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
14th Mar 2025 (Fri) 5.680949 5.680949 5.680949 5.680949 0
13th Mar 2025 (Thu) 5.680949 5.680949 5.680949 5.680949 0
12th Mar 2025 (Wed) 5.680949 5.680949 5.680949 5.680949 0
11th Mar 2025 (Tue) 5.680949 5.680949 5.680949 5.680949 24
10th Mar 2025 (Mon) 6.111253 6.111253 6.111253 6.111253 0
7th Mar 2025 (Fri) 6.111253 6.111253 6.111253 6.111253 0
6th Mar 2025 (Thu) 6.111253 6.111253 6.111253 6.111253 0
5th Mar 2025 (Wed) 6.111253 6.111253 6.111253 6.111253 0
4th Mar 2025 (Tue) 6.111253 6.111253 6.111253 6.111253 0
3rd Mar 2025 (Mon) 6.111253 6.111253 6.111253 6.111253 0
28th Feb 2025 (Fri) 6.151803 6.151803 6.151803 6.151803 240
27th Feb 2025 (Thu) 7.175703 7.175703 7.175703 7.175703 0
26th Feb 2025 (Wed) 7.175703 7.175703 7.175703 7.175703 400
25th Feb 2025 (Tue) 8.512666 8.512666 8.512666 8.512666 0
24th Feb 2025 (Mon) 8.512666 8.512666 8.512666 8.512666 0
21st Feb 2025 (Fri) 8.512666 8.512666 8.512666 8.512666 0
20th Feb 2025 (Thu) 8.512666 8.512666 8.512666 8.512666 0
19th Feb 2025 (Wed) 8.512666 8.512666 8.512666 8.512666 149
18th Feb 2025 (Tue) 7.091779 7.091779 7.091779 7.091779 0
17th Feb 2025 (Mon) 7.091779 7.091779 7.091779 7.091779 0
14th Feb 2025 (Fri) 7.091779 7.091779 7.091779 7.091779 0
13th Feb 2025 (Thu) 7.091779 7.091779 7.091779 7.091779 0
12th Feb 2025 (Wed) 7.091779 7.091779 7.091779 7.091779 0
11th Feb 2025 (Tue) 7.091779 7.091779 7.091779 7.091779 41
10th Feb 2025 (Mon) 7.922802 7.922802 7.922802 7.922802 0
7th Feb 2025 (Fri) 7.922802 7.922802 7.922802 7.922802 0
6th Feb 2025 (Thu) 7.922802 7.922802 7.922802 7.922802 0
5th Feb 2025 (Wed) 7.922802 7.922802 7.922802 7.922802 0
4th Feb 2025 (Tue) 8.201073 8.201073 8.201073 8.201073 35
3rd Feb 2025 (Mon) 8.58447 8.58447 8.58447 8.58447 0
31st Jan 2025 (Fri) 8.238671 8.238671 8.238671 8.238671 492
30th Jan 2025 (Thu) 8.238671 8.238671 8.238671 8.238671 2,808
29th Jan 2025 (Wed) 9.284207 9.284207 9.284207 9.284207 390
28th Jan 2025 (Tue) 9.284207 9.284207 9.284207 9.284207 1,126
27th Jan 2025 (Mon) 9.284207 9.284207 9.284207 9.284207 1,599
24th Jan 2025 (Fri) 9.284207 9.284207 9.284207 9.284207 131
23rd Jan 2025 (Thu) 8.677509 8.677509 8.677509 8.677509 962
22nd Jan 2025 (Wed) 8.677509 8.677509 8.677509 8.677509 833
21st Jan 2025 (Tue) 8.677509 8.677509 8.677509 8.677509 646
20th Jan 2025 (Mon) 8.677509 8.677509 8.677509 8.677509 0
17th Jan 2025 (Fri) 8.677509 8.677509 8.677509 8.677509 1,871
16th Jan 2025 (Thu) 8.677509 8.677509 8.677509 8.677509 2,204
15th Jan 2025 (Wed) 8.677509 8.677509 8.677509 8.677509 1,252
14th Jan 2025 (Tue) 8.677509 8.677509 8.677509 8.677509 327
FTSE 100 Latest
Value8,595.02
Change52.46