Dark

QTX
QUARTIX TECHNOLOGIES PLC
stock LSE

Inactive

Aug 2, 2024

192.00GBX-0.518%(-1.00)9,677

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	192.000	192.000	192.000	192.000	-0.518%	9,677	0.000%
2024-08-01	195.000	195.000	193.000	193.000	-1.026%	15,396	-0.518%
2024-07-31	197.000	208.000	195.000	195.000	-1.015%	12,410	-1.538%
2024-07-30	189.000	197.000	189.000	197.000	+2.338%	43,214	-2.538%
2024-07-29	167.500	192.500	160.000	192.500	+20.313%	64,631	-0.260%
2024-07-26	160.000	160.000	160.000	160.000	0.000%	23,300	+20.000%
2024-07-25	160.000	160.000	160.000	160.000	0.000%	17,848	+20.000%
2024-07-24	160.000	160.000	160.000	160.000	0.000%	11,121	+20.000%
2024-07-23	160.000	160.000	160.000	160.000	0.000%	7,235	+20.000%
2024-07-22	157.500	160.000	157.500	160.000	+1.587%	21,675	+20.000%
2024-07-19	160.000	160.000	157.500	157.500	0.000%	4,089	+21.905%
2024-07-18	152.500	157.500	152.500	157.500	+3.279%	16,725	+21.905%
2024-07-17	152.500	152.500	147.000	152.500	+1.667%	20,382	+25.902%
2024-07-16	158.500	158.500	150.000	150.000	-6.250%	54,872	+28.000%
2024-07-15	160.000	160.000	160.000	160.000	+1.587%	10,663	+20.000%
2024-07-10	160.000	160.000	157.500	157.500	-1.563%	4,930	+21.905%
2024-07-09	160.000	160.000	160.000	160.000	0.000%	11,917	+20.000%
2024-07-08	155.000	160.000	155.000	160.000	+4.918%	20,003	+20.000%
2024-07-05	152.500	152.500	147.000	152.500	0.000%	2,465	+25.902%
2024-07-04	152.500	152.500	152.500	152.500	0.000%	8,873	+25.902%
2024-07-03	152.500	152.500	152.500	152.500	0.000%	1,373	+25.902%
2024-07-02	155.000	155.000	152.500	152.500	-1.613%	19,402	+25.902%
2024-07-01	152.500	155.000	149.000	155.000	+1.639%	14,648	+23.871%
2024-06-28	152.500	152.500	152.500	152.500	0.000%	3,209	+25.902%
2024-06-27	152.500	152.500	152.500	152.500	0.000%	2,474	+25.902%
2024-06-26	155.000	155.000	152.500	152.500	-1.613%	7,744	+25.902%
2024-06-25	155.000	155.000	155.000	155.000	0.000%	1,150	+23.871%
2024-06-24	155.000	155.000	155.000	155.000	0.000%	14,023	+23.871%
2024-06-21	155.000	155.000	155.000	155.000	0.000%	5,229	+23.871%
2024-06-20	160.000	160.000	155.000	155.000	-3.125%	19,193	+23.871%
2024-06-19	160.000	160.000	160.000	160.000	0.000%	7,675	+20.000%
2024-06-18	160.000	160.000	160.000	160.000	0.000%	4,439	+20.000%
2024-06-17	162.500	162.500	160.000	160.000	-3.030%	6,728	+20.000%
2024-06-14	167.500	167.500	165.000	165.000	-1.493%	9,069	+16.364%
2024-06-13	167.500	167.500	167.500	167.500	0.000%	2,442	+14.627%
2024-06-12	167.500	167.500	167.500	167.500	0.000%	6,375	+14.627%
2024-06-11	160.000	167.500	160.000	167.500	+4.688%	25,513	+14.627%
2024-06-10	160.000	160.000	160.000	160.000	0.000%	9,346	+20.000%
2024-06-07	160.000	160.000	160.000	160.000	0.000%	14,586	+20.000%
2024-06-06	160.000	160.000	160.000	160.000	0.000%	1,151	+20.000%
2024-06-05	160.000	160.000	160.000	160.000	0.000%	10,826	+20.000%
2024-06-04	160.000	160.000	160.000	160.000	0.000%	8,249	+20.000%
