Quadrise Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.380	1.380	1.257	1.295	1.295	5,148,356
2023-03-31	1.375	1.380	1.275	1.348	1.348	2,446,987
2023-03-30	1.445	1.445	1.350	1.365	1.365	2,887,688
2023-03-29	1.415	1.489	1.270	1.380	1.380	9,056,394
2023-03-28	1.475	1.545	1.300	1.510	1.510	2,459,688
2023-03-27	1.605	1.650	1.445	1.518	1.518	5,713,728
2023-03-24	1.595	1.695	1.582	1.648	1.648	5,240,109
2023-03-23	1.570	1.595	1.508	1.508	1.508	1,321,078
2023-03-22	1.410	1.580	1.410	1.500	1.500	3,729,808
2023-03-21	1.500	1.541	1.410	1.493	1.493	930,307
2023-03-20	1.405	1.575	1.405	1.493	1.493	1,481,060
2023-03-17	1.566	1.590	1.476	1.525	1.525	2,617,947
2023-03-16	1.436	1.505	1.410	1.505	1.505	1,247,430
2023-03-15	1.500	1.500	1.405	1.453	1.453	1,136,391
2023-03-14	1.545	1.545	1.405	1.453	1.453	764,386
2023-03-13	1.431	1.500	1.410	1.455	1.455	947,373
2023-03-10	1.405	1.500	1.405	1.455	1.455	2,913,084
2023-03-09	1.523	1.545	1.400	1.475	1.475	592,668
2023-03-08	1.545	1.545	1.405	1.478	1.478	1,609,117
2023-03-07	1.400	1.600	1.400	1.503	1.503	2,599,227
2023-03-06	1.500	1.595	1.405	1.440	1.440	2,313,926
2023-03-03	1.555	1.695	1.405	1.525	1.525	3,112,382
2023-03-02	1.415	1.500	1.392	1.500	1.500	3,180,794
2023-03-01	1.450	1.530	1.330	1.485	1.485	963,122
2023-02-28	1.450	1.638	1.405	1.475	1.475	1,483,388
2023-02-27	1.545	1.595	1.405	1.485	1.485	661,545
2023-02-24	1.550	1.690	1.400	1.450	1.450	1,902,743
2023-02-23	1.380	1.652	1.315	1.540	1.540	19,976,608
2023-02-22	1.300	1.300	1.205	1.230	1.230	2,460,175
2023-02-21	1.250	1.385	1.215	1.275	1.275	3,588,559
2023-02-20	1.210	1.281	1.110	1.263	1.263	2,920,519
2023-02-17	1.285	1.310	1.150	1.195	1.195	6,444,996
2023-02-16	1.355	1.480	1.222	1.300	1.300	4,159,056
2023-02-15	1.480	1.485	1.335	1.418	1.418	586,521
2023-02-14	1.400	1.450	1.375	1.420	1.420	955,672
2023-02-13	1.405	1.480	1.405	1.443	1.443	398,703
2023-02-10	1.413	1.465	1.413	1.443	1.443	1,007,365
2023-02-09	1.400	1.480	1.310	1.443	1.443	2,547,600
2023-02-08	1.480	1.500	1.324	1.425	1.425	646,475
2023-02-07	1.410	1.487	1.410	1.445	1.445	1,435,256
2023-02-06	1.490	1.545	1.410	1.480	1.480	472,028
2023-02-03	1.545	1.545	1.420	1.455	1.455	1,019,263
2023-02-02	1.420	1.485	1.250	1.485	1.485	2,085,538
2023-02-01	1.293	1.455	1.293	1.375	1.375	807,950
2023-01-31	1.345	1.400	1.269	1.325	1.325	7,106,180
2023-01-30	1.450	1.500	1.300	1.353	1.353	3,839,015
2023-01-27	1.455	1.532	1.416	1.465	1.465	3,281,973
2023-01-26	1.510	1.750	1.500	1.500	1.500	2,820,045
2023-01-25	1.490	1.595	1.482	1.550	1.550	4,640,824
2023-01-24	1.500	1.597	1.439	1.485	1.485	3,542,682
2023-01-23	1.580	1.595	1.523	1.560	1.560	650,397
2023-01-20	1.655	1.655	1.469	1.515	1.515	2,077,903
2023-01-19	1.528	1.585	1.500	1.550	1.550	197,262
2023-01-18	1.545	1.610	1.535	1.558	1.558	592,106
2023-01-17	1.635	1.635	1.537	1.563	1.563	714,563
2023-01-16	1.500	1.715	1.277	1.560	1.560	7,574,704
2023-01-13	1.495	1.778	1.480	1.675	1.675	8,246,675
2023-01-12	1.505	1.511	1.355	1.450	1.450	3,994,899
2023-01-11	1.605	1.665	1.500	1.535	1.535	4,103,173
2023-01-10	1.700	1.704	1.638	1.638	1.638	1,151,857

← NewerPage 16 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.