Quadrise Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	1.895	2.555	1.805	2.395	2.395	9,606,909
2023-12-18	2.000	2.150	1.810	1.950	1.950	8,356,884
2023-12-15	2.000	2.180	1.843	2.013	2.013	14,596,398
2023-12-14	2.110	2.371	2.010	2.050	2.050	5,441,101
2023-12-13	2.260	2.470	2.110	2.155	2.155	5,727,557
2023-12-12	2.510	2.790	2.250	2.280	2.280	6,335,629
2023-12-11	2.710	2.932	2.350	2.570	2.570	18,245,623
2023-12-08	3.010	3.390	2.800	3.000	3.000	8,640,342
2023-12-07	3.180	3.246	2.800	3.095	3.095	18,872,337
2023-12-06	2.500	3.500	2.500	2.900	2.900	33,936,250
2023-12-05	2.700	2.850	2.260	2.420	2.420	9,289,587
2023-12-04	2.350	3.178	2.120	2.560	2.560	34,714,289
2023-12-01	1.745	2.600	1.725	2.200	2.200	30,391,028
2023-11-30	1.500	1.900	1.225	1.790	1.790	9,327,663
2023-11-29	1.435	1.535	1.227	1.398	1.398	3,596,578
2023-11-28	1.300	1.500	1.215	1.398	1.398	9,087,629
2023-11-27	1.365	1.485	1.270	1.285	1.285	9,703,502
2023-11-24	1.350	1.400	1.305	1.353	1.353	1,534,429
2023-11-23	1.400	1.445	1.340	1.353	1.353	8,913,509
2023-11-22	1.800	1.800	1.350	1.373	1.373	18,848,505
2023-11-21	1.112	1.188	1.080	1.188	1.188	1,157,861
2023-11-20	1.005	1.300	1.005	1.200	1.200	6,198,459
2023-11-17	1.295	1.295	1.070	1.183	1.183	875,026
2023-11-16	1.290	1.295	1.005	1.188	1.188	4,864,689
2023-11-15	1.150	1.350	1.110	1.185	1.185	2,738,599
2023-11-14	1.305	1.377	1.244	1.278	1.278	2,337,610
2023-11-13	1.350	1.427	1.215	1.350	1.350	2,509,892
2023-11-10	1.370	1.490	1.220	1.358	1.358	2,427,303
2023-11-09	1.260	1.485	1.260	1.353	1.353	2,579,217
2023-11-08	1.210	1.445	1.210	1.395	1.395	1,305,789
2023-11-07	1.240	1.490	1.210	1.340	1.340	8,576,367
2023-11-06	1.150	1.235	1.100	1.220	1.220	2,614,015
2023-11-03	1.030	1.209	0.962	1.150	1.150	5,862,395
2023-11-02	1.000	1.095	0.960	1.068	1.068	6,858,134
2023-11-01	0.950	1.100	0.833	0.974	0.974	3,973,836
2023-10-31	0.900	1.000	0.865	0.865	0.865	1,850,215
2023-10-30	0.920	1.015	0.852	0.958	0.958	733,077
2023-10-27	1.130	1.130	0.850	0.926	0.926	2,554,951
2023-10-26	0.880	1.200	0.810	0.950	0.950	9,578,914
2023-10-25	0.676	0.900	0.676	0.801	0.801	2,436,846
2023-10-24	0.824	0.824	0.676	0.750	0.750	2,988,683
2023-10-23	0.860	0.900	0.720	0.750	0.750	1,095,967
2023-10-20	0.722	0.900	0.722	0.839	0.839	1,028,508
2023-10-19	0.810	0.861	0.702	0.760	0.760	3,625,065
2023-10-18	0.752	0.844	0.752	0.807	0.807	1,996,968
2023-10-17	0.850	0.870	0.760	0.813	0.813	2,440,711
2023-10-16	0.800	0.898	0.676	0.796	0.796	1,399,525
2023-10-13	0.698	0.848	0.674	0.825	0.825	15,010,324
2023-10-12	0.700	0.738	0.660	0.660	0.660	5,546,124
2023-10-11	0.722	0.765	0.690	0.690	0.690	6,773,600
2023-10-10	0.800	0.844	0.726	0.726	0.726	4,909,320
2023-10-09	0.838	0.950	0.750	0.769	0.769	767,581
2023-10-06	0.800	0.814	0.779	0.779	0.779	2,250,884
2023-10-05	0.800	0.848	0.790	0.790	0.790	5,643,577
2023-10-04	0.810	0.848	0.800	0.815	0.815	4,071,262
2023-10-03	0.802	0.920	0.785	0.815	0.815	5,500,427
2023-10-02	0.798	0.898	0.750	0.800	0.800	10,895,053
2023-09-29	0.840	0.890	0.811	0.859	0.859	6,355,077
2023-09-28	0.850	0.889	0.830	0.844	0.844	4,359,500
2023-09-27	0.928	0.928	0.864	0.886	0.886	38,203

← NewerPage 13 of 22 · 1,262 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.