Quadrise Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.720	1.767	1.655	1.685	1.685	3,594,612
2023-01-06	1.700	2.000	1.700	1.828	1.828	3,763,995
2023-01-05	1.710	1.995	1.710	1.875	1.875	341,337
2023-01-04	1.775	1.970	1.705	1.753	1.753	510,863
2023-01-03	1.710	1.830	1.710	1.780	1.780	1,116,580
2022-12-30	1.780	1.803	1.780	1.803	1.803	250,635
2022-12-29	1.750	1.895	1.730	1.803	1.803	1,594,895
2022-12-28	1.750	2.060	1.700	1.700	1.700	2,074,659
2022-12-23	1.825	2.190	1.825	1.875	1.875	334,160
2022-12-22	1.829	2.003	1.824	2.003	2.003	701,945
2022-12-21	1.950	1.950	1.821	1.848	1.848	2,309,669
2022-12-20	1.810	1.945	1.800	1.878	1.878	464,120
2022-12-19	1.892	1.975	1.856	1.903	1.903	1,066,616
2022-12-16	1.900	1.950	1.805	1.950	1.950	1,810,325
2022-12-15	2.000	2.090	1.810	1.953	1.953	1,549,779
2022-12-14	1.880	2.003	1.805	2.003	2.003	527,581
2022-12-13	1.910	1.968	1.800	1.875	1.875	1,141,083
2022-12-12	2.000	2.140	1.905	1.933	1.933	424,671
2022-12-09	1.900	2.022	1.900	1.950	1.950	713,494
2022-12-08	2.000	2.090	1.905	2.003	2.003	683,323
2022-12-07	2.000	2.075	1.900	2.075	2.075	1,843,407
2022-12-06	1.900	2.270	1.900	2.075	2.075	1,145,793
2022-12-05	1.905	2.200	1.905	2.065	2.065	4,260,554
2022-12-02	1.975	2.050	1.800	1.965	1.965	6,389,694
2022-12-01	2.060	2.220	1.965	1.985	1.985	4,900,699
2022-11-30	2.140	2.288	1.955	2.050	2.050	9,716,053
2022-11-29	2.150	2.390	2.038	2.100	2.100	6,482,175
2022-11-28	2.230	2.350	2.100	2.180	2.180	1,753,121
2022-11-25	2.750	2.750	2.019	2.175	2.175	18,403,568
2022-11-24	2.450	2.596	2.310	2.550	2.550	1,972,746
2022-11-23	2.250	2.472	2.110	2.400	2.400	4,687,067
2022-11-22	2.200	2.290	2.110	2.240	2.240	1,587,223
2022-11-21	2.150	2.300	2.122	2.250	2.250	2,279,225
2022-11-18	2.200	2.290	2.020	2.200	2.200	2,193,441
2022-11-17	2.110	2.220	2.065	2.150	2.150	3,930,084
2022-11-16	2.110	2.150	2.110	2.130	2.130	1,530,728
2022-11-15	2.150	2.250	2.020	2.200	2.200	1,418,962
2022-11-14	2.131	2.220	2.020	2.085	2.085	821,121
2022-11-11	2.100	2.250	2.010	2.135	2.135	1,424,946
2022-11-10	2.150	2.200	2.010	2.100	2.100	1,035,142
2022-11-09	2.160	2.240	2.060	2.130	2.130	725,962
2022-11-08	2.250	2.250	2.060	2.150	2.150	1,241,626
2022-11-07	2.250	2.250	2.010	2.165	2.165	1,181,604
2022-11-04	2.300	2.350	2.121	2.155	2.155	1,578,895
2022-11-03	2.120	2.340	2.020	2.250	2.250	5,307,005
2022-11-02	2.250	2.390	2.100	2.120	2.120	2,760,347
2022-11-01	2.390	2.400	2.300	2.330	2.330	2,473,941
2022-10-31	2.210	2.400	2.210	2.350	2.350	743,198
2022-10-28	2.450	2.509	2.210	2.270	2.270	3,616,537
2022-10-27	2.365	2.400	2.210	2.295	2.295	1,711,252
2022-10-26	2.360	2.550	2.325	2.325	2.325	3,893,261
2022-10-25	2.500	2.600	2.210	2.480	2.480	3,508,660
2022-10-24	2.120	2.600	2.010	2.525	2.525	14,550,364
2022-10-21	2.100	2.250	2.010	2.065	2.065	5,896,751
2022-10-20	2.350	2.350	2.100	2.135	2.135	5,508,337
2022-10-19	2.600	2.780	2.200	2.350	2.350	14,281,185
2022-10-18	2.310	2.800	2.160	2.750	2.750	21,886,240
2022-10-17	2.000	2.350	1.900	2.275	2.275	20,815,001
2022-10-14	1.905	2.000	1.755	1.925	1.925	5,427,198
2022-10-13	1.825	1.917	1.655	1.878	1.878	5,590,408

← NewerPage 17 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.