Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Quadrise (QED) Share Price

Intraday
Historical

Price	2.97p on 13-11-2025 at 10:25:08
Change	0.00p 0%
Buy	2.97p
Sell	2.91p

Last Trade:	Buy 278,097.00 at 2.9439p
Day's Volume:	619,998
Last Close:	2.97p
Open:	2.97p
ISIN:	GB00B11DDB67

Day's Range	0.00p - 0.00p
52wk Range:	1.405p - 8.00p
Market Capitalisation:	£59.58m
VWAP:	2.946209p
Shares in Issue:	2.01b

Sector:

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Quadrise (QED) Latest Trades
Buy*	278,097	2.9439p	Ordinary	09:26:20 - 13-Nov-25
Buy*	16,814	2.944p	Ordinary	09:03:15 - 13-Nov-25
Buy*	101	2.97p	SI Trade	08:43:29 - 13-Nov-25
Buy*	6,429	2.97p	SI Trade	08:43:29 - 13-Nov-25
Sell*	1,283	2.91p	SI Trade	08:43:29 - 13-Nov-25
Buy*	302	2.97p	SI Trade	08:43:29 - 13-Nov-25
Sell*	16,136	2.91p	SI Trade	08:43:29 - 13-Nov-25
Buy*	336	2.97p	SI Trade	08:43:29 - 13-Nov-25
Buy*	300,000	2.95p	Ordinary	08:41:19 - 13-Nov-25
Buy*	500	2.95p	Ordinary	08:15:00 - 13-Nov-25

See more Quadrise trades

Quadrise (QED) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Nov 2025 (Thu)	2.97	2.97	2.97	2.97	619,998
12th Nov 2025 (Wed)	2.90	2.97	2.90	2.97	2,050,793
11th Nov 2025 (Tue)	2.92	3.00	2.92	3.00	2,157,007
10th Nov 2025 (Mon)	3.25	3.25	2.93	2.93	536,791
7th Nov 2025 (Fri)	2.91	3.05	2.88	3.00	6,364,768
6th Nov 2025 (Thu)	2.90	2.90	2.88	3.05	7,149,840
5th Nov 2025 (Wed)	2.90	2.90	2.80	2.85	2,225,212
4th Nov 2025 (Tue)	2.91	3.00	2.80	2.80	4,995,101
3rd Nov 2025 (Mon)	3.00	3.10	2.93	2.93	2,445,767
31st Oct 2025 (Fri)	2.95	3.05	2.95	3.05	1,613,547
30th Oct 2025 (Thu)	2.90	2.90	2.90	2.95	3,567,412
29th Oct 2025 (Wed)	3.01	3.01	2.90	3.00	4,030,463
28th Oct 2025 (Tue)	3.01	3.10	3.00	3.10	5,981,732
27th Oct 2025 (Mon)	3.15	3.20	3.10	3.10	4,230,630
24th Oct 2025 (Fri)	3.11	3.11	3.11	3.11	1,458,426
23rd Oct 2025 (Thu)	3.21	3.30	3.20	3.21	1,192,346
22nd Oct 2025 (Wed)	3.31	3.31	3.20	3.25	2,908,774
21st Oct 2025 (Tue)	3.31	3.50	3.30	3.40	1,852,998
20th Oct 2025 (Mon)	3.31	3.31	3.31	3.31	1,452,532
17th Oct 2025 (Fri)	3.31	3.49	3.21	3.21	3,596,481
16th Oct 2025 (Thu)	3.31	3.50	3.31	3.50	5,565,583
15th Oct 2025 (Wed)	3.50	3.50	3.50	3.525	2,030,564
14th Oct 2025 (Tue)	3.60	3.80	3.51	3.65	1,378,886
13th Oct 2025 (Mon)	3.40	3.40	3.40	3.40	1,314,984

See more Quadrise price history

Date	Source	Headline
Quadrise (QED) Regulatory News
7th Nov 2025 3:01 pm	RNS	Director/PDMR Shareholding
6th Nov 2025 1:46 pm	RNS	Director/PDMR Shareholding
28th Oct 2025 5:23 pm	RNS	Posting of Annual Report and Notice of AGM
27th Oct 2025 7:00 am	RNS	Issue of Options and Director Dealing
13th Oct 2025 7:00 am	RNS	Issue of Share Options and Director/PDMR Dealing
29th Sep 2025 7:00 am	RNS	Final Results and Notice of AGM
26th Sep 2025 7:00 am	RNS	Valkor update
17th Sep 2025 7:00 am	RNS	Successful Sparkle Power Programme Testing
15th Sep 2025 7:00 am	RNS	CEO Appointment
18th Aug 2025 7:00 am	RNS	Business Update

See more Quadrise regulatory news

FTSE 100 Latest

Value9,870.78

Change-40.64