb 2024143.05145.50135.10141.45141.4510,811
08 Feb 2024147.05154.00140.30144.45144.4558,249
07 Feb 2024132.70155.90132.00145.40145.40105,737
06 Feb 2024128.75132.00125.60129.95129.9512,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...