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
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
29/05/2025 256.00 258.00 254.23 256.00 1,521
28/05/2025 256.00 257.92 254.20 256.00 6,566
27/05/2025 256.00 258.00 254.00 256.00 233,837
23/05/2025 258.50 258.50 254.00 256.00 42,058
22/05/2025 264.00 267.60 258.00 263.00 9,704
21/05/2025 262.00 269.68 258.00 264.00 290,944
20/05/2025 257.00 267.00 255.00 262.00 15,247
19/05/2025 255.00 260.00 250.00 257.00 34,143
16/05/2025 255.00 260.00 252.55 255.00 18,049
15/05/2025 255.00 259.00 250.15 255.00 13,305
14/05/2025 248.00 256.00 246.55 255.00 233,362
13/05/2025 251.00 251.00 246.00 248.00 20,639
12/05/2025 238.00 255.70 236.88 251.00 46,966
09/05/2025 238.00 245.20 235.00 238.00 11,855
08/05/2025 229.50 246.00 229.50 238.00 214,588
07/05/2025 226.00 230.00 222.00 226.00 12,324
06/05/2025 223.00 230.00 220.00 230.00 19,624
02/05/2025 218.40 226.00 218.40 223.00 15,800
01/05/2025 219.00 222.00 217.00 218.00 19,381
30/04/2025 208.00 225.00 206.57 219.00 37,057
29/04/2025 208.00 209.20 206.00 208.00 12,485
28/04/2025 208.00 210.00 206.00 208.00 18,200
25/04/2025 219.00 221.80 204.50 210.00 60,484
24/04/2025 213.17 223.92 213.17 219.00 57,470
23/04/2025 210.00 216.00 204.00 212.00 2,429
22/04/2025 202.00 214.00 201.00 210.00 26,340
17/04/2025 200.45 206.00 200.45 202.00 12,655
16/04/2025 195.00 202.00 195.00 198.00 14,824

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