Quadrise Share History

Quadrise Share Price history. The following table shows end-of-day data QED historical share prices for Quadrise, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

QED.L
Share Price QED.L
Charts QED.L
Trades QED.L
History Compare
QED.L QED.L
Share News QED.L
RNS QED.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-07	1.65	1.65	1.45	1.45	9,779,164
2024-05-06	1.56	1.56	1.56	1.56	0
2024-05-03	1.52	1.52	1.52	1.56	720,924
2024-05-02	1.51	1.51	1.51	1.56	1,776,867
2024-05-01	1.46	1.46	1.46	1.53	641,602
2024-04-30	1.52	1.52	1.47	1.47	3,261,125
2024-04-29	1.55	1.55	1.40	1.55	10,255,541
2024-04-26	1.75	1.75	1.75	1.64	1,741,686
2024-04-25	1.56	1.71	1.56	1.70	5,274,407
2024-04-24	1.82	1.86	1.65	1.63	5,688,031
2024-04-23	1.70	1.88	1.70	1.82	8,640,920
2024-04-22	1.75	1.85	1.71	1.78	23,165,002
2024-04-19	1.34	1.65	1.34	1.60	9,649,004
2024-04-18	1.35	1.40	1.35	1.40	2,916,258
2024-04-17	1.32	1.40	1.31	1.43	4,137,531
2024-04-16	1.35	1.39	1.32	1.35	3,428,746
2024-04-15	1.35	1.35	1.32	1.39	2,854,870
2024-04-12	1.37	1.37	1.37	1.37	1,432,413
2024-04-11	1.41	1.41	1.41	1.35	434,466
2024-04-10	1.36	1.36	1.36	1.42	1,461,409
2024-04-09	1.37	1.38	1.37	1.41	6,481,575
2024-04-08	1.41	1.44	1.30	1.34	8,911,751
2024-04-05	1.29	1.35	1.29	1.37	3,138,742
2024-04-04	1.30	1.40	1.30	1.32	5,760,184
2024-04-03	1.35	1.35	1.32	1.33	6,675,760
2024-04-02	1.27	1.35	1.27	1.32	8,393,439
2024-04-01	1.24	1.24	1.24	1.24	0
2024-03-29	1.24	1.24	1.24	1.24	0
2024-03-28	1.27	1.30	1.20	1.24	4,863,262
2024-03-27	1.27	1.31	1.27	1.28	3,593,950
2024-03-26	1.30	1.30	1.27	1.28	10,024,292
2024-03-25	1.33	1.33	1.33	1.30	9,190,167
2024-03-22	1.34	1.40	1.29	1.30	6,214,192
2024-03-21	1.30	1.39	1.25	1.35	7,238,089
2024-03-20	1.30	1.40	1.27	1.34	16,654,052
2024-03-19	1.37	1.37	1.15	1.24	40,481,415
2024-03-18	1.50	1.52	1.44	1.49	7,004,909
2024-03-15	1.45	1.51	1.45	1.45	8,294,126
2024-03-14	1.63	1.64	1.50	1.49	8,827,120
2024-03-13	1.61	1.62	1.60	1.60	2,549,253
2024-03-12	1.60	1.60	1.60	1.63	825,458
2024-03-11	1.59	1.63	1.59	1.63	1,345,010
2024-03-08	1.70	1.70	1.55	1.59	6,094,318
2024-03-07	1.75	1.75	1.65	1.68	4,865,962
2024-03-06	1.85	1.85	1.70	1.71	6,692,448
2024-03-05	1.90	1.90	1.85	1.83	2,221,550
2024-03-04	1.93	1.93	1.86	1.86	1,039,444
2024-03-01	1.98	1.98	1.93	1.93	2,736,901
2024-02-29	1.91	2.00	1.81	1.98	9,329,219
2024-02-28	2.04	2.05	2.04	2.05	2,180,404
2024-02-27	2.00	2.00	1.91	1.98	1,202,727
2024-02-26	1.99	2.03	1.99	2.03	399,764
2024-02-23	2.09	2.09	2.00	1.99	2,524,775
2024-02-22	2.02	2.05	2.00	2.10	9,433,516
