Quadrise Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.800	2.850	2.400	2.520	2.520	4,462,146
2022-04-19	2.380	2.790	2.300	2.590	2.590	2,630,811
2022-04-14	2.440	2.800	2.250	2.450	2.450	6,966,947
2022-04-13	2.200	2.600	2.112	2.375	2.375	18,642,602
2022-04-12	2.200	2.250	2.130	2.130	2.130	7,539,266
2022-04-11	2.200	2.740	2.000	2.200	2.200	11,433,122
2022-04-08	1.920	2.072	1.735	1.960	1.960	7,997,427
2022-04-07	2.000	2.100	1.850	1.925	1.925	4,905,441
2022-04-06	1.905	2.050	1.700	1.850	1.850	18,489,908
2022-04-05	1.785	1.910	1.705	1.875	1.875	19,568,477
2022-04-04	1.620	2.200	1.600	1.740	1.740	23,892,728
2022-04-01	1.660	1.660	1.400	1.600	1.600	20,595,186
2022-03-31	1.515	1.615	1.435	1.510	1.510	1,695,803
2022-03-30	1.500	1.700	1.405	1.490	1.490	6,535,604
2022-03-29	1.505	1.650	1.405	1.600	1.600	1,550,433
2022-03-28	1.535	1.800	1.450	1.505	1.505	3,931,146
2022-03-25	1.545	1.795	1.500	1.500	1.500	2,518,053
2022-03-24	1.505	1.785	1.505	1.660	1.660	276,501
2022-03-23	1.700	1.700	1.555	1.625	1.625	726,147
2022-03-22	1.555	1.800	1.550	1.703	1.703	863,005
2022-03-21	1.595	1.800	1.475	1.660	1.660	1,160,898
2022-03-18	1.680	1.760	1.576	1.650	1.650	274,756
2022-03-17	1.745	1.745	1.530	1.600	1.600	4,401,196
2022-03-16	1.625	1.795	1.600	1.700	1.700	900,847
2022-03-15	1.695	1.795	1.615	1.650	1.650	167,993
2022-03-14	1.702	1.795	1.600	1.675	1.675	546,901
2022-03-11	1.738	1.738	1.624	1.700	1.700	504,178
2022-03-10	1.560	1.800	1.560	1.680	1.680	896,847
2022-03-09	1.620	1.795	1.550	1.600	1.600	690,258
2022-03-08	1.720	1.800	1.510	1.625	1.625	2,139,141
2022-03-07	1.450	1.800	1.450	1.675	1.675	3,306,531
2022-03-04	1.500	1.815	1.500	1.520	1.520	1,919,388
2022-03-03	1.695	1.860	1.550	1.653	1.653	1,776,055
2022-03-02	1.710	1.745	1.500	1.650	1.650	403,305
2022-03-01	1.705	1.980	1.600	1.700	1.700	1,434,160
2022-02-28	1.900	1.960	1.700	1.803	1.803	2,623,772
2022-02-25	1.590	1.873	1.485	1.783	1.783	4,027,942
2022-02-24	1.585	1.585	1.450	1.525	1.525	4,364,094
2022-02-23	1.560	1.700	1.560	1.628	1.628	559,253
2022-02-22	1.560	1.730	1.560	1.600	1.600	1,003,677
2022-02-21	1.703	1.800	1.660	1.730	1.730	895,649
2022-02-18	1.750	1.800	1.600	1.700	1.700	843,189
2022-02-17	1.700	1.800	1.650	1.700	1.700	866,826
2022-02-16	1.700	1.800	1.630	1.715	1.715	1,575,910
2022-02-15	1.635	1.800	1.505	1.705	1.705	4,379,042
2022-02-14	1.705	1.980	1.520	1.590	1.590	7,383,931
2022-02-11	1.970	2.090	1.700	1.800	1.800	2,478,316
2022-02-10	1.850	1.995	1.700	1.923	1.923	3,174,840
2022-02-09	1.905	2.090	1.800	1.800	1.800	2,615,509
2022-02-08	1.850	2.000	1.800	1.850	1.850	2,946,060
2022-02-07	2.000	2.084	1.830	1.925	1.925	6,851,782
2022-02-04	2.000	2.250	1.970	2.080	2.080	2,254,765
2022-02-03	2.000	2.100	1.910	1.970	1.970	780,009
2022-02-02	1.980	2.100	1.950	2.025	2.025	5,437,026
2022-02-01	2.010	2.200	1.955	2.010	2.010	3,751,353
2022-01-31	2.050	2.500	2.040	2.155	2.155	3,388,585
2022-01-28	2.040	2.100	1.905	2.000	2.000	987,946
2022-01-27	2.080	2.500	1.955	2.000	2.000	2,872,240
2022-01-26	2.100	2.360	2.010	2.050	2.050	470,314
2022-01-25	2.090	2.210	1.905	2.150	2.150	5,644,315

← NewerPage 20 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.