Quartix Technologies plc (QTX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:51PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 155.00 | 160.00 | 151.00 | 155.00 | 155.00 | 11,779 |
| 18 Apr 2024 | 155.00 | 160.00 | 151.00 | 155.00 | 155.00 | 6,251 |
| 17 Apr 2024 | 155.00 | 160.00 | 150.55 | 155.00 | 155.00 | 13,641 |
| 16 Apr 2024 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 4,826 |
| 15 Apr 2024 | 155.00 | 155.90 | 147.00 | 155.00 | 155.00 | 24,821 |
| 12 Apr 2024 | 155.00 | 156.24 | 147.00 | 147.00 | 147.00 | 3,913 |
| 11 Apr 2024 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 8,622 |
| 10 Apr 2024 | 155.00 | 156.50 | 152.20 | 155.00 | 155.00 | 7,801 |
| 09 Apr 2024 | 155.00 | 160.00 | 152.48 | 155.00 | 155.00 | 12,206 |
| 08 Apr 2024 | 155.00 | 159.65 | 152.25 | 155.00 | 155.00 | 7,688 |
| 05 Apr 2024 | 167.50 | 178.00 | 153.55 | 155.00 | 155.00 | 20,978 |
| 04 Apr 2024 | 167.50 | 167.50 | 161.73 | 167.50 | 167.50 | 44,098 |
| 03 Apr 2024 | 167.50 | 167.40 | 160.00 | 167.50 | 167.50 | 64,507 |
| 02 Apr 2024 | 167.50 | 167.44 | 160.62 | 167.50 | 167.50 | 6,665 |
| 28 Mar 2024 | 167.50 | 167.99 | 160.00 | 167.50 | 167.50 | 29,094 |
| 28 Mar 2024 | 1.5 Dividend | |||||
| 27 Mar 2024 | 167.50 | 173.00 | 163.00 | 167.50 | 166.00 | 70,438 |
| 26 Mar 2024 | 167.50 | 169.35 | 160.00 | 165.00 | 163.52 | 34,286 |
| 25 Mar 2024 | 170.00 | 170.75 | 165.00 | 167.50 | 166.00 | 16,178 |
| 22 Mar 2024 | 172.50 | 172.90 | 165.00 | 167.00 | 165.50 | 28,309 |
| 21 Mar 2024 | 175.00 | 175.90 | 170.00 | 172.50 | 170.96 | 9,110 |
| 20 Mar 2024 | 175.00 | 176.44 | 170.00 | 175.00 | 173.43 | 1,809 |
| 19 Mar 2024 | 175.00 | 175.00 | 172.00 | 175.00 | 173.43 | 5,709 |
| 18 Mar 2024 | 175.00 | 178.50 | 175.00 | 175.00 | 173.43 | 11,832 |
| 15 Mar 2024 | 175.00 | 179.00 | 175.00 | 175.00 | 173.43 | 19,577 |
| 14 Mar 2024 | 175.00 | 179.00 | 175.00 | 175.00 | 173.43 | 3,540 |
| 13 Mar 2024 | 167.50 | 180.00 | 168.05 | 172.50 | 170.96 | 18,447 |
| 12 Mar 2024 | 167.50 | 175.00 | 167.63 | 167.50 | 166.00 | 10,481 |
| 11 Mar 2024 | 167.50 | 174.00 | 167.20 | 167.50 | 166.00 | 31,803 |
| 08 Mar 2024 | 165.00 | 175.00 | 161.15 | 170.00 | 168.48 | 22,252 |
| 07 Mar 2024 | 167.50 | 170.00 | 161.00 | 165.00 | 163.52 | 6,598 |
| 06 Mar 2024 | 162.50 | 175.00 | 160.75 | 167.50 | 166.00 | 12,977 |
| 05 Mar 2024 | 162.50 | 170.00 | 159.35 | 162.50 | 161.04 | 14,339 |
