Shares Magazine
3.30p-0.05 (-1.49%)07 Aug 2025, 09:41
Quadrise PLC Trades
| Date | Time | Price | Quantity | Value |
|---|---|---|---|---|
| Aug 7, 2025 | 09:41:07 | 3.30p | 60 | £1.98 |
| Aug 7, 2025 | 09:41:07 | 3.15p | 4,234 | £133.37 |
| Aug 7, 2025 | 09:41:07 | 3.15p | 85 | £2.68 |
| Aug 7, 2025 | 09:41:07 | 3.30p | 151 | £4.98 |
| Aug 7, 2025 | 09:41:07 | 3.30p | 5,575 | £183.98 |
| Aug 7, 2025 | 09:40:59 | 3.17p | 250,000 | £7,925.75 |
| Aug 7, 2025 | 09:36:37 | 3.17p | 9,452 | £299.66 |
| Aug 7, 2025 | 09:23:30 | 3.36p | 5,605 | £188.05 |
| Aug 7, 2025 | 09:08:31 | 3.17p | 10,000 | £316.68 |
| Aug 7, 2025 | 09:00:41 | 3.17p | 786 | £24.88 |
| Aug 7, 2025 | 08:17:14 | 3.25p | 34 | £1.11 |
| Aug 7, 2025 | 08:00:12 | 3.16p | 145,536 | £4,598.94 |
| Aug 6, 2025 | 16:29:38 | 3.27p | 30,431 | £993.97 |
| Aug 6, 2025 | 16:25:16 | 3.50p | 12,956 | £453.46 |
| Aug 6, 2025 | 15:19:48 | 3.27p | 43,567 | £1,423.03 |
| Aug 6, 2025 | 15:15:04 | 3.20p | 10,500 | £336.00 |
| Aug 6, 2025 | 15:15:04 | 3.20p | 3,768 | £120.58 |
| Aug 6, 2025 | 11:27:40 | 3.50p | 142 | £4.97 |
| Aug 6, 2025 | 11:27:40 | 3.50p | 1,428 | £49.98 |
| Aug 6, 2025 | 11:27:40 | 3.50p | 280 | £9.80 |
| Aug 6, 2025 | 11:27:40 | 3.50p | 94 | £3.29 |
| Aug 6, 2025 | 11:19:55 | 3.31p | 4,534 | £149.96 |
| Aug 6, 2025 | 11:16:08 | 3.24p | 200,000 | £6,480.00 |
| Aug 6, 2025 | 10:54:14 | 3.18p | 110,081 | £3,500.03 |
| Aug 6, 2025 | 10:49:25 | 3.50p | 142 | £4.97 |
| Aug 6, 2025 | 10:49:25 | 3.20p | 100,000 | £3,200.00 |
| Aug 6, 2025 | 10:49:25 | 3.21p | 15,000 | £481.50 |
| Aug 6, 2025 | 10:49:11 | 3.18p | 157,470 | £5,011.96 |
| Aug 6, 2025 | 10:44:50 | 3.27p | 38,174 | £1,246.38 |
| Aug 6, 2025 | 10:04:30 | 3.29p | 121,401 | £3,988.02 |
| Aug 6, 2025 | 09:54:15 | 3.21p | 250,000 | £8,025.00 |
| Aug 6, 2025 | 09:49:42 | 3.36p | 89 | £2.99 |
| Aug 6, 2025 | 09:48:53 | 3.38p | 8,522 | £288.04 |
| Aug 6, 2025 | 09:29:20 | 3.39p | 2,676 | £90.72 |
| Aug 6, 2025 | 09:00:53 | 3.21p | 356 | £11.43 |
| Aug 6, 2025 | 08:53:22 | 3.27p | 275,781 | £9,011.97 |
| Aug 6, 2025 | 08:51:04 | 3.69p | 62 | £2.29 |
| Aug 6, 2025 | 08:26:15 | 3.70p | 66 | £2.44 |
| Aug 6, 2025 | 08:24:07 | 3.40p | 19,106 | £649.99 |
| Aug 6, 2025 | 08:09:10 | 3.22p | 25,567 | £823.51 |
| Aug 6, 2025 | 08:05:55 | 3.21p | 1,334 | £42.83 |
| Aug 5, 2025 | 16:35:22 | 3.20p | 734 | £23.49 |
| Aug 5, 2025 | 16:20:00 | 3.15p | 1,439 | £45.33 |
| Aug 5, 2025 | 16:17:50 | 3.29p | 18,244 | £599.99 |
| Aug 5, 2025 | 16:08:21 | 3.39p | 10,270 | £348.15 |
| Aug 5, 2025 | 16:07:03 | 3.20p | 10,000 | £320.06 |
| Aug 5, 2025 | 15:54:30 | 3.26p | 183,857 | £5,999.99 |
| Aug 5, 2025 | 15:52:19 | 3.30p | 30,000 | £989.64 |
| Aug 5, 2025 | 15:47:41 | 3.15p | 6,831 | £215.18 |
| Aug 5, 2025 | 15:47:28 | 3.21p | 5,400 | £173.34 |
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 |
|---|---|---|
| Harbour Energy PLC | 230.49 | 12.87 |
| Serco Group PLC | 225.60 | 7.74 |
| Intercontinental Hotels Group PLC | 9,228.00 | 6.31 |
| Wizz Air Holdings PLC | 1,384.00 | 3.98 |
| Bridgepoint Group PLC | 343.40 | 3.43 |
| Coca-Cola Hbc AG | 3,752.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Morgan Advanced Materials PLC | 194.05 | -13.95 |
| Hikma Pharmaceuticals PLC | 1,756.00 | -6.79 |
| Bae Systems PLC | 1,788.50 | -3.74 |
| Wpp PLC | 387.45 | -3.64 |
| Babcock International Group PLC | 973.15 | -3.27 |
| Man Group PLC | 160.50 | -3.26 |