2024-02-21	2.16	2.16	2.16	2.08	1,679,222
2024-02-20	2.13	2.13	2.13	2.09	1,926,500
2024-02-19	2.19	2.19	2.19	2.13	1,180,837
2024-02-16	2.19	2.20	2.16	2.20	1,859,297
2024-02-15	2.21	2.21	2.10	2.14	6,523,444
2024-02-14	2.34	2.34	2.34	2.29	3,079,379
2024-02-13	2.50	2.50	2.40	2.37	3,284,427
2024-02-12	2.41	2.47	2.41	2.58	3,153,981
2024-02-09	2.50	2.59	2.50	2.51	3,986,844
2024-02-08	2.45	2.45	2.39	2.36	1,791,867
2024-02-07	2.56	2.65	2.42	2.39	7,808,068
2024-02-06	2.80	2.80	2.50	2.62	29,884,943
2024-02-05	2.16	2.16	1.90	2.09	13,119,598
2024-02-02	2.25	2.25	2.10	2.26	4,771,043
2024-02-01	2.23	2.23	2.23	2.35	1,017,110
2024-01-31	2.31	2.31	2.30	2.27	2,134,827
2024-01-30	2.40	2.40	2.34	2.41	2,632,341
2024-01-29	2.41	2.54	2.40	2.35	3,230,166
2024-01-26	2.52	2.52	2.52	2.51	6,243,013
2024-01-25	2.49	2.49	2.45	2.53	5,419,905
2024-01-24	2.49	2.49	2.25	2.35	1,274,568
2024-01-23	2.36	2.40	2.36	2.40	1,332,625
2024-01-22	2.41	2.41	2.40	2.36	2,751,983
2024-01-19	2.59	2.70	2.55	2.60	3,863,679
2024-01-18	2.37	2.49	2.37	2.47	1,972,682
2024-01-17	2.49	2.49	2.45	2.45	3,685,618
2024-01-16	2.30	2.30	2.30	2.27	1,133,837
2024-01-15	2.21	2.21	2.18	2.29	3,069,060
2024-01-12	2.41	2.41	2.21	2.31	3,073,092
2024-01-11	2.20	2.35	2.20	2.40	3,590,396
2024-01-10	2.19	2.19	2.10	2.16	4,576,832
2024-01-09	2.36	2.37	2.20	2.25	6,199,562
2024-01-08	2.39	2.39	2.39	2.32	1,703,130
2024-01-05	2.30	2.35	2.24	2.34	7,173,340
2024-01-04	2.59	2.64	2.35	2.42	8,831,376
2024-01-03	2.70	2.70	2.55	2.65	4,783,231
2024-01-02	2.98	3.00	2.81	2.87	1,120,525
2024-01-01	2.75	2.75	2.75	2.75	0
2023-12-29	2.75	2.76	2.51	2.75	1,751,472
2023-12-28	2.65	2.75	2.65	2.67	2,035,160
2023-12-27	2.64	2.72	2.64	2.68	6,010,414
2023-12-26	2.72	2.72	2.72	2.72	0
2023-12-25	2.72	2.72	2.72	2.72	0
2023-12-22	2.61	2.70	2.60	2.72	5,062,984
2023-12-21	2.40	2.85	2.40	2.68	8,138,464
2023-12-20	2.45	2.50	2.40	2.40	3,041,941
2023-12-19	1.90	2.40	1.90	2.40	9,606,909
2023-12-18	2.00	2.00	1.90	1.95	8,356,884
2023-12-15	2.00	2.05	1.91	2.01	14,596,398
2023-12-14	2.11	2.18	2.10	2.05	5,441,100
2023-12-13	2.26	2.30	2.15	2.16	5,727,556
2023-12-12	2.51	2.51	2.28	2.28	6,335,628
2023-12-11	2.71	2.79	2.49	2.57	17,986,491
2023-12-08	3.01	3.01	2.80	3.00	8,640,340
2023-12-07	3.18	3.18	2.91	3.10	18,872,328
2023-12-06	2.50	3.30	2.50	2.90	33,936,244
2023-12-05	2.70	2.70	2.26	2.42	9,289,585
2023-12-04	2.35	3.10	2.35	2.56	34,753,374
2023-12-01	1.75	2.40	1.75	2.20	30,391,024
2023-11-30	1.50	1.80	1.50	1.79	9,328,543
2023-11-29	1.44	1.44	1.44	1.40	3,596,578
2023-11-28	1.30	1.40	1.25	1.40	9,087,628
