Shares Magazine
3.39p+0.19 (+5.94%)06 Aug 2025, 09:29
Quadrise PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 5, 2025 | 3.39p | 3.99p | 3.11p | 3.20p | 5,857,410 |
| Aug 4, 2025 | 3.41p | 3.99p | 3.10p | 3.50p | 2,841,353 |
| Aug 1, 2025 | 3.49p | 3.99p | 3.38p | 3.38p | 2,287,102 |
| Jul 31, 2025 | 3.42p | 4.00p | 3.42p | 3.49p | 1,416,978 |
| Jul 30, 2025 | 3.61p | 3.99p | 3.41p | 3.74p | 1,715,880 |
| Jul 29, 2025 | 3.61p | 3.99p | 3.56p | 3.80p | 846,935 |
| Jul 28, 2025 | 4.00p | 4.00p | 3.50p | 3.78p | 2,193,602 |
| Jul 25, 2025 | 3.45p | 3.70p | 3.45p | 3.73p | 1,522,601 |
| Jul 24, 2025 | 3.51p | 3.99p | 3.46p | 3.76p | 1,534,662 |
| Jul 23, 2025 | 3.52p | 4.00p | 3.45p | 3.52p | 2,313,976 |
| Jul 22, 2025 | 3.50p | 3.99p | 3.35p | 3.50p | 2,019,556 |
| Jul 21, 2025 | 3.72p | 4.19p | 3.20p | 3.74p | 3,955,787 |
| Jul 18, 2025 | 3.63p | 4.20p | 3.60p | 4.20p | 1,079,644 |
| Jul 17, 2025 | 3.61p | 4.23p | 3.58p | 3.80p | 1,511,204 |
| Jul 16, 2025 | 3.82p | 4.46p | 3.64p | 3.81p | 308,016 |
| Jul 15, 2025 | 3.60p | 4.46p | 3.58p | 3.82p | 1,828,352 |
| Jul 14, 2025 | 3.99p | 4.00p | 3.55p | 3.58p | 2,315,875 |
| Jul 11, 2025 | 3.65p | 4.00p | 3.60p | 3.84p | 4,607,701 |
| Jul 10, 2025 | 3.62p | 4.46p | 3.62p | 3.65p | 2,262,392 |
| Jul 9, 2025 | 3.73p | 4.49p | 3.61p | 3.61p | 2,495,129 |
| Jul 8, 2025 | 3.70p | 4.50p | 3.70p | 3.74p | 4,693,498 |
| Jul 7, 2025 | 3.91p | 4.50p | 3.71p | 3.88p | 4,904,796 |
| Jul 4, 2025 | 4.02p | 4.50p | 3.90p | 4.00p | 7,223,706 |
| Jul 3, 2025 | 4.03p | 4.59p | 4.02p | 4.02p | 998,878 |
| Jul 2, 2025 | 4.12p | 4.60p | 4.00p | 4.04p | 3,873,380 |
| Jul 1, 2025 | 4.60p | 4.60p | 4.11p | 4.36p | 1,433,813 |
| Jun 30, 2025 | 4.20p | 4.59p | 4.00p | 4.36p | 2,896,257 |
| Jun 27, 2025 | 4.59p | 4.59p | 4.01p | 4.30p | 195,590 |
| Jun 26, 2025 | 4.39p | 4.98p | 4.00p | 4.30p | 684,666 |
| Jun 25, 2025 | 4.00p | 4.60p | 4.00p | 4.10p | 2,541,433 |
| Jun 24, 2025 | 4.06p | 4.59p | 4.06p | 4.33p | 1,083,146 |
| Jun 23, 2025 | 4.11p | 4.59p | 4.04p | 4.05p | 2,486,559 |
| Jun 20, 2025 | 4.20p | 4.59p | 4.16p | 4.20p | 1,420,631 |
| Jun 19, 2025 | 4.25p | 4.59p | 4.11p | 4.11p | 1,929,028 |
| Jun 18, 2025 | 4.30p | 4.65p | 4.11p | 4.21p | 3,200,637 |
| Jun 17, 2025 | 4.11p | 4.81p | 4.11p | 4.11p | 1,104,782 |
| Jun 16, 2025 | 4.15p | 4.29p | 3.90p | 4.11p | 3,516,176 |
| Jun 13, 2025 | 4.21p | 4.59p | 4.10p | 4.18p | 1,136,638 |
| Jun 12, 2025 | 4.21p | 4.49p | 4.01p | 4.18p | 1,054,702 |
| Jun 11, 2025 | 4.00p | 4.49p | 4.00p | 4.15p | 1,528,455 |
| Jun 10, 2025 | 4.00p | 4.48p | 3.90p | 4.18p | 12,982,924 |
| Jun 9, 2025 | 4.38p | 4.79p | 4.28p | 4.54p | 1,151,792 |
| Jun 6, 2025 | 4.01p | 4.99p | 4.01p | 4.35p | 2,824,872 |
| Jun 5, 2025 | 4.23p | 4.70p | 4.00p | 4.32p | 2,110,324 |
| Jun 4, 2025 | 4.41p | 4.95p | 4.29p | 4.61p | 2,397,437 |
| Jun 3, 2025 | 4.39p | 4.94p | 4.00p | 4.30p | 1,311,420 |
| Jun 2, 2025 | 4.50p | 4.94p | 4.26p | 4.55p | 3,688,450 |
| May 30, 2025 | 4.25p | 4.99p | 4.00p | 4.25p | 530,015 |
| May 29, 2025 | 4.60p | 4.98p | 4.01p | 4.60p | 3,310,054 |
| May 28, 2025 | 4.26p | 4.99p | 3.95p | 4.55p | 4,695,663 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hiscox LTD | 1,356.00 | 7.62 |
| Goodwin PLC | 9,680.00 | 4.31 |
| Vistry Group PLC | 612.32 | 3.82 |
| Ibstock PLC | 153.20 | 3.93 |
| Aston Martin Lagonda Global Holdings PLC | 73.00 | 3.77 |
| Hochschild Mining PLC | 311.71 | 3.70 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coca-Cola Europacific Partners PLC | 6,547.29 | -11.40 |
| Coca-Cola Hbc AG | 3,561.58 | -9.19 |
| Tp Icap Group PLC | 286.50 | -6.68 |
| Auction Technology Group PLC | 352.00 | -4.22 |
| 4Imprint Group PLC | 3,481.46 | -3.69 |
| Glencore PLC | 290.63 | -3.46 |