Quadrise Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	2.150	2.150	1.855	1.973	1.973	3,256,934
2023-06-30	2.140	2.142	2.010	2.105	2.105	5,194,159
2023-06-29	2.100	2.300	2.055	2.145	2.145	6,209,251
2023-06-28	2.120	2.120	2.010	2.120	2.120	972,173
2023-06-27	2.100	2.200	1.979	2.110	2.110	4,310,471
2023-06-26	2.160	2.160	1.935	2.160	2.160	6,680,549
2023-06-23	1.900	2.200	1.805	2.145	2.145	7,076,365
2023-06-22	1.695	1.895	1.605	1.843	1.843	9,448,600
2023-06-21	1.570	1.695	1.529	1.648	1.648	2,746,223
2023-06-20	1.510	1.686	1.510	1.608	1.608	2,888,542
2023-06-19	1.450	1.700	1.450	1.603	1.603	979,491
2023-06-16	1.656	1.656	1.512	1.553	1.553	110,359
2023-06-15	1.595	1.682	1.400	1.583	1.583	4,507,067
2023-06-14	1.410	1.572	1.405	1.500	1.500	2,177,065
2023-06-13	1.400	1.550	1.400	1.475	1.475	334,139
2023-06-12	1.650	1.745	1.305	1.473	1.473	10,310,817
2023-06-09	1.238	1.345	1.200	1.273	1.273	3,137,962
2023-06-08	1.200	1.340	1.005	1.290	1.290	8,401,973
2023-06-07	1.050	1.050	0.902	1.001	1.001	7,582,486
2023-06-06	1.100	1.195	1.055	1.075	1.075	2,204,831
2023-06-05	1.100	1.200	1.069	1.125	1.125	1,871,057
2023-06-02	1.107	1.160	1.102	1.148	1.148	792,871
2023-06-01	1.195	1.195	1.098	1.148	1.148	74,849
2023-05-31	1.195	1.195	1.125	1.148	1.148	1,358,178
2023-05-30	1.055	1.195	1.055	1.148	1.148	1,966,662
2023-05-26	1.100	1.200	1.060	1.100	1.100	755,799
2023-05-25	1.130	1.130	1.055	1.055	1.055	1,239,517
2023-05-24	1.100	1.250	1.075	1.110	1.110	1,575,438
2023-05-23	1.150	1.255	1.100	1.140	1.140	3,754,773
2023-05-22	1.250	1.275	1.057	1.155	1.155	5,076,834
2023-05-19	1.255	1.485	1.255	1.325	1.325	1,051,276
2023-05-18	1.290	1.495	1.260	1.360	1.360	1,181,374
2023-05-17	1.445	1.445	1.285	1.430	1.430	1,302,700
2023-05-16	1.380	1.440	1.269	1.338	1.338	3,635,170
2023-05-15	1.375	1.395	1.260	1.315	1.315	1,703,699
2023-05-12	1.440	1.440	1.255	1.348	1.348	386,457
2023-05-11	1.260	1.420	1.260	1.348	1.348	1,404,723
2023-05-10	1.315	1.440	1.255	1.378	1.378	760,045
2023-05-09	1.440	1.440	1.318	1.348	1.348	1,117,512
2023-05-05	1.255	1.445	1.255	1.378	1.378	583,753
2023-05-04	1.345	1.394	1.301	1.338	1.338	1,747,227
2023-05-03	1.310	1.395	1.291	1.293	1.293	1,406,210
2023-05-02	1.495	1.495	1.305	1.363	1.363	1,306,795
2023-04-28	1.328	1.495	1.307	1.400	1.400	1,207,969
2023-04-27	1.325	1.428	1.310	1.428	1.428	1,056,974
2023-04-26	1.364	1.425	1.305	1.425	1.425	1,713,091
2023-04-25	1.305	1.495	1.305	1.408	1.408	2,408,759
2023-04-24	1.310	1.495	1.310	1.400	1.400	85,593
2023-04-21	1.400	1.483	1.305	1.450	1.450	7,670,773
2023-04-20	1.427	1.442	1.401	1.423	1.423	2,154,770
2023-04-19	1.400	1.445	1.327	1.378	1.378	1,288,143
2023-04-18	1.400	1.445	1.305	1.375	1.375	1,073,795
2023-04-17	1.450	1.450	1.305	1.375	1.375	235,184
2023-04-14	1.450	1.495	1.305	1.378	1.378	1,365,539
2023-04-13	1.305	1.480	1.305	1.465	1.465	682,471
2023-04-12	1.490	1.490	1.388	1.448	1.448	584,106
2023-04-11	1.395	1.490	1.261	1.413	1.413	3,476,018
2023-04-06	1.320	1.400	1.163	1.300	1.300	16,378,846
2023-04-05	1.200	1.375	1.200	1.293	1.293	3,133,033
2023-04-04	1.375	1.375	1.250	1.293	1.293	288,734

← NewerPage 15 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.