2024-06-03	160.000	160.000	157.500	160.000	0.000%	17,580	+20.000%
2024-05-31	155.000	160.000	155.000	160.000	+3.226%	12,786	+20.000%
2024-05-30	145.000	155.000	145.000	155.000	+6.897%	30,100	+23.871%
2024-05-29	142.500	145.000	142.500	145.000	+1.754%	16,194	+32.414%
2024-05-28	142.500	142.500	140.000	142.500	0.000%	11,827	+34.737%
2024-05-24	142.500	142.500	142.500	142.500	0.000%	12,087	+34.737%
2024-05-23	140.000	142.500	140.000	142.500	+1.786%	0	+34.737%
2024-05-22	140.000	148.000	140.000	140.000	0.000%	22,232	+37.143%
2024-05-21	140.000	145.000	140.000	140.000	0.000%	19,564	+37.143%
2024-05-20	140.000	140.000	140.000	140.000	0.000%	4,572	+37.143%
2024-05-17	140.000	140.000	140.000	140.000	0.000%	4,614	+37.143%
2024-05-16	140.000	140.000	140.000	140.000	0.000%	5,027	+37.143%
2024-05-15	140.000	140.000	140.000	140.000	0.000%	5,470	+37.143%
2024-05-14	140.000	140.000	137.500	140.000	0.000%	29,047	+37.143%
2024-05-13	140.000	140.000	140.000	140.000	0.000%	29,220	+37.143%
2024-05-10	140.000	140.000	140.000	140.000	0.000%	43,470	+37.143%
2024-05-09	140.000	140.000	140.000	140.000	0.000%	22,965	+37.143%
2024-05-08	142.000	145.000	140.000	140.000	-3.448%	50,478	+37.143%
2024-05-07	147.500	147.500	145.000	145.000	-3.333%	15,879	+32.414%
2024-05-02	152.500	155.000	150.000	150.000	-1.639%	28,523	+28.000%
2024-05-01	142.500	152.500	142.500	152.500	+9,031.737%	19,979	+25.902%
2024-03-22	1.725	1.725	1.670	1.670	-3.188%	28,309	+11,397.006%
2024-03-21	1.750	1.740	1.740	1.725	-1.429%	9,110	+11,030.435%
2024-03-20	1.750	1.750	1.750	1.750	0.000%	1,809	+10,871.429%
2024-03-19	1.750	1.750	1.750	1.750	0.000%	5,709	+10,871.429%
2024-03-18	1.750	1.750	1.750	1.750	0.000%	11,832	+10,871.429%
2024-03-15	1.750	1.750	1.750	1.750	0.000%	19,577	+10,871.429%
2024-03-14	1.750	1.750	1.750	1.750	+1.449%	3,540	+10,871.429%
2024-03-13	1.675	1.725	1.675	1.725	+2.985%	18,447	+11,030.435%
2024-03-12	1.675	1.675	1.675	1.675	0.000%	10,481	+11,362.687%
2024-03-11	1.675	1.675	1.675	1.675	-1.471%	31,803	+11,362.687%
2024-03-08	1.650	1.700	1.650	1.700	+3.030%	22,252	+11,194.118%
2024-03-07	1.675	1.675	1.650	1.650	-1.493%	6,598	+11,536.364%
2024-03-06	1.625	1.675	1.625	1.675	+3.077%	12,977	+11,362.687%
2024-03-05	1.625	1.625	1.625	1.625	0.000%	14,339	+11,715.385%
2024-03-04	1.625	1.625	1.625	1.625	+1.562%	38,715	+11,715.385%
2024-03-01	1.600	1.600	1.600	1.600	0.000%	955	+11,900.000%
2024-02-29	1.600	1.600	1.600	1.600	0.000%	6,864	+11,900.000%
2024-02-28	1.600	1.600	1.550	1.600	0.000%	78,718	+11,900.000%
2024-02-27	1.625	1.625	1.600	1.600	-1.538%	190,494	+11,900.000%
2024-02-26	1.675	1.675	1.625	1.625	-2.985%	20,346	+11,715.385%
2024-02-23	1.725	1.725	1.675	1.675	-2.899%	25,785	+11,362.687%
2024-02-22	1.735	1.735	1.725	1.725	-0.576%	11,667	+11,030.435%
2024-02-21	1.735	1.735	1.735	1.735	0.000%	44,712	+10,966.282%
2024-02-20	1.735	1.735	1.735	1.735	0.000%	13,146	+10,966.282%
2024-02-19	1.735	1.735	1.735	1.735	0.000%	137,356	+10,966.282%
