Quadrise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 1.420 | 1.520 | 1.270 | 1.353 | 1.353 | 4,821,882 |
| 2022-07-15 | 1.350 | 1.450 | 1.250 | 1.385 | 1.385 | 7,530,935 |
| 2022-07-14 | 1.565 | 1.565 | 1.350 | 1.435 | 1.435 | 1,044,731 |
| 2022-07-13 | 1.440 | 1.440 | 1.368 | 1.425 | 1.425 | 1,159,305 |
| 2022-07-12 | 1.360 | 1.488 | 1.320 | 1.488 | 1.488 | 2,985,602 |
| 2022-07-11 | 1.500 | 1.500 | 1.310 | 1.395 | 1.395 | 2,486,229 |
| 2022-07-08 | 1.500 | 1.775 | 1.380 | 1.430 | 1.430 | 4,046,833 |
| 2022-07-07 | 1.620 | 1.800 | 1.490 | 1.615 | 1.615 | 270,076 |
| 2022-07-06 | 1.430 | 1.525 | 1.430 | 1.525 | 1.525 | 861,488 |
| 2022-07-05 | 1.500 | 1.705 | 1.418 | 1.515 | 1.515 | 3,457,078 |
| 2022-07-04 | 1.450 | 1.651 | 1.450 | 1.553 | 1.553 | 7,667,675 |
| 2022-07-01 | 1.530 | 1.800 | 1.477 | 1.625 | 1.625 | 1,525,056 |
| 2022-06-30 | 1.580 | 1.760 | 1.510 | 1.600 | 1.600 | 394,892 |
| 2022-06-29 | 1.500 | 1.685 | 1.405 | 1.603 | 1.603 | 4,662,675 |
| 2022-06-28 | 1.510 | 1.512 | 1.430 | 1.503 | 1.503 | 893,468 |
| 2022-06-27 | 1.815 | 1.815 | 1.410 | 1.503 | 1.503 | 2,557,068 |
| 2022-06-24 | 1.616 | 1.718 | 1.510 | 1.650 | 1.650 | 1,971,306 |
| 2022-06-23 | 1.625 | 1.695 | 1.405 | 1.553 | 1.553 | 682,465 |
| 2022-06-22 | 1.800 | 1.800 | 1.500 | 1.620 | 1.620 | 5,043,938 |
| 2022-06-21 | 1.610 | 1.813 | 1.610 | 1.813 | 1.813 | 348,903 |
| 2022-06-20 | 1.600 | 1.800 | 1.600 | 1.800 | 1.800 | 875,674 |
| 2022-06-17 | 1.760 | 2.050 | 1.600 | 1.850 | 1.850 | 1,568,610 |
| 2022-06-16 | 1.730 | 1.865 | 1.675 | 1.865 | 1.865 | 1,222,652 |
| 2022-06-15 | 1.820 | 2.090 | 1.605 | 1.848 | 1.848 | 1,159,958 |
| 2022-06-14 | 1.840 | 1.840 | 1.600 | 1.753 | 1.753 | 645,690 |
| 2022-06-13 | 2.000 | 2.000 | 1.600 | 1.750 | 1.750 | 8,223,528 |
| 2022-06-10 | 1.730 | 1.800 | 1.730 | 1.753 | 1.753 | 1,134,730 |
| 2022-06-09 | 1.800 | 1.995 | 1.733 | 1.863 | 1.863 | 272,913 |
| 2022-06-08 | 1.730 | 1.865 | 1.730 | 1.865 | 1.865 | 2,075,250 |
| 2022-06-07 | 1.800 | 1.863 | 1.741 | 1.863 | 1.863 | 770,051 |
| 2022-06-06 | 1.750 | 1.990 | 1.725 | 1.858 | 1.858 | 2,773,198 |
| 2022-06-01 | 1.755 | 1.955 | 1.750 | 1.873 | 1.873 | 2,449,533 |
| 2022-05-31 | 1.900 | 1.900 | 1.748 | 1.780 | 1.780 | 1,959,529 |
| 2022-05-30 | 1.840 | 1.900 | 1.800 | 1.850 | 1.850 | 599,488 |
| 2022-05-27 | 1.880 | 1.995 | 1.830 | 1.898 | 1.898 | 684,612 |
| 2022-05-26 | 1.810 | 1.895 | 1.810 | 1.855 | 1.855 | 1,939,612 |
| 2022-05-25 | 1.837 | 1.995 | 1.800 | 1.898 | 1.898 | 1,720,874 |
| 2022-05-24 | 1.900 | 1.900 | 1.665 | 1.815 | 1.815 | 2,679,827 |
| 2022-05-23 | 1.765 | 1.850 | 1.647 | 1.848 | 1.848 | 4,526,742 |
| 2022-05-20 | 1.985 | 1.985 | 1.625 | 1.785 | 1.785 | 1,388,654 |
| 2022-05-19 | 1.730 | 1.995 | 1.630 | 1.810 | 1.810 | 11,009,482 |
| 2022-05-18 | 1.785 | 1.875 | 1.645 | 1.793 | 1.793 | 2,138,789 |
| 2022-05-17 | 1.800 | 1.900 | 1.620 | 1.828 | 1.828 | 2,157,561 |
| 2022-05-16 | 2.000 | 2.000 | 1.755 | 1.900 | 1.900 | 2,916,617 |
| 2022-05-13 | 1.810 | 2.200 | 1.705 | 1.950 | 1.950 | 1,294,167 |
| 2022-05-12 | 1.900 | 1.955 | 1.810 | 1.863 | 1.863 | 3,749,306 |
| 2022-05-11 | 2.050 | 2.050 | 1.805 | 1.970 | 1.970 | 5,074,887 |
| 2022-05-10 | 2.000 | 2.130 | 1.880 | 2.000 | 2.000 | 8,878,232 |
| 2022-05-09 | 1.985 | 2.400 | 1.800 | 1.940 | 1.940 | 7,682,851 |
| 2022-05-06 | 1.995 | 2.076 | 1.830 | 1.920 | 1.920 | 3,152,335 |
| 2022-05-05 | 2.150 | 2.580 | 1.950 | 2.050 | 2.050 | 4,232,980 |
| 2022-05-04 | 2.150 | 2.350 | 2.100 | 2.350 | 2.350 | 1,588,754 |
| 2022-05-03 | 2.250 | 2.560 | 2.115 | 2.275 | 2.275 | 2,037,048 |
| 2022-04-29 | 2.250 | 2.470 | 2.110 | 2.330 | 2.330 | 1,024,493 |
| 2022-04-28 | 2.350 | 2.600 | 2.250 | 2.425 | 2.425 | 782,345 |
| 2022-04-27 | 2.373 | 2.463 | 2.121 | 2.425 | 2.425 | 2,123,433 |
| 2022-04-26 | 2.210 | 2.585 | 2.110 | 2.350 | 2.350 | 3,899,541 |
| 2022-04-25 | 2.110 | 2.700 | 2.110 | 2.455 | 2.455 | 3,892,559 |
| 2022-04-22 | 2.100 | 2.600 | 2.100 | 2.200 | 2.200 | 3,982,073 |
| 2022-04-21 | 2.410 | 2.770 | 2.110 | 2.110 | 2.110 | 5,942,920 |
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.