Quadrise Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	1.450	1.645	1.431	1.453	1.453	8,294,126
2024-03-14	1.625	1.650	1.465	1.493	1.493	8,827,120
2024-03-13	1.610	1.650	1.555	1.600	1.600	2,549,253
2024-03-12	1.600	1.650	1.600	1.625	1.625	825,458
2024-03-11	1.570	1.650	1.570	1.625	1.625	1,345,010
2024-03-08	1.695	1.700	1.539	1.585	1.585	6,094,318
2024-03-07	1.750	1.750	1.610	1.678	1.678	4,865,962
2024-03-06	1.850	1.850	1.654	1.708	1.708	6,692,448
2024-03-05	1.900	1.900	1.805	1.825	1.825	2,221,550
2024-03-04	1.810	2.000	1.810	1.863	1.863	1,039,444
2024-03-01	2.000	2.000	1.850	1.925	1.925	2,736,901
2024-02-29	1.905	2.190	1.805	1.975	1.975	9,329,220
2024-02-28	2.040	2.159	1.905	2.048	2.048	2,180,404
2024-02-27	2.000	2.100	1.905	1.978	1.978	1,202,727
2024-02-26	1.910	2.200	1.910	2.030	2.030	399,765
2024-02-23	2.090	2.200	1.990	1.990	1.990	2,524,775
2024-02-22	2.020	2.150	1.908	2.095	2.095	9,433,516
2024-02-21	2.160	2.170	2.020	2.080	2.080	1,679,223
2024-02-20	2.130	2.190	2.030	2.085	2.085	1,926,500
2024-02-19	2.190	2.219	2.080	2.130	2.130	1,180,837
2024-02-16	2.190	2.252	2.030	2.200	2.200	1,859,297
2024-02-15	2.210	2.500	2.020	2.135	2.135	6,523,444
2024-02-14	2.340	2.500	2.220	2.285	2.285	3,079,379
2024-02-13	2.500	2.690	2.220	2.370	2.370	3,284,427
2024-02-12	2.410	2.690	2.320	2.580	2.580	3,153,984
2024-02-09	2.500	2.675	2.220	2.510	2.510	3,986,845
2024-02-08	2.450	2.500	2.210	2.355	2.355	1,791,868
2024-02-07	2.560	2.684	2.380	2.390	2.390	7,808,071
2024-02-06	2.800	2.800	2.240	2.620	2.620	30,384,956
2024-02-05	2.160	2.300	1.810	2.085	2.085	13,119,599
2024-02-02	2.250	2.580	2.100	2.260	2.260	4,771,043
2024-02-01	2.230	2.490	2.220	2.350	2.350	1,017,110
2024-01-31	2.310	2.590	2.230	2.265	2.265	2,134,827
2024-01-30	2.400	2.580	2.240	2.405	2.405	2,632,341
2024-01-29	2.410	2.700	2.302	2.350	2.350	3,230,166
2024-01-26	2.520	2.690	2.410	2.505	2.505	6,243,013
2024-01-25	2.490	2.580	2.330	2.525	2.525	5,419,906
2024-01-24	2.490	2.690	2.250	2.350	2.350	1,274,568
2024-01-23	2.490	2.490	2.230	2.400	2.400	1,332,626
2024-01-22	2.410	2.700	2.260	2.355	2.355	2,751,983
2024-01-19	2.590	2.700	2.230	2.600	2.600	3,863,679
2024-01-18	2.370	2.600	2.310	2.470	2.470	1,972,682
2024-01-17	2.490	2.580	2.110	2.450	2.450	3,685,618
2024-01-16	2.300	2.430	2.110	2.270	2.270	1,133,838
2024-01-15	2.210	2.423	2.180	2.290	2.290	3,069,061
2024-01-12	2.410	2.500	2.210	2.305	2.305	3,073,092
2024-01-11	2.200	2.459	2.020	2.395	2.395	3,590,396
2024-01-10	2.190	2.290	2.020	2.160	2.160	4,577,762
2024-01-09	2.360	2.500	2.200	2.245	2.245	6,199,563
2024-01-08	2.390	2.400	2.220	2.320	2.320	1,703,130
2024-01-05	2.300	2.650	2.214	2.340	2.340	7,173,340
2024-01-04	2.590	2.690	2.276	2.415	2.415	8,831,376
2024-01-03	2.700	3.100	2.550	2.650	2.650	4,835,232
2024-01-02	2.980	3.100	2.520	2.870	2.870	5,306,314
2023-12-29	2.750	2.980	2.500	2.750	2.750	1,751,474
2023-12-28	2.650	2.750	2.510	2.665	2.665	2,035,160
2023-12-27	2.640	2.800	2.500	2.675	2.675	6,010,414
2023-12-22	2.610	2.850	2.600	2.720	2.720	5,062,984
2023-12-21	2.400	2.940	2.310	2.680	2.680	8,138,466
2023-12-20	2.450	2.600	2.310	2.400	2.400	3,041,943

← NewerPage 12 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.