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	0.95p on 16-10-2026 at 14:42:44
Change	-0.085p -8.21%
Buy	1.055p
Sell	0.952p

Last Trade:	Sell 2,010.00 at 0.952p
Day's Volume:	2,102,991
Last Close:	1.035p
Open:	0.95p
ISIN:	GB00B11DDB67

Day's Range	0.95p - 0.95p
52wk Range:	0.85p - 3.50p
Market Capitalisation:	£20.58m
VWAP:	1.002164p
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
Sell*	2,010	0.952p	Ordinary	15:42:42 - 16-Oct-26
Buy*	124,250	1.019p	Ordinary	15:26:54 - 16-Oct-26
Sell*	4,690	0.993p	Negotiated Trade	13:13:56 - 16-Oct-26
Sell*	424,028	0.9728p	Ordinary	13:12:16 - 16-Oct-26
Sell*	500,000	0.9723p	Ordinary	10:16:29 - 16-Oct-26
Buy*	463	1.095p	SI Trade	09:45:31 - 16-Oct-26
Buy*	966,445	1.034p	Ordinary	08:35:59 - 16-Oct-26
Sell*	54,981	0.95p	Automatic Execution	08:25:49 - 16-Oct-26
Buy*	91	1.095p	SI Trade	08:11:22 - 16-Oct-26
Sell*	22,504	0.9043p	Ordinary	08:02:50 - 16-Oct-26

See more Quadrise trades

Quadrise (QED) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Oct 2026 (Thu)	1.00	1.035	0.97	1.035	4,758,917
14th Oct 2026 (Wed)	1.025	1.025	1.025	1.025	784,461
13th Oct 2026 (Tue)	0.85	0.966	0.85	0.966	6,271,292
12th Oct 2026 (Mon)	0.92	0.934	0.87	0.934	3,383,225
9th Oct 2026 (Fri)	0.944	0.944	0.894	0.894	3,696,130
8th Oct 2026 (Thu)	0.98	0.98	0.94	0.95	3,407,560
7th Oct 2026 (Wed)	0.98	0.98	0.976	0.98	2,392,397
6th Oct 2026 (Tue)	0.99	1.00	0.978	0.978	3,268,506
5th Oct 2026 (Mon)	1.00	1.00	0.996	1.00	1,988,004
2nd Oct 2026 (Fri)	0.99	1.00	0.99	1.00	991,853
1st Oct 2026 (Thu)	1.05	1.05	0.98	1.00	5,684,488
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

See more Quadrise price history

Date	Source	Headline
Quadrise (QED) Regulatory News
15th Oct 2026 7:00 am	RNS	Valkor update
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

See more Quadrise regulatory news

FTSE 100 Latest

Value10,887.80

Change47.45