| 04 Mar 2024 | 162.50 | 168.35 | 155.00 | 162.50 | 161.04 | 38,715 |
| 01 Mar 2024 | 160.00 | 163.00 | 156.10 | 160.00 | 158.57 | 955 |
| 29 Feb 2024 | 160.00 | 163.00 | 156.10 | 160.00 | 158.57 | 6,864 |
| 28 Feb 2024 | 160.00 | 164.00 | 150.00 | 160.00 | 158.57 | 78,718 |
| 27 Feb 2024 | 162.50 | 164.55 | 155.15 | 160.00 | 158.57 | 190,494 |
| 26 Feb 2024 | 167.50 | 170.00 | 156.00 | 162.50 | 161.04 | 20,346 |
| 23 Feb 2024 | 172.50 | 173.00 | 160.75 | 167.50 | 166.00 | 25,785 |
| 22 Feb 2024 | 173.50 | 177.00 | 170.00 | 172.50 | 170.96 | 11,667 |
| 21 Feb 2024 | 173.50 | 177.00 | 172.55 | 173.50 | 171.95 | 44,712 |
| 20 Feb 2024 | 173.50 | 176.77 | 173.00 | 173.50 | 171.95 | 13,146 |
| 19 Feb 2024 | 173.50 | 177.00 | 170.35 | 173.50 | 171.95 | 137,356 |
| 16 Feb 2024 | 173.50 | 175.30 | 172.06 | 173.50 | 171.95 | 48,090 |
| 15 Feb 2024 | 175.00 | 180.00 | 171.00 | 175.00 | 173.43 | 32,850 |
| 14 Feb 2024 | 175.00 | 180.00 | 173.27 | 179.00 | 177.40 | 61,537 |
| 13 Feb 2024 | 175.00 | 175.90 | 173.26 | 175.00 | 173.43 | 7,867 |
| 12 Feb 2024 | 177.50 | 185.00 | 170.50 | 175.00 | 173.43 | 230,411 |
| 09 Feb 2024 | 175.00 | 177.96 | 170.50 | 175.00 | 173.43 | 25,452 |
| 08 Feb 2024 | 174.00 | 179.00 | 171.60 | 175.00 | 173.43 | 19,786 |
| 07 Feb 2024 | 179.00 | 184.44 | 170.00 | 177.50 | 175.91 | 80,482 |
| 06 Feb 2024 | 179.00 | 184.78 | 176.55 | 179.00 | 177.40 | 12,073 |
| 05 Feb 2024 | 180.00 | 187.00 | 170.00 | 179.00 | 177.40 | 24,506 |
| 02 Feb 2024 | 175.00 | 184.44 | 172.91 | 180.00 | 178.39 | 18,538 |
| 01 Feb 2024 | 177.50 | 179.00 | 172.55 | 175.00 | 173.43 | 32,422 |
| 31 Jan 2024 | 177.50 | 181.64 | 171.05 | 177.50 | 175.91 | 10,115 |
| 30 Jan 2024 | 177.50 | 185.00 | 175.55 | 177.50 | 175.91 | 2,896 |
| 29 Jan 2024 | 185.00 | 187.49 | 172.55 | 177.50 | 175.91 | 23,462 |
| 26 Jan 2024 | 185.00 | 189.50 | 180.00 | 185.00 | 183.34 | 5,699 |
| 25 Jan 2024 | 185.00 | 190.00 | 182.77 | 185.00 | 183.34 | 1,570 |
| 24 Jan 2024 | 185.00 | 190.00 | 182.76 | 185.00 | 183.34 | 28,591 |
| 23 Jan 2024 | 175.00 | 189.65 | 173.00 | 186.00 | 184.33 | 539,676 |
| 22 Jan 2024 | 175.00 | 180.00 | 172.62 | 175.00 | 173.43 | 20,765 |
| 19 Jan 2024 | 162.50 | 179.00 | 160.00 | 175.00 | 173.43 | 23,250 |
| 18 Jan 2024 | 162.50 | 173.00 | 160.25 | 162.50 | 161.04 | 6,051 |
| 17 Jan 2024 | 142.50 | 168.35 | 146.16 | 162.50 | 161.04 | 30,494 |
