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	1.10p on 30-09-2026 at 18:35:11
Change	-0.065p -5.58%
Buy	1.10p
Sell	1.05p

Last Trade:	Unknown 77,986.00 at 1.10p
Day's Volume:	6,162,266
Last Close:	1.10p
Open:	1.15p
ISIN:	GB00B11DDB67

Day's Range	1.08p - 1.15p
52wk Range:	0.90p - 4.07p
Market Capitalisation:	£23.83m
VWAP:	1.072985p
Shares in Issue:	2.17b

Sector:

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Quadrise (QED) Latest Trades
Unknown*	77,986	1.10p	OTC Trade	16:35:10 - 30-Sep-26
Buy*	87,514	1.10p	Suspected BUY Trade	16:35:10 - 30-Sep-26
Buy*	46,862	1.0883p	Ordinary	16:18:53 - 30-Sep-26
Buy*	182,935	1.09p	Ordinary	15:50:24 - 30-Sep-26
Sell*	300,000	1.08p	Automatic Execution	15:48:02 - 30-Sep-26
Sell*	173,472	1.0836p	Ordinary	15:46:48 - 30-Sep-26
Buy*	18,173	1.10p	Automatic Execution	15:32:37 - 30-Sep-26
Unknown*	3,283,621	1.04p	Ordinary	15:30:56 - 30-Sep-26
Buy*	31,076	1.10p	Ordinary	15:19:17 - 30-Sep-26
Sell*	189,062	1.10p	Automatic Execution	15:06:35 - 30-Sep-26

See more Quadrise trades

Quadrise (QED) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Sep 2026 (Wed)	1.15	1.15	1.08	1.10	6,162,266
29th Sep 2026 (Tue)	1.15	1.165	1.15	1.165	491,571
28th Sep 2026 (Mon)	1.17	1.175	1.17	1.175	722,920
25th Sep 2026 (Fri)	1.18	1.195	1.155	1.195	1,900,841
24th Sep 2026 (Thu)	1.25	1.25	1.175	1.225	2,642,556
23rd Sep 2026 (Wed)	1.20	1.20	1.19	1.19	6,516,793
22nd Sep 2026 (Tue)	1.27	1.27	1.15	1.185	4,758,859
21st Sep 2026 (Mon)	1.19	1.295	1.19	1.25	3,092,779
18th Sep 2026 (Fri)	1.165	1.25	1.165	1.23	15,173,794
17th Sep 2026 (Thu)	1.10	1.235	1.095	1.165	24,228,528
16th Sep 2026 (Wed)	1.08	1.08	1.02	1.07	12,446,219
15th Sep 2026 (Tue)	1.025	1.025	0.994	0.994	3,463,995
14th Sep 2026 (Mon)	1.02	1.02	1.015	1.015	1,183,387
11th Sep 2026 (Fri)	0.98	1.025	0.98	1.025	336,775
10th Sep 2026 (Thu)	1.025	1.025	0.9935	1.025	1,135,856
9th Sep 2026 (Wed)	0.962	1.025	0.962	1.025	360,418
8th Sep 2026 (Tue)	1.025	1.025	1.025	1.025	2,272,875
7th Sep 2026 (Mon)	1.015	1.015	1.015	1.015	1,413,800
4th Sep 2026 (Fri)	0.95	0.97	0.95	0.97	1,374,949
3rd Sep 2026 (Thu)	0.952	0.952	0.94	0.95	3,232,247
2nd Sep 2026 (Wed)	0.95	0.956	0.94	0.956	3,904,851
1st Sep 2026 (Tue)	1.00	1.00	0.916	0.916	4,076,582

See more Quadrise price history

Date	Source	Headline
Quadrise (QED) Regulatory News
22nd Sep 2026 7:00 am	RNS	Issue of Share Options and Director/PDMR Dealing
16th Sep 2026 7:00 am	RNS	Valkor update
6th Aug 2026 7:00 am	RNS	Notice of Full Year Results
31st Jul 2026 7:00 am	RNS	Addendum to Morocco Representation Agreement
30th Jul 2026 7:00 am	RNS	Amended JDA with Licella Holdings
13th Jul 2026 4:03 pm	RNS	Result of Retail Offer
10th Jul 2026 5:46 pm	RNS-R	Investor Meet Company presentation
8th Jul 2026 7:05 am	RNS	Retail Offer to raise up to £1.2 million
8th Jul 2026 7:00 am	RNS	Results of Placing and Subscription
7th Jul 2026 4:40 pm	RNS	Proposed Placing, Subscription and Retail Offer

See more Quadrise regulatory news

FTSE 100 Latest

Value10,606.00

Change-30.71