2023-11-27	1.37	1.38	1.27	1.29	9,703,502
2023-11-24	1.35	1.35	1.35	1.35	1,534,427
2023-11-23	1.40	1.40	1.34	1.35	8,913,509
2023-11-22	1.80	1.80	1.35	1.37	18,848,496
2023-11-21	1.20	1.20	1.19	1.19	1,157,861
2023-11-20	1.18	1.20	1.18	1.20	6,198,458
2023-11-17	1.19	1.19	1.18	1.18	875,026
2023-11-16	1.29	1.29	1.29	1.19	4,864,689
2023-11-15	1.15	1.15	1.15	1.19	2,738,599
2023-11-14	1.31	1.33	1.30	1.28	2,337,610
2023-11-13	1.35	1.35	1.35	1.35	2,509,891
2023-11-10	1.37	1.37	1.32	1.36	2,427,302
2023-11-09	1.40	1.40	1.35	1.35	2,579,217
2023-11-08	1.34	1.40	1.34	1.40	1,305,789
2023-11-07	1.24	1.40	1.24	1.34	8,576,367
2023-11-06	1.15	1.24	1.11	1.22	2,614,015
2023-11-03	1.03	1.15	1.03	1.15	5,862,395
2023-11-02	1.00	1.10	1.00	1.07	6,858,133
2023-11-01	0.95	0.95	0.93	0.97	3,973,836
2023-10-31	0.90	0.90	0.90	0.87	1,850,215
2023-10-30	0.93	0.93	0.93	0.93	531,336
2023-10-27	0.95	0.95	0.93	0.93	2,554,949
2023-10-26	0.88	1.00	0.88	0.95	9,578,909
2023-10-25	0.68	0.68	0.68	0.80	2,436,843
2023-10-24	0.75	0.75	0.75	0.75	2,988,678
2023-10-23	0.86	0.90	0.86	0.75	1,095,966
2023-10-20	0.72	0.72	0.72	0.84	1,028,508
2023-10-19	0.81	0.81	0.76	0.76	3,625,065
2023-10-18	0.81	0.81	0.81	0.81	1,996,968
2023-10-17	0.80	0.81	0.80	0.81	2,440,711
2023-10-16	0.80	0.80	0.80	0.80	1,399,524
2023-10-13	0.70	0.70	0.70	0.83	15,010,324
2023-10-12	0.70	0.70	0.66	0.66	5,546,124
2023-10-11	0.72	0.72	0.70	0.69	6,773,600
2023-10-10	0.80	0.80	0.73	0.73	4,909,320
2023-10-09	0.78	0.78	0.77	0.77	767,581
2023-10-06	0.80	0.80	0.78	0.78	2,250,884
2023-10-05	0.80	0.82	0.80	0.79	5,643,577
2023-10-04	0.81	0.85	0.80	0.82	4,071,262
2023-10-03	0.80	0.80	0.80	0.82	5,500,427
2023-10-02	0.80	0.80	0.80	0.80	10,895,053
2023-09-29	0.84	0.89	0.84	0.86	6,330,077
2023-09-28	0.85	0.85	0.84	0.84	4,359,500
2023-09-27	0.85	0.89	0.85	0.89	38,203
2023-09-26	0.97	0.97	0.88	0.85	4,265,092
2023-09-25	0.88	0.97	0.88	0.93	1,135,560
2023-09-22	0.96	0.96	0.96	0.92	3,618,710
2023-09-21	0.92	0.92	0.92	0.93	1,403,221
2023-09-20	0.88	0.90	0.88	0.90	1,612,348
2023-09-19	0.92	0.92	0.88	0.88	4,510,414
2023-09-18	1.00	1.00	0.90	0.93	5,688,909
2023-09-15	0.95	0.95	0.95	0.97	1,783,909
2023-09-14	1.00	1.00	1.00	1.03	583,073
2023-09-13	1.05	1.05	1.05	0.99	689,653
2023-09-12	0.97	0.97	0.95	0.95	2,757,182
2023-09-11	0.95	1.00	0.95	0.97	1,521,071
2023-09-08	1.02	1.06	1.02	1.06	344,934
2023-09-07	0.95	0.95	0.95	1.02	612,975
2023-09-06	1.04	1.04	0.98	0.97	2,020,159
2023-09-05	1.03	1.03	1.02	1.02	1,481,174
2023-09-04	0.98	1.03	0.98	1.03	663,816
2023-09-01	0.99	0.99	0.98	0.98	4,867,420
