Quadrise Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.220	2.440	1.850	2.050	2.050	2,414,780
2022-01-21	2.300	2.500	2.110	2.225	2.225	1,110,509
2022-01-20	2.310	2.380	2.036	2.200	2.200	4,546,375
2022-01-19	2.580	2.580	2.300	2.400	2.400	892,363
2022-01-18	2.485	2.525	2.360	2.525	2.525	548,101
2022-01-17	2.750	2.750	2.350	2.350	2.350	438,235
2022-01-14	2.600	2.661	2.300	2.525	2.525	1,064,399
2022-01-13	2.200	2.750	2.200	2.525	2.525	1,721,665
2022-01-12	2.500	2.750	2.400	2.450	2.450	961,239
2022-01-11	2.425	2.750	2.400	2.475	2.475	1,944,882
2022-01-10	2.540	2.700	2.230	2.450	2.450	823,720
2022-01-07	2.690	2.690	2.300	2.470	2.470	3,018,420
2022-01-06	2.390	2.580	2.340	2.500	2.500	1,638,193
2022-01-05	2.340	2.750	2.200	2.475	2.475	610,798
2022-01-04	2.490	2.648	2.375	2.400	2.400	1,731,910
2021-12-31	2.500	2.740	2.417	2.470	2.470	225,344
2021-12-30	2.410	2.773	2.400	2.500	2.500	1,317,310
2021-12-29	2.200	2.570	2.200	2.280	2.280	1,030,700
2021-12-24	2.210	2.600	2.210	2.395	2.395	277,993
2021-12-23	2.502	2.580	2.344	2.400	2.400	1,825,303
2021-12-22	2.550	2.800	2.221	2.500	2.500	5,099,869
2021-12-21	2.090	2.550	1.900	2.550	2.550	4,416,217
2021-12-20	2.090	2.420	1.850	1.975	1.975	5,039,793
2021-12-17	2.200	2.470	2.151	2.200	2.200	639,704
2021-12-16	2.210	2.490	2.080	2.250	2.250	2,258,284
2021-12-15	2.281	2.490	2.200	2.350	2.350	2,292,966
2021-12-14	2.255	2.490	2.200	2.350	2.350	486,275
2021-12-13	2.500	2.500	2.110	2.350	2.350	1,374,642
2021-12-10	2.490	2.600	2.110	2.600	2.600	2,468,285
2021-12-09	2.240	2.326	2.110	2.305	2.305	2,056,349
2021-12-08	2.880	2.880	2.160	2.250	2.250	3,227,245
2021-12-07	2.370	2.900	2.320	2.625	2.625	1,347,430
2021-12-06	2.430	2.630	2.360	2.630	2.630	1,347,829
2021-12-03	2.500	2.570	2.500	2.500	2.500	2,467,095
2021-12-02	2.500	2.900	2.410	2.700	2.700	1,738,490
2021-12-01	2.460	2.740	2.220	2.400	2.400	4,174,530
2021-11-30	2.500	2.553	2.300	2.380	2.380	1,853,631
2021-11-29	2.460	2.640	2.160	2.350	2.350	4,767,370
2021-11-26	2.760	3.041	2.180	2.385	2.385	15,926,266
2021-11-25	2.800	2.920	2.753	2.835	2.835	2,760,827
2021-11-24	2.910	3.190	2.621	2.945	2.945	7,699,712
2021-11-23	2.920	3.080	2.920	3.070	3.070	1,707,515
2021-11-22	3.010	3.490	2.908	3.225	3.225	3,091,297
2021-11-19	3.200	3.540	3.000	3.255	3.255	2,582,434
2021-11-18	3.280	3.800	3.050	3.230	3.230	1,573,362
2021-11-17	3.130	3.490	3.000	3.195	3.195	1,672,363
2021-11-16	3.010	3.520	3.010	3.220	3.220	4,689,600
2021-11-15	3.130	3.690	3.000	3.260	3.260	1,884,862
2021-11-12	3.330	3.640	3.110	3.475	3.475	3,442,804
2021-11-11	3.000	3.400	3.000	3.240	3.240	3,181,756
2021-11-10	3.090	3.240	2.910	3.055	3.055	1,772,805
2021-11-09	3.030	3.500	2.950	3.010	3.010	2,831,892
2021-11-08	3.060	3.500	2.934	3.240	3.240	2,270,961
2021-11-05	3.000	3.400	2.946	3.040	3.040	1,721,526
2021-11-04	3.250	3.350	2.710	3.050	3.050	5,861,664
2021-11-03	3.340	3.750	3.210	3.280	3.280	1,012,922
2021-11-02	3.220	3.550	3.200	3.450	3.450	3,021,484
2021-11-01	3.890	3.890	3.230	3.555	3.555	868,550
2021-10-29	3.240	3.900	3.210	3.585	3.585	1,059,377
2021-10-28	3.290	3.740	3.250	3.550	3.550	1,497,136

← NewerPage 21 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.