| 16 Jan 2024 | 142.50 | 148.35 | 141.26 | 142.50 | 141.22 | 5,752 |
| 15 Jan 2024 | 137.55 | 148.00 | 137.20 | 142.50 | 141.22 | 1,199,500 |
| 12 Jan 2024 | 137.50 | 144.89 | 135.55 | 137.50 | 136.27 | 6,377 |
| 11 Jan 2024 | 136.50 | 140.74 | 133.00 | 136.50 | 135.28 | 7,873 |
| 10 Jan 2024 | 145.00 | 146.99 | 132.00 | 142.00 | 140.73 | 34,544 |
| 09 Jan 2024 | 145.00 | 147.14 | 147.14 | 145.00 | 143.70 | 12,307 |
| 08 Jan 2024 | 145.00 | 150.00 | 141.76 | 145.00 | 143.70 | 7,456 |
| 05 Jan 2024 | 145.00 | 149.38 | 141.66 | 145.00 | 143.70 | 28,837 |
| 04 Jan 2024 | 145.00 | 149.40 | 141.55 | 145.00 | 143.70 | 31,641 |
| 03 Jan 2024 | 145.00 | 148.94 | 140.00 | 145.00 | 143.70 | 2,762 |
| 02 Jan 2024 | 147.50 | 155.00 | 142.55 | 144.00 | 142.71 | 17,456 |
| 29 Dec 2023 | 147.50 | 152.49 | 152.49 | 147.50 | 146.18 | 1,890 |
| 28 Dec 2023 | 147.50 | 155.00 | 146.55 | 147.50 | 146.18 | 17,147 |
| 27 Dec 2023 | 147.50 | 148.05 | 148.05 | 147.50 | 146.18 | 2,140 |
| 22 Dec 2023 | 147.50 | 155.00 | 154.00 | 147.50 | 146.18 | 1,034 |
| 21 Dec 2023 | 147.50 | 154.14 | 147.46 | 147.50 | 146.18 | 4,551 |
| 20 Dec 2023 | 147.50 | 154.49 | 147.30 | 147.50 | 146.18 | 10,678 |
| 19 Dec 2023 | 147.50 | 153.50 | 147.00 | 147.50 | 146.18 | 10,718 |
| 18 Dec 2023 | 147.50 | 154.00 | 145.55 | 147.50 | 146.18 | 32,503 |
| 15 Dec 2023 | 145.00 | 155.00 | 140.00 | 147.50 | 146.18 | 420,449 |
| 14 Dec 2023 | 145.00 | 150.00 | 140.00 | 145.00 | 143.70 | 107,345 |
| 13 Dec 2023 | 145.00 | 149.40 | 140.20 | 145.00 | 143.70 | 111,519 |
| 12 Dec 2023 | 147.50 | 151.40 | 142.60 | 145.00 | 143.70 | 26,430 |
| 11 Dec 2023 | 142.50 | 155.00 | 140.12 | 147.50 | 146.18 | 399,644 |
| 08 Dec 2023 | 155.00 | 163.90 | 160.05 | 155.00 | 153.61 | 1,838 |
| 07 Dec 2023 | 155.00 | 163.90 | 157.55 | 155.00 | 153.61 | 8,426 |
| 06 Dec 2023 | 155.00 | 164.00 | 157.55 | 155.00 | 153.61 | 8,696 |
| 05 Dec 2023 | 155.00 | 164.00 | 155.00 | 155.00 | 153.61 | 17,342 |
| 04 Dec 2023 | 155.00 | 163.24 | 155.00 | 155.00 | 153.61 | 6,642 |
| 01 Dec 2023 | 155.00 | 165.00 | 152.55 | 155.00 | 153.61 | 8,914 |
| 30 Nov 2023 | 155.00 | 163.90 | 158.40 | 155.00 | 153.61 | 405 |
| 29 Nov 2023 | 160.00 | 170.00 | 149.00 | 149.00 | 147.67 | 4,398 |
| 28 Nov 2023 | 160.00 | 163.40 | 154.46 | 160.00 | 158.57 | 2,010 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.