Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Quicklogic Ord (0A4Q) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 5.793027 5.793027 5.793027 5.793027 0
11th Dec 2025 (Thu) 5.793027 5.793027 5.793027 5.793027 0
10th Dec 2025 (Wed) 5.793027 5.793027 5.793027 5.793027 0
9th Dec 2025 (Tue) 5.793027 5.793027 5.793027 5.793027 0
8th Dec 2025 (Mon) 5.793027 5.793027 5.793027 5.793027 0
5th Dec 2025 (Fri) 5.793027 5.793027 5.793027 5.793027 0
4th Dec 2025 (Thu) 5.793027 5.793027 5.793027 5.793027 0
3rd Dec 2025 (Wed) 5.793027 5.793027 5.793027 5.793027 0
2nd Dec 2025 (Tue) 5.793027 5.793027 5.793027 5.793027 0
1st Dec 2025 (Mon) 5.793027 5.793027 5.793027 5.793027 0
28th Nov 2025 (Fri) 5.793027 5.793027 5.793027 5.793027 0
27th Nov 2025 (Thu) 5.793027 5.793027 5.793027 5.793027 0
26th Nov 2025 (Wed) 5.793027 5.793027 5.793027 5.793027 0
25th Nov 2025 (Tue) 5.793027 5.793027 5.793027 5.793027 0
24th Nov 2025 (Mon) 5.793027 5.793027 5.793027 5.793027 0
21st Nov 2025 (Fri) 5.793027 5.793027 5.793027 5.793027 0
20th Nov 2025 (Thu) 5.793027 5.793027 5.793027 5.793027 0
19th Nov 2025 (Wed) 5.793027 5.793027 5.793027 5.793027 0
18th Nov 2025 (Tue) 5.793027 5.793027 5.793027 5.793027 117
17th Nov 2025 (Mon) 6.250151 6.250151 6.250151 6.250151 0
14th Nov 2025 (Fri) 6.250151 6.250151 6.250151 6.250151 0
13th Nov 2025 (Thu) 6.250151 6.250151 6.250151 6.250151 0
12th Nov 2025 (Wed) 6.712707 6.712707 6.712707 6.712707 0
11th Nov 2025 (Tue) 6.712707 6.712707 6.712707 6.712707 0
10th Nov 2025 (Mon) 6.712707 6.712707 6.712707 6.712707 0
7th Nov 2025 (Fri) 6.712707 6.712707 6.712707 6.712707 0
6th Nov 2025 (Thu) 6.712707 6.712707 6.712707 6.712707 0
5th Nov 2025 (Wed) 6.712707 6.712707 6.712707 6.712707 0
4th Nov 2025 (Tue) 6.712707 6.712707 6.712707 6.712707 0
3rd Nov 2025 (Mon) 6.712707 6.712707 6.712707 6.712707 0
31st Oct 2025 (Fri) 6.712707 6.712707 6.712707 6.712707 0
30th Oct 2025 (Thu) 6.712707 6.712707 6.712707 6.712707 0
29th Oct 2025 (Wed) 6.712707 6.712707 6.712707 6.712707 0
28th Oct 2025 (Tue) 6.712707 6.712707 6.712707 6.712707 0
27th Oct 2025 (Mon) 6.712707 6.712707 6.712707 6.712707 52
24th Oct 2025 (Fri) 6.392216 6.392216 6.392216 6.392216 0
23rd Oct 2025 (Thu) 6.273081 6.273081 6.273081 6.273081 89
22nd Oct 2025 (Wed) 6.929946 6.929946 6.929946 6.929946 0
21st Oct 2025 (Tue) 6.929946 6.929946 6.929946 6.929946 141
20th Oct 2025 (Mon) 7.14457 7.14457 7.14457 7.14457 0
17th Oct 2025 (Fri) 7.14457 7.14457 7.14457 7.14457 0
16th Oct 2025 (Thu) 6.621981 6.621981 6.621981 6.621981 0
15th Oct 2025 (Wed) 6.621981 6.621981 6.621981 6.621981 0
14th Oct 2025 (Tue) 6.621981 6.621981 6.621981 6.621981 0
FTSE 100 Latest
Value9,649.03
Change-54.13