2024-02-16	1.735	1.735	1.735	1.735	-0.857%	48,090	+10,966.282%
2024-02-15	1.750	1.750	1.750	1.750	-2.235%	32,850	+10,871.429%
2024-02-14	1.750	1.790	1.790	1.790	+2.286%	61,537	+10,626.257%
2024-02-13	1.750	1.750	1.750	1.750	0.000%	7,867	+10,871.429%
2024-02-12	1.775	1.800	1.750	1.750	0.000%	230,411	+10,871.429%
2024-02-09	1.750	1.750	1.750	1.750	0.000%	25,452	+10,871.429%
2024-02-08	1.740	1.750	1.740	1.750	-1.408%	19,786	+10,871.429%
2024-02-07	1.790	1.790	1.775	1.775	-0.838%	80,482	+10,716.901%
2024-02-06	1.790	1.790	1.790	1.790	0.000%	12,073	+10,626.257%
2024-02-05	1.800	1.800	1.790	1.790	-0.556%	24,506	+10,626.257%
2024-02-02	1.750	1.800	1.750	1.800	+2.857%	18,538	+10,566.667%
2024-02-01	1.775	1.775	1.750	1.750	-1.408%	32,422	+10,871.429%
2024-01-31	1.775	1.800	1.775	1.775	0.000%	10,115	+10,716.901%
2024-01-30	1.775	1.775	1.775	1.775	0.000%	2,896	+10,716.901%
2024-01-29	1.850	1.850	1.750	1.775	-4.054%	23,462	+10,716.901%
2024-01-26	1.850	1.850	1.850	1.850	0.000%	5,699	+10,278.378%
2024-01-25	1.850	1.850	1.850	1.850	0.000%	1,570	+10,278.378%
2024-01-24	1.850	1.850	1.850	1.850	-0.538%	28,591	+10,278.378%
2024-01-23	1.750	1.860	1.860	1.860	+6.286%	539,676	+10,222.581%
2024-01-22	1.750	1.750	1.750	1.750	0.000%	20,765	+10,871.429%
2024-01-19	1.625	1.750	1.625	1.750	+7.692%	23,250	+10,871.429%
2024-01-18	1.625	1.730	1.625	1.625	0.000%	6,051	+11,715.385%
2024-01-17	1.425	1.625	1.425	1.625	+14.035%	30,494	+11,715.385%
2024-01-16	1.425	1.425	1.425	1.425	0.000%	5,752	+13,373.684%
2024-01-15	1.375	1.425	1.375	1.425	+3.636%	1,199,500	+13,373.684%
2024-01-12	1.375	1.375	1.375	1.375	+0.733%	6,377	+13,863.636%
2024-01-11	1.365	1.365	1.365	1.365	-3.873%	7,873	+13,965.934%
2024-01-10	1.450	1.420	1.420	1.420	-2.069%	34,544	+13,421.127%
2024-01-09	1.450	1.450	1.450	1.450	0.000%	12,307	+13,141.379%
2024-01-08	1.450	1.450	1.450	1.450	0.000%	7,456	+13,141.379%
2024-01-05	1.450	1.450	1.450	1.450	0.000%	28,837	+13,141.379%
2024-01-04	1.450	1.450	1.450	1.450	0.000%	31,641	+13,141.379%
2024-01-03	1.450	1.400	1.400	1.450	+0.694%	2,762	+13,141.379%
2024-01-02	1.475	1.440	1.440	1.440	-2.373%	10,387	+13,233.333%
2023-12-29	1.475	1.475	1.475	1.475	0.000%	1,890	+12,916.949%
2023-12-28	1.475	1.475	1.475	1.475	0.000%	17,147	+12,916.949%
2023-12-27	1.475	1.475	1.475	1.475	0.000%	2,140	+12,916.949%
2023-12-22	1.540	1.540	1.540	1.475	0.000%	1,034	+12,916.949%
2023-12-21	1.475	1.540	1.475	1.475	0.000%	4,551	+12,916.949%
2023-12-20	1.475	1.475	1.475	1.475	0.000%	10,678	+12,916.949%
2023-12-19	1.475	1.475	1.475	1.475	0.000%	10,718	+12,916.949%
2023-12-18	1.475	1.475	1.475	1.475	0.000%	32,503	+12,916.949%
2023-12-15	1.450	1.475	1.450	1.475	+1.724%	420,449	+12,916.949%
2023-12-14	1.450	1.450	1.450	1.450	0.000%	107,345	+13,141.379%
2023-12-13	1.450	1.450	1.450	1.450	0.000%	111,519	+13,141.379%
2023-12-12	1.475	1.475	1.450	1.450	-1.695%	26,430	+13,141.379%
