XLON:QTX
Quartix Holdings Plc Stock Price (Quote)
£147.50
-2.50 (-1.67%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 QTX.L stock ended at £147.50. This is 1.67% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.45% from a day low at £145.00 to a day high of £150.00. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £150.00 | £150.00 | £145.00 | £147.50 | 32 820 |
| May 02, 2024 | £152.50 | £154.49 | £150.00 | £150.00 | 28 523 |
| May 01, 2024 | £144.49 | £153.49 | £140.20 | £152.50 | 20 026 |
| Apr 30, 2024 | £145.10 | £149.78 | £142.50 | £142.50 | 21 839 |
| Apr 29, 2024 | £152.50 | £152.50 | £143.55 | £147.50 | 30 138 |
| Apr 26, 2024 | £154.74 | £155.00 | £151.60 | £155.00 | 18 094 |
| Apr 25, 2024 | £155.00 | £155.00 | £152.26 | £155.00 | 19 918 |
| Apr 24, 2024 | £153.64 | £156.90 | £151.60 | £155.00 | 27 291 |
| Apr 23, 2024 | £154.74 | £155.80 | £150.00 | £155.00 | 22 833 |
| Apr 22, 2024 | £150.50 | £155.84 | £150.50 | £155.00 | 4 495 |
| Apr 19, 2024 | £151.00 | £160.00 | £151.00 | £155.00 | 11 779 |
| Apr 18, 2024 | £160.00 | £160.00 | £151.00 | £155.00 | 7 351 |
| Apr 17, 2024 | £150.55 | £160.00 | £150.55 | £155.00 | 18 041 |
| Apr 16, 2024 | £150.00 | £160.00 | £150.00 | £155.00 | 4 826 |
| Apr 15, 2024 | £147.00 | £155.90 | £147.00 | £155.00 | 24 821 |
| Apr 12, 2024 | £156.24 | £156.24 | £147.00 | £147.00 | 3 913 |
| Apr 11, 2024 | £160.00 | £160.00 | £150.00 | £155.00 | 8 622 |
| Apr 10, 2024 | £156.19 | £156.50 | £152.20 | £155.00 | 9 901 |
| Apr 09, 2024 | £156.14 | £160.00 | £152.48 | £156.14 | 14 206 |
| Apr 08, 2024 | £153.55 | £159.65 | £152.25 | £156.14 | 9 188 |
| Apr 05, 2024 | £166.00 | £178.00 | £153.55 | £156.50 | 20 978 |
| Apr 04, 2024 | £157.00 | £175.00 | £157.00 | £167.50 | 44 112 |
| Apr 03, 2024 | £166.90 | £167.50 | £160.00 | £167.50 | 64 688 |
| Apr 02, 2024 | £167.50 | £167.50 | £167.50 | £167.50 | 0 |
| Mar 28, 2024 | £167.99 | £167.99 | £160.00 | £167.50 | 29 094 |
