Advertisement
U.S. markets closed

Quartix Technologies plc (QTX.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
167.500.00 (0.00%)
At close: 03:13PM GMT
  • Dividend

    QTX.L announced a cash dividend of 1.50 with an ex-date of Mar. 28, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024167.99167.99160.00167.50167.5032,944
Mar 28, 20241.5 Dividend
Mar 27, 2024167.50173.00163.00167.50166.0070,438
Mar 26, 2024167.50169.35160.00165.00163.5234,286
Mar 25, 2024170.00170.75165.00167.50166.0016,178
Mar 22, 2024172.50172.90165.00167.00165.5028,309
Mar 21, 2024175.00175.90170.00172.50170.969,110
Mar 20, 2024175.00176.44170.00175.00173.431,809
Mar 19, 2024175.00175.00172.00175.00173.435,709
Mar 18, 2024175.00178.50175.00175.00173.4311,832
Mar 15, 2024175.00179.00175.00175.00173.4319,577
Mar 14, 2024175.00179.00175.00175.00173.433,540
Mar 13, 2024167.50180.00168.05172.50170.9618,447
Mar 12, 2024167.50175.00167.63167.50166.0010,481
Mar 11, 2024167.50174.00167.20167.50166.0031,803
Mar 08, 2024165.00175.00161.15170.00168.4822,252
Mar 07, 2024167.50170.00161.00165.00163.526,598
Mar 06, 2024162.50175.00160.75167.50166.0012,977
Mar 05, 2024162.50170.00159.35162.50161.0414,339
Mar 04, 2024162.50168.35155.00162.50161.0438,715
Mar 01, 2024160.00163.00156.10160.00158.57955
Feb 29, 2024160.00163.00156.10160.00158.576,864
Feb 28, 2024160.00164.00150.00160.00158.5778,718
Feb 27, 2024162.50164.55155.15160.00158.57190,494
Feb 26, 2024167.50170.00156.00162.50161.0420,346
Feb 23, 2024172.50173.00160.75167.50166.0025,785
Feb 22, 2024173.50177.00170.00172.50170.9611,667
Feb 21, 2024173.50177.00172.55173.50171.9544,712
Feb 20, 2024173.50176.77173.00173.50171.9513,146
Feb 19, 2024173.50177.00170.35173.50171.95137,356
Feb 16, 2024173.50175.30172.06173.50171.9548,090
Feb 15, 2024175.00180.00171.00175.00173.4332,850
Feb 14, 2024175.00180.00173.27179.00177.4061,537
Feb 13, 2024175.00175.90173.26175.00173.437,867
Feb 12, 2024177.50185.00170.50175.00173.43230,411
Feb 09, 2024175.00177.96170.50175.00173.4325,452
Feb 08, 2024174.00179.00171.60175.00173.4319,786
Feb 07, 2024179.00184.44170.00177.50175.9180,482
Feb 06, 2024179.00184.78176.55179.00177.4012,073
Feb 05, 2024180.00187.00170.00179.00177.4024,506
Feb 02, 2024175.00184.44172.91180.00178.3918,538
Feb 01, 2024177.50179.00172.55175.00173.4332,422
Jan 31, 2024177.50181.64171.05177.50175.9110,115
Jan 30, 2024177.50185.00175.55177.50175.912,896
Jan 29, 2024185.00187.49172.55177.50175.9123,462
Jan 26, 2024185.00189.50180.00185.00183.345,699
Jan 25, 2024185.00190.00182.77185.00183.341,570
Jan 24, 2024185.00190.00182.76185.00183.3428,591
Jan 23, 2024175.00189.65173.00186.00184.33539,676
Jan 22, 2024175.00180.00172.62175.00173.4320,765
Jan 19, 2024162.50179.00160.00175.00173.4323,250
Jan 18, 2024162.50173.00160.25162.50161.046,051
Jan 17, 2024142.50168.35146.16162.50161.0430,494
Jan 16, 2024142.50148.35141.26142.50141.225,752
Jan 15, 2024137.55148.00137.20142.50141.221,199,500
Jan 12, 2024137.50144.89135.55137.50136.276,377
Jan 11, 2024136.50140.74133.00136.50135.287,873
Jan 10, 2024145.00146.99132.00142.00140.7334,544
Jan 09, 2024145.00147.14147.14145.00143.7012,307
Jan 08, 2024145.00150.00141.76145.00143.707,456
Jan 05, 2024145.00149.38141.66145.00143.7028,837
Jan 04, 2024145.00149.40141.55145.00143.7031,641
Jan 03, 2024145.00148.94140.00145.00143.702,762
Jan 02, 2024147.50155.00142.55144.00142.7117,456
Dec 29, 2023147.50152.49152.49147.50146.181,890
Dec 28, 2023147.50155.00146.55147.50146.1817,147
Dec 27, 2023147.50148.05148.05147.50146.182,140
Dec 22, 2023147.50155.00154.00147.50146.181,034
Dec 21, 2023147.50154.14147.46147.50146.184,551
Dec 20, 2023147.50154.49147.30147.50146.1810,678
Dec 19, 2023147.50153.50147.00147.50146.1810,718
Dec 18, 2023147.50154.00145.55147.50146.1832,503
Dec 15, 2023145.00155.00140.00147.50146.18420,449
Dec 14, 2023145.00150.00140.00145.00143.70107,345
Dec 13, 2023145.00149.40140.20145.00143.70111,519
Dec 12, 2023147.50151.40142.60145.00143.7026,430
Dec 11, 2023142.50155.00140.12147.50146.18399,644
Dec 08, 2023155.00163.90160.05155.00153.611,838
Dec 07, 2023155.00163.90157.55155.00153.618,426
Dec 06, 2023155.00164.00157.55155.00153.618,696
Dec 05, 2023155.00164.00155.00155.00153.6117,342
Dec 04, 2023155.00163.24155.00155.00153.616,642
Dec 01, 2023155.00165.00152.55155.00153.618,914
Nov 30, 2023155.00163.90158.40155.00153.61405
Nov 29, 2023160.00170.00149.00149.00147.674,398
Nov 28, 2023160.00163.40154.46160.00158.572,010
Nov 27, 2023160.00168.90154.40160.00158.579,992
Nov 24, 2023160.00165.80152.50160.00158.5713,466
Nov 23, 2023165.00167.44157.00160.00158.577,017
Nov 22, 2023167.50162.20160.50165.00163.5217,350
Nov 21, 2023167.50175.00161.50167.50166.0053,202
Nov 20, 2023167.50175.00165.40167.50166.0011,755
Nov 17, 2023167.50175.00162.70167.50166.0029,608
Nov 16, 2023167.50173.00162.50167.50166.0010,693
Nov 15, 2023170.60175.00162.50167.50166.0019,919
Nov 14, 2023177.50184.00172.00175.00173.435,010
Nov 13, 2023177.50185.00173.00177.50175.9111,578
Nov 10, 2023165.00184.99174.00177.50175.9145,029
Nov 09, 2023140.00178.00140.00170.00168.4824,349
Nov 08, 2023140.00146.00140.00140.00138.7523,953
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...