2023-12-11	1.425	1.475	1.425	1.475	-4.839%	399,644	+12,916.949%
2023-12-08	1.550	1.550	1.550	1.550	0.000%	1,838	+12,287.097%
2023-12-07	1.550	1.550	1.550	1.550	0.000%	8,426	+12,287.097%
2023-12-06	1.550	1.550	1.550	1.550	0.000%	8,696	+12,287.097%
2023-12-05	1.550	1.550	1.550	1.550	0.000%	17,342	+12,287.097%
2023-12-04	1.550	1.550	1.550	1.550	0.000%	6,642	+12,287.097%
2023-12-01	1.550	1.650	1.550	1.550	0.000%	8,914	+12,287.097%
2023-11-30	1.550	1.550	1.550	1.550	+4.027%	405	+12,287.097%
2023-11-29	1.600	1.700	1.490	1.490	-6.875%	4,398	+12,785.906%
2023-11-28	1.600	1.600	1.600	1.600	0.000%	2,010	+11,900.000%
2023-11-27	1.600	1.600	1.600	1.600	0.000%	9,992	+11,900.000%
2023-11-24	1.600	1.600	1.600	1.600	0.000%	13,466	+11,900.000%
2023-11-23	1.650	1.625	1.570	1.600	-3.030%	7,017	+11,900.000%
2023-11-22	1.675	1.675	1.650	1.650	-1.493%	17,350	+11,536.364%
2023-11-21	1.675	1.675	1.675	1.675	0.000%	53,202	+11,362.687%
2023-11-20	1.675	1.675	1.675	1.675	0.000%	11,755	+11,362.687%
2023-11-17	1.675	1.675	1.675	1.675	0.000%	29,608	+11,362.687%
2023-11-16	1.675	1.675	1.675	1.675	0.000%	10,693	+11,362.687%
2023-11-15	1.750	1.750	1.675	1.675	-4.286%	19,919	+11,362.687%
2023-11-14	1.775	1.840	1.750	1.750	-1.408%	5,010	+10,871.429%
2023-11-13	1.775	1.775	1.775	1.775	0.000%	11,578	+10,716.901%
2023-11-10	1.650	1.830	1.775	1.775	+4.412%	45,029	+10,716.901%
2023-11-09	1.400	1.750	1.400	1.700	+21.429%	24,349	+11,194.118%
2023-11-08	1.400	1.400	1.400	1.400	0.000%	23,953	+13,614.286%
2023-11-07	1.400	1.400	1.400	1.400	0.000%	17,472	+13,614.286%
2023-11-06	1.400	1.400	1.400	1.400	0.000%	22,617	+13,614.286%
2023-11-03	1.375	1.400	1.375	1.400	+1.818%	24,415	+13,614.286%
2023-11-02	1.375	1.375	1.375	1.375	0.000%	9,040	+13,863.636%
2023-11-01	1.375	1.375	1.375	1.375	0.000%	5,863	+13,863.636%
2023-10-31	1.400	1.400	1.375	1.375	-1.786%	18,585	+13,863.636%
2023-10-30	1.400	1.400	1.400	1.400	0.000%	17,098	+13,614.286%
2023-10-27	1.400	1.400	1.400	1.400	0.000%	11,767	+13,614.286%
2023-10-26	1.400	1.400	1.400	1.400	0.000%	18,853	+13,614.286%
2023-10-25	1.400	1.400	1.400	1.400	0.000%	36,510	+13,614.286%
2023-10-24	1.400	1.400	1.400	1.400	0.000%	14,733	+13,614.286%
2023-10-23	1.400	1.400	1.400	1.400	0.000%	10,163	+13,614.286%
2023-10-20	1.400	1.400	1.400	1.400	0.000%	12,189	+13,614.286%
2023-10-19	1.400	1.400	1.400	1.400	0.000%	7,587	+13,614.286%
2023-10-18	1.400	1.400	1.400	1.400	0.000%	22,231	+13,614.286%
2023-10-17	1.400	1.400	1.400	1.400	0.000%	33,293	+13,614.286%
2023-10-16	1.460	1.460	1.400	1.400	-4.110%	23,405	+13,614.286%
2023-10-13	1.460	1.460	1.460	1.460	0.000%	2,747	+13,050.685%
2023-10-12	1.525	1.520	1.460	1.460	-2.667%	13,643	+13,050.685%
2023-10-11	1.525	1.500	1.500	1.500	-1.639%	11,550	+12,700.000%
2023-10-10	1.470	1.550	1.470	1.525	0.000%	32,270	+12,490.164%
2023-10-09	1.525	1.525	1.525	1.525	0.000%	9,973	+12,490.164%
2023-10-06	1.400	1.600	1.350	1.525	-23.750%	83,225	+12,490.164%
