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	2.85p on 06-11-2025 at 06:00:09
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Sell 100,000.00 at 2.85p
Day's Volume:	0
Last Close:	2.85p
Open:	0.00p
ISIN:	GB00B11DDB67

Day's Range	0.00p - 0.00p
52wk Range:	1.405p - 8.00p
Market Capitalisation:	£57.18m
VWAP:	0.00p
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
Sell*	100,000	2.85p	Uncrossing Trade	16:35:10 - 05-Nov-25
Sell*	65,100	2.87p	Ordinary	16:23:57 - 05-Nov-25
Sell*	65,000	2.8746p	Ordinary	16:23:44 - 05-Nov-25
Sell*	3,089	2.85p	SI Trade	16:19:05 - 05-Nov-25
Sell*	11,523	2.85p	SI Trade	16:19:05 - 05-Nov-25
Buy*	250,000	2.865p	Ordinary	16:18:57 - 05-Nov-25
Buy*	6,000	2.865p	Ordinary	16:13:31 - 05-Nov-25
Buy*	14,850	2.8699p	Ordinary	16:11:58 - 05-Nov-25
Buy*	10,000	2.87p	Ordinary	16:11:51 - 05-Nov-25
Buy*	2,241	2.90p	SI Trade	15:56:07 - 05-Nov-25

See more Quadrise trades

Quadrise (QED) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Nov 2025 (Thu)	2.85	2.85	2.85	2.85	0
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
10th Oct 2025 (Fri)	3.70	3.70	3.40	3.40	5,226,971
9th Oct 2025 (Thu)	3.65	3.90	3.65	3.775	1,209,268
8th Oct 2025 (Wed)	3.82	4.07	3.71	3.805	1,701,213
7th Oct 2025 (Tue)	4.00	4.00	4.00	3.89	2,044,433
6th Oct 2025 (Mon)	4.05	4.05	3.88	4.02	1,125,911

See more Quadrise price history

Date	Source	Headline
Quadrise (QED) Regulatory News
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
25th Jul 2025 7:00 am	RNS	Director / PDMR Shareholding
14th Jul 2025 8:00 am	RNS	Director/PDMR Shareholding

See more Quadrise regulatory news

FTSE 100 Latest

Value9,777.08

Change0.00