UK markets open in 5 hours 17 minutes

Quadrise Plc (QED.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.6250-0.1950 (-10.71%)
At close: 04:28PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.00000.00000.00001.62501.6250400,000
23 Apr 20241.70002.00001.70001.82001.82008,640,920
22 Apr 20241.75001.92501.44501.78301.783023,165,002
19 Apr 20241.34001.69001.34001.60301.60309,649,004
18 Apr 20241.35001.44001.32301.40301.40302,916,258
17 Apr 20241.31501.47001.31001.42501.42504,137,531
16 Apr 20241.35001.39001.32001.34501.34503,428,746
15 Apr 20241.35001.47301.30301.39301.39302,854,870
12 Apr 20241.37001.41001.30001.36501.36501,432,413
11 Apr 20241.40501.40501.27501.35001.3500434,466
10 Apr 20241.36001.50001.33601.41501.41501,461,409
09 Apr 20241.37001.50001.28501.40801.40806,481,575
08 Apr 20241.40501.44501.28501.34001.34008,911,751
05 Apr 20241.28501.45001.20501.36801.36803,138,742
04 Apr 20241.29501.35001.29801.32301.32303,639,677
03 Apr 20241.34501.39501.30001.32801.32806,675,760
02 Apr 20241.27001.40001.27001.32001.32008,393,439
28 Mar 20241.27001.39501.20001.24001.24004,863,262
27 Mar 20241.26501.39501.25501.27501.27503,593,950
26 Mar 20241.30001.34501.21801.27501.275010,024,292
25 Mar 20241.33001.34501.26901.30001.30009,190,167
22 Mar 20241.34001.39501.27001.30001.30006,214,193
21 Mar 20241.30001.40001.25001.35001.35007,238,089
20 Mar 20241.30001.39501.23001.34001.340016,654,052
19 Mar 20241.37001.40001.13601.23501.235040,481,415
18 Mar 20241.48291.50771.41641.47801.47807,061,782
15 Mar 20241.43831.63171.41941.44121.44128,361,466
14 Mar 20241.61191.63671.45321.48091.48098,898,788
13 Mar 20241.59701.63671.54241.58711.58712,569,950
12 Mar 20241.60001.65001.60001.62501.6250825,458
11 Mar 20241.57001.65001.57001.62501.62501,345,010
08 Mar 20241.69501.70001.53901.58501.58506,094,318
07 Mar 20241.75001.75001.61001.67801.67804,865,962
06 Mar 20241.85001.85001.65401.70801.70806,692,448
05 Mar 20241.90001.90001.80501.82501.82502,221,550
04 Mar 20241.81002.00001.81001.86301.86301,039,444
01 Mar 20242.00002.00001.85001.92501.92502,736,901
29 Feb 20241.90502.19001.80501.97501.97509,329,220
28 Feb 20242.04002.15901.90502.04802.04802,180,404
27 Feb 20242.00002.10001.90501.97801.97801,202,727
26 Feb 20241.91002.20001.91002.03002.0300399,764
23 Feb 20242.09002.20001.99801.99001.99002,524,775
22 Feb 20242.02002.15001.90802.09502.09509,433,516
21 Feb 20242.16002.17002.02002.08002.08001,679,222
20 Feb 20242.13002.19002.03002.08502.08501,926,500
19 Feb 20242.19002.21902.08002.13002.13001,180,837
16 Feb 20242.19002.25202.03002.20002.20001,859,297
15 Feb 20242.21002.50002.02002.13502.13506,523,444
14 Feb 20242.34002.50002.22002.28502.28503,079,379
13 Feb 20242.50002.69002.22002.37002.37003,284,427
12 Feb 20242.41002.69002.32002.58002.58003,153,983
09 Feb 20242.50002.67502.32202.51002.51003,986,844
08 Feb 20242.45002.50002.21002.35502.35501,791,867
07 Feb 20242.56002.68402.38002.39002.39007,808,070
06 Feb 20242.80002.80002.24002.62002.620029,884,953
05 Feb 20242.16002.30001.81002.08502.085013,119,598
02 Feb 20242.25002.58002.10002.26002.26004,771,043
01 Feb 20242.23002.49002.22002.35002.35001,017,110
31 Jan 20242.31002.59002.23002.26502.26502,134,827
30 Jan 20242.40002.58002.24002.40502.40502,632,341
29 Jan 20242.41002.70002.30202.35002.35003,230,166
26 Jan 20242.52002.69002.41002.50502.50506,243,013
25 Jan 20242.49002.58002.33002.52502.52505,419,905
24 Jan 20242.49002.69002.25002.35002.35001,274,568
23 Jan 20242.23002.49002.23002.40002.40001,332,625
22 Jan 20242.41002.70002.26002.35502.35502,751,983
19 Jan 20242.59002.70002.23002.60002.60003,863,679
18 Jan 20242.37002.60002.31002.47002.47001,972,682
17 Jan 20242.49002.58002.11002.45002.45003,685,618
16 Jan 20242.30002.43002.11002.27002.27001,133,837
15 Jan 20242.21002.42302.18002.29002.29003,069,060
12 Jan 20242.41002.50002.21002.30502.30503,073,092
11 Jan 20242.20002.45902.02002.39502.39503,590,396
10 Jan 20242.19002.29002.02002.16002.16004,577,762
09 Jan 20242.36002.25402.23402.24502.24504,561,102
08 Jan 20242.39002.40002.22002.32002.32001,703,130
05 Jan 20242.30002.65002.21402.34002.34007,173,340
04 Jan 20242.59002.69002.27602.41502.41508,831,376
03 Jan 20242.70003.10002.55002.65002.65004,835,231
02 Jan 20242.98003.10002.52002.87002.87005,306,314
29 Dec 20232.75002.98002.50002.75002.75001,751,473
28 Dec 20232.65002.80002.50002.66502.66502,035,160
27 Dec 20232.64002.80002.50002.67502.67506,010,414
22 Dec 20232.61002.85002.60002.72002.72005,062,984
21 Dec 20232.40002.94002.31002.68002.68008,138,466
20 Dec 20232.45002.60002.31002.40002.40003,041,942
19 Dec 20231.89502.55501.80502.39502.39509,606,909
18 Dec 20232.00002.15001.81001.95001.95008,356,884
15 Dec 20232.00002.18001.84302.01302.013014,596,398
14 Dec 20232.11002.37102.01002.05002.05005,441,100
13 Dec 20232.26002.47002.11002.15502.15505,727,557
12 Dec 20232.51002.79002.25002.28002.28006,335,629
11 Dec 20232.71002.93202.35002.57002.570017,986,491
08 Dec 20233.01003.39002.80003.00003.00008,640,342
07 Dec 20233.18003.24602.80003.09503.095018,872,334
06 Dec 20232.50003.50002.50002.90002.900033,936,250
05 Dec 20232.70002.85002.26002.42002.42009,289,586
04 Dec 20232.35003.17802.12002.56002.560034,753,383
01 Dec 20231.74502.60001.72502.20002.200030,391,028
30 Nov 20231.50001.90001.22501.79001.79009,328,546
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...