2023-10-05	2.000	2.000	2.000	2.000	0.000%	12,101	+9,500.000%
2023-10-04	2.000	2.000	2.000	2.000	0.000%	25,350	+9,500.000%
2023-10-03	2.000	2.000	2.000	2.000	0.000%	6,955	+9,500.000%
2023-10-02	2.000	2.000	2.000	2.000	0.000%	14,674	+9,500.000%
2023-09-29	2.000	2.000	2.000	2.000	0.000%	5,981	+9,500.000%
2023-09-28	2.000	2.000	2.000	2.000	0.000%	3,967	+9,500.000%
2023-09-27	2.000	2.000	2.000	2.000	0.000%	4,966	+9,500.000%
2023-09-26	2.000	2.000	2.000	2.000	0.000%	11,323	+9,500.000%
2023-09-25	2.100	2.100	2.000	2.000	-4.762%	8,784	+9,500.000%
2023-09-22	2.100	2.100	2.100	2.100	0.000%	4,766	+9,042.857%
2023-09-21	2.100	2.100	2.100	2.100	0.000%	16,119	+9,042.857%
2023-09-20	2.100	2.100	2.100	2.100	0.000%	12,845	+9,042.857%
2023-09-19	2.100	2.100	2.100	2.100	0.000%	11,651	+9,042.857%
2023-09-18	2.100	2.100	2.100	2.100	0.000%	45,911	+9,042.857%
2023-09-15	2.100	2.100	2.100	2.100	0.000%	5,632	+9,042.857%
2023-09-14	2.100	2.100	2.100	2.100	0.000%	338	+9,042.857%
2023-09-13	2.100	2.100	2.100	2.100	0.000%	5,911	+9,042.857%
2023-09-12	2.050	2.100	2.050	2.100	+2.439%	27,975	+9,042.857%
2023-09-11	2.050	2.050	2.040	2.050	0.000%	11,478	+9,265.854%
2023-09-08	2.050	2.050	2.000	2.050	0.000%	11,940	+9,265.854%
2023-09-07	2.100	2.100	2.000	2.050	-2.381%	36,754	+9,265.854%
2023-09-06	2.100	2.100	2.100	2.100	0.000%	7,455	+9,042.857%
2023-09-05	2.100	2.100	2.100	2.100	0.000%	5,642	+9,042.857%
2023-09-04	2.100	2.100	2.100	2.100	0.000%	2,192	+9,042.857%
2023-09-01	2.100	2.100	2.100	2.100	0.000%	1,181	+9,042.857%
2023-08-31	2.100	2.100	2.100	2.100	0.000%	4,852	+9,042.857%
2023-08-30	2.100	2.020	2.020	2.100	0.000%	6,297	+9,042.857%
2023-08-29	2.100	2.100	2.100	2.100	0.000%	3,570	+9,042.857%
2023-08-25	2.050	2.100	2.050	2.100	+2.439%	3,827	+9,042.857%
2023-08-23	2.050	2.050	2.050	2.050	0.000%	1,661	+9,265.854%
2023-08-22	2.050	2.050	2.050	2.050	0.000%	1,911	+9,265.854%
2023-08-21	2.050	2.050	2.050	2.050	0.000%	10,879	+9,265.854%
2023-08-18	2.050	2.050	2.050	2.050	0.000%	5,391	+9,265.854%
2023-08-17	2.200	2.200	2.050	2.050	-6.818%	5,368	+9,265.854%
2023-08-16	2.200	2.200	2.200	2.200	0.000%	1,575	+8,627.273%
2023-08-15	2.250	2.250	2.200	2.200	-2.222%	21,107	+8,627.273%
2023-08-14	2.200	2.250	2.200	2.250	+2.273%	13,358	+8,433.333%
2023-08-11	2.200	2.200	2.200	2.200	0.000%	927	+8,627.273%
2023-08-10	2.200	2.200	2.200	2.200	0.000%	1,614	+8,627.273%
2023-08-09	2.380	2.380	2.200	2.200	-7.563%	21,631	+8,627.273%
2023-08-08	2.380	2.380	2.380	2.380	0.000%	3,016	+7,967.227%
2023-08-07	2.380	2.380	2.380	2.380	0.000%	15,091	+7,967.227%
2023-08-04	2.380	2.360	2.260	2.380	0.000%	10,783	+7,967.227%
2023-08-03	2.350	2.380	2.350	2.380	+1.277%	55,899	+7,967.227%
2023-08-02	2.350	2.350	2.350	2.350	0.000%	8,406	+8,070.213%
2023-08-01	2.350	2.350	2.350	2.350	0.000%	2,542	+8,070.213%
2023-07-28	2.350	2.350	2.350	2.350	0.000%	4,363	+8,070.213%
2023-07-27	2.350	2.350	2.350	2.350	0.000%	3,798	+8,070.213%
2023-07-26	2.350	2.350	2.350	2.350	0.000%	4,012	+8,070.213%
