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
10th Jul 2026 (Fri) 15.17136 15.17136 15.17136 15.17136 0
9th Jul 2026 (Thu) 15.17136 15.17136 15.17136 15.17136 0
8th Jul 2026 (Wed) 15.17136 15.17136 15.17136 15.17136 0
7th Jul 2026 (Tue) 19.57884 19.57884 19.57884 19.57884 0
6th Jul 2026 (Mon) 19.57884 19.57884 19.57884 19.57884 0
3rd Jul 2026 (Fri) 19.57884 19.57884 19.57884 19.57884 0
2nd Jul 2026 (Thu) 19.57884 19.57884 19.57884 19.57884 0
1st Jul 2026 (Wed) 19.57884 19.57884 19.57884 19.57884 0
30th Jun 2026 (Tue) 19.88647 19.88647 19.88647 19.88647 45
29th Jun 2026 (Mon) 17.79563 17.79563 17.79563 17.79563 0
26th Jun 2026 (Fri) 17.79563 17.79563 17.79563 17.79563 0
25th Jun 2026 (Thu) 17.79563 17.79563 17.79563 17.79563 199
24th Jun 2026 (Wed) 21.55108 21.55108 21.55108 21.55108 0
23rd Jun 2026 (Tue) 21.55108 21.55108 21.55108 21.55108 0
22nd Jun 2026 (Mon) 21.55108 21.55108 21.55108 21.55108 0
19th Jun 2026 (Fri) 21.55108 21.55108 21.55108 21.55108 0
18th Jun 2026 (Thu) 21.55108 21.55108 21.55108 21.55108 0
17th Jun 2026 (Wed) 21.55108 21.55108 21.55108 21.55108 0
16th Jun 2026 (Tue) 21.55108 21.55108 21.55108 21.55108 0
15th Jun 2026 (Mon) 21.55108 21.55108 21.55108 21.55108 0
12th Jun 2026 (Fri) 21.55108 21.55108 21.55108 21.55108 0
11th Jun 2026 (Thu) 21.55108 21.55108 21.55108 21.55108 0
10th Jun 2026 (Wed) 21.55108 21.55108 21.55108 21.55108 0
9th Jun 2026 (Tue) 21.55108 21.55108 21.55108 21.55108 0
8th Jun 2026 (Mon) 21.55108 21.55108 21.55108 21.55108 0
5th Jun 2026 (Fri) 21.55108 21.55108 21.55108 21.55108 0
4th Jun 2026 (Thu) 21.55108 21.55108 21.55108 21.55108 0
3rd Jun 2026 (Wed) 21.55108 21.55108 21.55108 21.55108 0
2nd Jun 2026 (Tue) 21.55108 21.55108 21.55108 21.55108 0
1st Jun 2026 (Mon) 21.55108 21.55108 21.55108 21.55108 0
29th May 2026 (Fri) 21.55108 21.55108 21.55108 21.55108 0
28th May 2026 (Thu) 22.50427 22.50427 22.50427 22.50427 0
27th May 2026 (Wed) 22.41016 22.41016 22.41016 22.41016 0
26th May 2026 (Tue) 20.32 20.32 20.32 20.32 0
25th May 2026 (Mon) 20.32 20.32 20.32 20.32 0
22nd May 2026 (Fri) 20.32 20.32 20.32 20.32 31
21st May 2026 (Thu) 17.88193 17.88193 17.88193 17.88193 0
20th May 2026 (Wed) 17.88193 17.88193 17.88193 17.88193 0
19th May 2026 (Tue) 17.88193 17.88193 17.88193 17.88193 0
18th May 2026 (Mon) 17.88193 17.88193 17.88193 17.88193 69
15th May 2026 (Fri) 19.7072 19.7072 19.7072 19.7072 0
14th May 2026 (Thu) 19.87016 19.87016 19.87016 19.87016 49
13th May 2026 (Wed) 21.24567 21.24567 21.24567 21.24567 118
12th May 2026 (Tue) 18.69177 18.69177 18.69177 18.69177 0
11th May 2026 (Mon) 18.69177 18.69177 18.69177 18.69177 0
FTSE 100 Latest
Value10,497.29
Change24.84