Quadrise Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	1.855	1.995	1.650	1.775	1.775	6,698,019
2022-10-11	1.450	2.100	1.410	1.865	1.865	25,320,795
2022-10-10	1.305	1.445	1.215	1.413	1.413	6,095,284
2022-10-07	1.310	1.330	1.240	1.270	1.270	2,003,608
2022-10-06	1.320	1.320	1.270	1.300	1.300	1,850,020
2022-10-05	1.360	1.395	1.270	1.300	1.300	6,077,327
2022-10-04	1.190	1.400	1.155	1.350	1.350	18,009,482
2022-10-03	1.160	1.225	1.122	1.160	1.160	13,480,897
2022-09-30	1.160	1.235	1.138	1.190	1.190	5,685,852
2022-09-29	1.100	1.180	1.100	1.180	1.180	2,169,187
2022-09-28	1.115	1.150	1.105	1.128	1.128	1,773,143
2022-09-27	1.140	1.300	1.100	1.135	1.135	2,306,028
2022-09-26	1.275	1.305	1.107	1.160	1.160	11,245,657
2022-09-23	1.190	1.285	1.180	1.235	1.235	1,727,344
2022-09-22	1.200	1.375	1.180	1.220	1.220	2,314,706
2022-09-21	1.300	1.300	1.180	1.250	1.250	2,189,339
2022-09-20	1.185	1.395	1.180	1.265	1.265	1,097,004
2022-09-16	1.200	1.300	1.180	1.300	1.300	538,508
2022-09-15	1.166	1.400	1.166	1.290	1.290	1,427,546
2022-09-14	1.195	1.305	1.105	1.180	1.180	934,321
2022-09-13	1.235	1.345	1.110	1.275	1.275	1,642,385
2022-09-12	1.170	1.335	1.105	1.230	1.230	1,594,593
2022-09-09	1.230	1.395	1.155	1.215	1.215	5,231,390
2022-09-08	1.175	1.305	1.110	1.283	1.283	5,660,653
2022-09-07	1.220	1.400	1.100	1.120	1.120	5,756,633
2022-09-06	1.290	1.290	1.222	1.240	1.240	2,298,159
2022-09-05	1.220	1.250	1.205	1.235	1.235	4,432,897
2022-09-02	1.250	1.250	1.225	1.238	1.238	2,926,288
2022-09-01	1.240	1.450	1.205	1.230	1.230	2,703,359
2022-08-31	1.260	1.400	1.205	1.320	1.320	16,015,961
2022-08-30	1.345	1.350	1.235	1.270	1.270	4,813,642
2022-08-26	1.300	1.300	1.230	1.260	1.260	2,919,621
2022-08-25	1.300	1.325	1.230	1.275	1.275	1,542,096
2022-08-24	1.265	1.340	1.260	1.300	1.300	975,494
2022-08-23	1.265	1.315	1.220	1.275	1.275	3,334,494
2022-08-22	1.445	1.445	1.265	1.310	1.310	1,507,083
2022-08-19	1.395	1.445	1.255	1.315	1.315	4,414,298
2022-08-18	1.280	1.450	1.275	1.315	1.315	3,999,609
2022-08-17	1.305	1.435	1.250	1.300	1.300	6,017,346
2022-08-16	1.335	1.440	1.311	1.383	1.383	803,662
2022-08-15	1.380	1.500	1.300	1.395	1.395	8,063,294
2022-08-12	1.324	1.418	1.320	1.418	1.418	1,729,656
2022-08-11	1.337	1.500	1.325	1.403	1.403	3,540,898
2022-08-10	1.355	1.403	1.305	1.403	1.403	421,463
2022-08-09	1.395	1.400	1.305	1.350	1.350	2,656,519
2022-08-08	1.400	1.450	1.330	1.350	1.350	2,358,942
2022-08-05	1.400	1.440	1.375	1.408	1.408	1,976,589
2022-08-04	1.400	1.450	1.390	1.390	1.390	4,134,893
2022-08-03	1.420	1.550	1.400	1.445	1.445	5,881,825
2022-08-02	1.545	1.550	1.435	1.463	1.463	9,094,780
2022-08-01	1.505	1.800	1.445	1.525	1.525	7,710,764
2022-07-29	1.550	1.550	1.405	1.470	1.470	24,093,633
2022-07-28	1.555	1.655	1.410	1.488	1.488	47,884,318
2022-07-27	1.600	1.850	1.462	1.500	1.500	61,550,946
2022-07-26	1.540	1.580	1.300	1.380	1.380	14,115,072
2022-07-25	1.540	1.580	1.300	1.455	1.455	5,847,342
2022-07-22	1.515	1.515	1.458	1.475	1.475	3,909,765
2022-07-21	1.500	1.590	1.425	1.425	1.425	2,397,498
2022-07-20	1.580	1.595	1.205	1.453	1.453	9,160,937
2022-07-19	1.440	1.480	1.310	1.353	1.353	3,466,229

← NewerPage 18 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.