2023-07-25	2.350	2.350	2.350	2.350	0.000%	17,115	+8,070.213%
2023-07-24	2.350	2.350	2.350	2.350	0.000%	998	+8,070.213%
2023-07-21	2.350	2.350	2.350	2.350	0.000%	12,296	+8,070.213%
2023-07-20	2.400	2.440	2.350	2.350	-2.083%	15,544	+8,070.213%
2023-07-19	2.400	2.400	2.400	2.400	0.000%	4,637	+7,900.000%
2023-07-18	2.400	2.400	2.400	2.400	0.000%	6,052	+7,900.000%
2023-07-17	2.400	2.400	2.400	2.400	0.000%	12	+7,900.000%
2023-07-14	2.400	2.400	2.400	2.400	0.000%	8,338	+7,900.000%
2023-07-13	2.400	2.400	2.400	2.400	0.000%	10,701	+7,900.000%
2023-07-12	2.400	2.400	2.400	2.400	0.000%	769	+7,900.000%
2023-07-11	2.400	2.400	2.400	2.400	0.000%	624	+7,900.000%
2023-07-10	2.350	2.400	2.350	2.400	+6.667%	4,728	+7,900.000%
2023-07-07	2.400	2.400	2.250	2.250	-6.250%	12,892	+8,433.333%
2023-07-06	2.400	2.400	2.400	2.400	0.000%	1,703	+7,900.000%
2023-07-05	2.400	2.400	2.400	2.400	0.000%	6,321	+7,900.000%
2023-07-04	2.400	2.400	2.400	2.400	0.000%	7,153	+7,900.000%
2023-07-03	2.400	2.400	2.400	2.400	0.000%	17,714	+7,900.000%
2023-06-30	2.450	2.450	2.400	2.400	-2.041%	18,145	+7,900.000%
2023-06-29	2.450	2.450	2.450	2.450	0.000%	1,059	+7,736.735%
2023-06-28	2.500	2.500	2.450	2.450	-2.000%	12,680	+7,736.735%
2023-06-27	2.530	2.530	2.500	2.500	-1.186%	13,390	+7,580.000%
2023-06-26	2.580	2.580	2.530	2.530	-1.938%	2,917	+7,488.933%
2023-06-23	2.580	2.580	2.580	2.580	-0.769%	1,315	+7,341.860%
2023-06-22	2.530	2.600	2.600	2.600	+2.767%	1,736	+7,284.615%
2023-06-21	2.550	2.550	2.530	2.530	-0.784%	18,163	+7,488.933%
2023-06-20	2.550	2.550	2.550	2.550	0.000%	7,827	+7,429.412%
2023-06-19	2.550	2.550	2.550	2.550	0.000%	8,646	+7,429.412%
2023-06-16	2.550	2.550	2.550	2.550	-0.778%	13,975	+7,429.412%
2023-06-15	2.570	2.570	2.570	2.570	0.000%	5,088	+7,370.817%
2023-06-14	2.570	2.570	2.570	2.570	0.000%	441	+7,370.817%
2023-06-13	2.550	2.570	2.550	2.570	+0.784%	13,238	+7,370.817%
2023-06-12	2.550	2.550	2.550	2.550	0.000%	1,255	+7,429.412%
2023-06-09	2.550	2.550	2.550	2.550	0.000%	17,979	+7,429.412%
2023-06-08	2.550	2.550	2.550	2.550	+0.394%	118	+7,429.412%
2023-06-07	2.600	2.600	2.600	2.540	0.000%	13,948	+7,459.055%
2023-06-06	2.500	2.550	2.500	2.540	+1.600%	14,431	+7,459.055%
2023-06-05	2.500	2.500	2.500	2.500	0.000%	5,413	+7,580.000%
2023-06-02	2.500	2.500	2.500	2.500	-1.575%	6,178	+7,580.000%
2023-06-01	2.500	2.540	2.500	2.540	+2.419%	6,075	+7,459.055%
2023-05-31	2.500	2.480	2.480	2.480	-0.800%	7,244	+7,641.935%
2023-05-30	2.500	2.500	2.500	2.500	0.000%	2,145	+7,580.000%
2023-05-26	2.500	2.500	2.500	2.500	0.000%	559	+7,580.000%
2023-05-25	2.500	2.500	2.500	2.500	0.000%	2,676	+7,580.000%
2023-05-24	2.450	2.500	2.480	2.500	+2.459%	21,842	+7,580.000%
2023-05-23	2.400	2.440	2.440	2.440	+1.667%	10,001	+7,768.852%
2023-05-22	2.400	2.400	2.400	2.400	0.000%	11,005	+7,900.000%
2023-05-19	2.400	2.400	2.400	2.400	0.000%	4,499	+7,900.000%
2023-05-18	2.400	2.400	2.400	2.400	0.000%	16,976	+7,900.000%