2023-08-31	1.05	1.05	1.02	1.02	629,552
2023-08-30	1.01	1.10	1.01	1.05	1,061,831
2023-08-29	0.97	1.02	0.97	1.06	9,750,810
2023-08-28	0.89	0.89	0.89	0.89	0
2023-08-25	0.90	0.90	0.84	0.89	9,050,971
2023-08-24	1.01	1.01	0.70	0.88	30,849,684
2023-08-23	1.11	1.11	1.09	1.09	1,434,244
2023-08-22	1.09	1.11	1.09	1.11	536,914
2023-08-21	1.08	1.20	1.05	1.09	2,927,618
2023-08-18	1.22	1.22	1.15	1.11	8,000,523
2023-08-17	1.22	1.25	1.22	1.25	560,844
2023-08-16	1.22	1.22	1.22	1.22	827,815
2023-08-15	1.18	1.18	1.18	1.21	749,284
2023-08-14	1.24	1.25	1.24	1.21	1,927,578
2023-08-11	1.21	1.21	1.21	1.21	359,757
2023-08-10	1.21	1.21	1.21	1.21	258,143
2023-08-09	1.20	1.20	1.20	1.21	1,090,270
2023-08-08	1.21	1.21	1.21	1.21	1,064,214
2023-08-07	1.20	1.22	1.20	1.21	3,663,489
2023-08-04	1.20	1.20	1.20	1.18	1,309,189
2023-08-03	1.18	1.18	1.18	1.18	896,930
2023-08-02	1.18	1.18	1.18	1.18	1,797,886
2023-08-01	1.18	1.18	1.18	1.18	853,648
2023-07-31	1.20	1.20	1.17	1.18	2,502,392
2023-07-28	1.17	1.18	1.17	1.19	8,323,435
2023-07-27	1.21	1.21	1.20	1.20	1,584,060
2023-07-26	1.19	1.23	1.19	1.21	1,569,880
2023-07-25	1.19	1.19	1.19	1.22	5,937,253
2023-07-24	1.18	1.18	1.18	1.18	7,204,699
2023-07-21	1.21	1.21	1.18	1.19	3,935,397
2023-07-20	1.20	1.20	1.20	1.19	7,089,718
2023-07-19	1.19	1.19	1.19	1.19	6,633,091
2023-07-18	1.21	1.21	1.19	1.20	10,194,754
2023-07-17	1.19	1.20	1.19	1.20	11,470,158
2023-07-14	1.22	1.22	1.20	1.20	5,475,519
2023-07-13	1.22	1.22	1.21	1.21	4,542,089
2023-07-12	1.25	1.25	1.19	1.22	21,954,183
2023-07-11	1.25	1.25	1.24	1.23	12,818,823
2023-07-10	1.27	1.30	1.25	1.26	23,977,248
2023-07-07	1.30	1.30	1.24	1.26	26,789,628
2023-07-06	1.81	1.96	1.81	1.90	4,199,651
2023-07-05	1.88	1.90	1.85	1.88	3,391,891
2023-07-04	2.00	2.00	1.90	1.90	2,866,975
2023-07-03	2.15	2.15	2.05	1.97	3,256,934
2023-06-30	2.14	2.14	2.06	2.11	5,194,159
2023-06-29	2.10	2.30	2.10	2.15	6,209,251
2023-06-28	2.12	2.12	2.12	2.12	972,173
2023-06-27	2.10	2.11	2.10	2.11	4,310,470
2023-06-26	2.16	2.16	2.16	2.16	6,680,549
2023-06-23	1.90	2.10	1.90	2.15	7,076,364
2023-06-22	1.70	1.85	1.70	1.84	9,448,599
2023-06-21	1.57	1.63	1.57	1.65	2,746,221
2023-06-20	1.51	1.51	1.51	1.61	2,888,542
2023-06-19	1.45	1.45	1.45	1.60	979,491
2023-06-16	1.58	1.58	1.55	1.55	110,359
2023-06-15	1.60	1.60	1.60	1.58	4,507,067
2023-06-14	1.48	1.50	1.48	1.50	2,177,064
2023-06-13	1.47	1.48	1.47	1.48	334,136
2023-06-12	1.65	1.65	1.50	1.47	10,310,805
2023-06-09	1.29	1.29	1.27	1.27	3,137,962
2023-06-08	1.20	1.22	1.20	1.29	8,401,969
2023-06-07	1.05	1.05	0.95	1.00	7,582,486
