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
07/04/2025 193.50 197.00 180.00 191.00 30,191
04/04/2025 193.00 196.00 191.70 193.00 18,322
03/04/2025 193.50 195.88 191.00 193.00 3,282
02/04/2025 197.00 200.00 197.00 197.00 25,782
01/04/2025 197.00 200.00 194.69 197.00 50,099
31/03/2025 206.00 209.80 194.10 197.00 14,745
28/03/2025 212.00 212.00 212.00 212.00 19,371
27/03/2025 214.00 218.00 211.50 213.00 15,023
26/03/2025 214.00 214.00 214.00 214.00 28,799
25/03/2025 214.00 224.00 210.00 216.00 84,346
24/03/2025 216.00 221.88 214.00 214.00 27,207
21/03/2025 216.00 216.00 216.00 216.00 21,988
20/03/2025 215.00 215.00 215.00 215.00 9,571
19/03/2025 214.00 214.00 214.00 214.00 122,500
18/03/2025 195.00 226.00 191.00 223.00 169,655
17/03/2025 195.00 195.00 195.00 195.00 12,159
14/03/2025 195.00 200.00 194.50 195.00 26,051
13/03/2025 202.00 202.00 202.00 202.00 12,507
12/03/2025 196.00 196.00 196.00 196.00 20,902
11/03/2025 196.00 201.90 191.00 196.00 24,986
10/03/2025 191.00 202.00 191.00 196.00 83,496
07/03/2025 190.00 195.00 190.00 190.00 10,879
06/03/2025 190.50 195.99 190.50 190.50 13,974
05/03/2025 191.00 195.78 185.00 190.50 69,326
04/03/2025 187.50 195.00 181.00 191.00 53,728
03/03/2025 167.85 189.90 167.85 180.00 144,357
28/02/2025 156.00 157.00 155.50 157.00 16,513
27/02/2025 155.00 157.00 153.17 156.00 64,939
26/02/2025 154.50 155.80 152.10 155.00 21,632
25/02/2025 150.00 157.00 150.00 157.00 17,489

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