2023-05-17	2.400	2.400	2.400	2.400	0.000%	2,083	+7,900.000%
2023-05-16	2.380	2.400	2.350	2.400	+0.840%	25,864	+7,900.000%
2023-05-15	2.380	2.380	2.380	2.380	0.000%	3,554	+7,967.227%
2023-05-12	2.350	2.380	2.350	2.380	+1.277%	29,078	+7,967.227%
2023-05-11	2.450	2.450	2.350	2.350	-4.082%	18,970	+8,070.213%
2023-05-10	2.480	2.480	2.450	2.450	-1.210%	12,599	+7,736.735%
2023-05-09	2.530	2.530	2.480	2.480	-1.976%	27,512	+7,641.935%
2023-05-05	2.570	2.570	2.530	2.530	-2.692%	22,007	+7,488.933%
2023-05-04	2.400	2.600	2.600	2.600	+8.333%	40,753	+7,284.615%
2023-05-03	2.350	2.400	2.350	2.400	+2.128%	17,708	+7,900.000%
2023-05-02	2.350	2.350	2.340	2.350	0.000%	8,099	+8,070.213%
2023-04-28	2.350	2.350	2.350	2.350	0.000%	9,697	+8,070.213%
2023-04-27	2.350	2.350	2.350	2.350	0.000%	6,183	+8,070.213%
2023-04-26	2.350	2.350	2.350	2.350	0.000%	8,479	+8,070.213%
2023-04-25	2.350	2.350	2.350	2.350	0.000%	2,890	+8,070.213%
2023-04-24	2.350	2.350	2.350	2.350	0.000%	5,132	+8,070.213%
2023-04-21	2.350	2.350	2.350	2.350	0.000%	33,758	+8,070.213%
2023-04-20	2.300	2.350	2.300	2.350	+2.174%	48,656	+8,070.213%
2023-04-19	2.500	2.500	2.250	2.300	-8.000%	17,699	+8,247.826%
2023-04-18	2.500	2.500	2.500	2.500	0.000%	1,237	+7,580.000%
2023-04-17	2.500	2.500	2.500	2.500	0.000%	8,213	+7,580.000%
2023-04-14	2.500	2.500	2.500	2.500	0.000%	1,015	+7,580.000%
2023-04-13	2.500	2.500	2.500	2.500	0.000%	3,701	+7,580.000%
2023-04-12	2.500	2.500	2.500	2.500	0.000%	7,098	+7,580.000%
2023-04-11	2.500	2.500	2.500	2.500	0.000%	19,036	+7,580.000%
2023-04-06	2.500	2.500	2.450	2.500	0.000%	19,492	+7,580.000%
2023-04-05	2.500	2.500	2.500	2.500	0.000%	29,301	+7,580.000%
2023-04-04	2.500	2.500	2.500	2.500	0.000%	2,470	+7,580.000%
2023-04-03	2.500	2.500	2.500	2.500	0.000%	3,140	+7,580.000%
2023-03-31	2.560	2.560	2.500	2.500	-1.961%	25,462	+7,580.000%
2023-03-30	2.600	2.600	2.550	2.550	-1.923%	116,737	+7,429.412%
2023-03-29	2.650	2.650	2.600	2.600	-1.887%	7,102	+7,284.615%
2023-03-28	2.540	2.650	2.540	2.650	0.000%	8,233	+7,145.283%
2023-03-27	2.750	2.750	2.650	2.650	-3.636%	9,379	+7,145.283%
2023-03-24	2.750	2.750	2.750	2.750	+1.852%	4,657	+6,881.818%
2023-03-23	2.700	2.700	2.700	2.700	0.000%	17,146	+7,011.111%
2023-03-22	2.700	2.700	2.700	2.700	0.000%	20,499	+7,011.111%
2023-03-21	2.700	2.700	2.700	2.700	0.000%	28,658	+7,011.111%
2023-03-20	2.700	2.700	2.700	2.700	0.000%	9,733	+7,011.111%
2023-03-17	2.800	2.800	2.700	2.700	-3.571%	24,788	+7,011.111%
2023-03-16	2.800	2.800	2.640	2.800	0.000%	6,298	+6,757.143%
2023-03-15	2.800	2.800	2.800	2.800	0.000%	13,702	+6,757.143%
2023-03-14	2.800	2.800	2.800	2.800	0.000%	5,698	+6,757.143%
2023-03-13	2.800	2.800	2.800	2.800	0.000%	3,300	+6,757.143%
2023-03-10	2.900	2.900	2.800	2.800	-3.448%	3,562	+6,757.143%
2023-03-09	2.900	2.900	2.900	2.900	0.000%	6,952	+6,520.690%
2023-03-08	2.900	2.900	2.900	2.900	0.000%	14,984	+6,520.690%
2023-03-07	2.900	2.900	2.900	2.900	0.000%	5,957	+6,520.690%