2023-06-06	1.10	1.10	1.10	1.08	2,204,831
2023-06-05	1.10	1.10	1.10	1.13	1,871,057
2023-06-02	1.15	1.15	1.15	1.15	792,871
2023-06-01	1.15	1.15	1.15	1.15	74,849
2023-05-31	1.15	1.15	1.15	1.15	1,358,178
2023-05-30	1.10	1.15	1.10	1.15	1,966,662
2023-05-29	1.10	1.10	1.10	1.10	0
2023-05-26	1.10	1.10	1.10	1.10	755,799
2023-05-25	1.11	1.11	1.06	1.06	1,239,517
2023-05-24	1.10	1.12	1.10	1.11	1,575,438
2023-05-23	1.15	1.18	1.15	1.14	3,754,773
2023-05-22	1.25	1.25	1.20	1.16	5,076,834
2023-05-19	1.36	1.36	1.33	1.33	1,051,276
2023-05-18	1.29	1.29	1.29	1.36	1,181,374
2023-05-17	1.45	1.45	1.40	1.43	1,302,700
2023-05-16	1.38	1.38	1.31	1.34	3,635,170
2023-05-15	1.38	1.38	1.38	1.32	1,703,699
2023-05-12	1.35	1.35	1.35	1.35	386,457
2023-05-11	1.38	1.38	1.35	1.35	1,404,723
2023-05-10	1.32	1.32	1.32	1.38	760,045
2023-05-09	1.38	1.38	1.35	1.35	1,117,512
2023-05-08	1.38	1.38	1.38	1.38	0
2023-05-05	1.26	1.26	1.26	1.38	583,753
2023-05-04	1.29	1.34	1.29	1.34	1,747,227
2023-05-03	1.31	1.31	1.31	1.29	1,406,210
2023-05-02	1.40	1.40	1.36	1.36	1,306,795
2023-05-01	1.40	1.40	1.40	1.40	0
2023-04-28	1.43	1.43	1.40	1.40	1,207,969
2023-04-27	1.43	1.43	1.43	1.43	1,056,974
2023-04-26	1.41	1.43	1.41	1.43	1,713,091
2023-04-25	1.31	1.31	1.31	1.41	2,408,759
2023-04-24	1.45	1.45	1.40	1.40	85,593
2023-04-21	1.40	1.46	1.40	1.45	7,670,773
2023-04-20	1.38	1.42	1.38	1.42	2,154,770
2023-04-19	1.40	1.40	1.39	1.38	1,288,143
2023-04-18	1.40	1.40	1.40	1.38	1,073,795
2023-04-17	1.38	1.38	1.38	1.38	235,184
2023-04-14	1.45	1.45	1.45	1.38	1,365,539
2023-04-13	1.45	1.47	1.45	1.47	682,470
2023-04-12	1.41	1.45	1.41	1.45	584,106
2023-04-11	1.40	1.45	1.40	1.41	3,476,018
2023-04-10	1.30	1.30	1.30	1.30	0
2023-04-07	1.30	1.30	1.30	1.30	0
2023-04-06	1.32	1.32	1.20	1.30	16,378,846
2023-04-05	1.29	1.29	1.29	1.29	3,133,033
2023-04-04	1.38	1.38	1.38	1.29	288,734
2023-04-03	1.38	1.38	1.38	1.30	5,148,356
2023-03-31	1.38	1.38	1.31	1.35	2,446,987
2023-03-30	1.38	1.38	1.37	1.37	2,887,688
2023-03-29	1.42	1.42	1.30	1.38	9,056,394
2023-03-28	1.48	1.48	1.48	1.51	2,459,688

Share	Price	Change
Helix Exploration (HEX)	20.80	0%
Totally (TLY)	6.60	0%
Angle (AGL)	21.25	0%
Asiamet Res (ARS)	1.30	0%
PipeHawk (PIP)	7.50	0%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	0%
Regtech Open (RTOP)	2.29	0%
Ceps (CEPS)	18.00	0%
Deltic Energy (DELT)	17.00	0%
Cloudified Holdings Limited (CHL)	6.00	0%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	0
Cap-xx (CPX)	0.0825	0
Lloyds (LLOY)	53.72	0
Mosman Oil Gas (MSMN)	0.02	0
Supply@me Cap (SYME)	0.024	0