livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Quartix Holdings - (QTX) share price history


Quartix Holdings share priceQTX share price tradesQTX Fundamentals watchlistADD to watchlist
Quartix Holdings - (QTX) share price history
Date Open High Low Close Volume
10/07/2025 243.00 246.00 230.00 236.00 28,959
09/07/2025 265.00 268.00 242.00 243.00 37,395
08/07/2025 257.00 268.00 255.00 265.00 51,394
07/07/2025 251.00 260.00 251.00 257.00 93,876
04/07/2025 249.00 255.36 247.50 251.00 16,067
03/07/2025 245.00 250.00 244.80 249.00 48,642
02/07/2025 241.00 241.00 236.00 240.00 19,507
01/07/2025 242.00 242.00 235.67 242.00 12,190
30/06/2025 252.00 259.75 240.00 244.00 20,514
27/06/2025 247.67 252.00 247.67 252.00 21,927
26/06/2025 241.00 250.00 236.00 247.00 31,291
25/06/2025 235.00 241.00 233.67 241.00 11,746
24/06/2025 228.00 239.80 228.00 235.00 23,628
23/06/2025 225.00 228.00 223.33 225.00 8,524
20/06/2025 233.00 233.50 220.05 225.00 28,201
19/06/2025 238.00 239.70 230.00 233.00 6,544
18/06/2025 241.00 242.00 230.50 238.00 8,081
17/06/2025 243.00 243.00 236.17 241.00 6,784
16/06/2025 243.00 243.00 240.00 243.00 1,173
13/06/2025 243.24 243.24 240.00 243.00 9,668
12/06/2025 250.00 250.00 242.00 245.00 10,248
11/06/2025 254.00 264.00 248.00 256.00 10,380
10/06/2025 254.00 257.88 250.00 254.00 795,686
09/06/2025 254.00 257.20 250.00 254.00 1,414
06/06/2025 254.00 257.92 250.08 254.00 6,691
05/06/2025 253.00 255.85 248.67 254.00 42,920
04/06/2025 257.20 257.20 242.50 253.00 44,805
03/06/2025 261.00 264.40 256.00 261.00 14,039
02/06/2025 261.00 265.25 256.17 261.00 10,061
30/05/2025 256.00 264.00 254.23 261.00 13,057

Quartix Holdings - (QTX) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z