2023-03-06	2.900	2.900	2.900	2.900	0.000%	18,521	+6,520.690%
2023-03-03	2.900	2.900	2.900	2.900	0.000%	1,975	+6,520.690%
2023-03-02	2.900	2.900	2.900	2.900	0.000%	3,716	+6,520.690%
2023-03-01	2.900	2.900	2.900	2.900	0.000%	37,831	+6,520.690%
2023-02-28	2.880	2.900	2.880	2.900	+0.694%	16,721	+6,520.690%
2023-02-27	3.000	2.940	2.880	2.880	-2.041%	12,954	+6,566.667%
2023-02-24	2.850	2.940	2.940	2.940	+3.158%	61,700	+6,430.612%
2023-02-23	2.850	2.850	2.850	2.850	0.000%	68,527	+6,636.842%
2023-02-22	2.900	2.900	2.850	2.850	-1.724%	109,043	+6,636.842%
2023-02-21	2.750	2.900	2.750	2.900	+5.455%	8,833	+6,520.690%
2023-02-20	2.750	2.750	2.720	2.750	0.000%	2,622	+6,881.818%
2023-02-17	2.750	2.750	2.750	2.750	0.000%	1,466	+6,881.818%
2023-02-16	2.750	2.750	2.750	2.750	0.000%	504	+6,881.818%
2023-02-15	2.750	2.750	2.750	2.750	0.000%	4,062	+6,881.818%
2023-02-14	2.750	2.750	2.750	2.750	0.000%	4,480	+6,881.818%
2023-02-13	2.700	2.750	2.700	2.750	+1.852%	15,880	+6,881.818%
2023-02-10	2.700	2.700	2.700	2.700	0.000%	7,251	+7,011.111%
2023-02-09	2.700	2.700	2.700	2.700	0.000%	677	+7,011.111%
2023-02-08	2.600	2.700	2.580	2.700	+3.846%	21,718	+7,011.111%
2023-02-07	2.600	2.600	2.600	2.600	0.000%	9,990	+7,284.615%
2023-02-06	2.600	2.600	2.600	2.600	0.000%	2,513	+7,284.615%
2023-02-03	2.600	2.600	2.600	2.600	0.000%	10,056	+7,284.615%
2023-02-02	2.600	2.600	2.600	2.600	0.000%	3,090	+7,284.615%
2023-02-01	2.600	2.600	2.600	2.600	0.000%	4,242	+7,284.615%
2023-01-31	2.600	2.600	2.600	2.600	0.000%	9,374	+7,284.615%
2023-01-30	2.560	2.600	2.560	2.600	0.000%	9,787	+7,284.615%
2023-01-27	2.600	2.600	2.600	2.600	0.000%	17,961	+7,284.615%
2023-01-26	2.600	2.600	2.500	2.600	0.000%	5,624	+7,284.615%
2023-01-25	2.600	2.600	2.600	2.600	0.000%	3,093	+7,284.615%
2023-01-24	2.600	2.600	2.600	2.600	0.000%	25,527	+7,284.615%
2023-01-23	2.650	2.650	2.550	2.600	-1.887%	24,923	+7,284.615%
2023-01-20	2.620	2.650	2.620	2.650	+1.145%	10,297	+7,145.283%
2023-01-19	2.620	2.620	2.620	2.620	0.000%	19,475	+7,228.244%
2023-01-18	2.620	2.620	2.620	2.620	0.000%	16,663	+7,228.244%
2023-01-17	2.620	2.620	2.620	2.620	0.000%	25,720	+7,228.244%
2023-01-16	2.750	2.750	2.550	2.620	-4.727%	115,417	+7,228.244%
2023-01-13	2.800	2.800	2.750	2.750	-1.786%	16,427	+6,881.818%
2023-01-12	2.800	2.800	2.800	2.800	0.000%	5,834	+6,757.143%
2023-01-11	2.850	2.800	2.800	2.800	-1.754%	4,385	+6,757.143%
2023-01-10	2.850	2.850	2.850	2.850	0.000%	4,642	+6,636.842%
2023-01-09	2.850	2.850	2.800	2.850	0.000%	3,888	+6,636.842%
2023-01-06	2.850	2.850	2.800	2.850	0.000%	15,649	+6,636.842%
2023-01-05	2.900	2.900	2.850	2.850	-1.724%	43,633	+6,636.842%
2023-01-04	2.900	2.920	2.900	2.900	0.000%	22,571	+6,520.690%

.dark-mode .rQzHc8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rQzHc8{ color: #333333; background-color: white; border: 2px solid #333333; }QTXQUARTIX TECHNOLOGIES PLCstock LSE

QTX
QUARTIX TECHNOLOGIES PLC
stock LSE