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	0.98p on 06-10-2026 at 06:55:55
Change	-0.02p -2%
Buy	1.10p
Sell	0.982p

Last Trade:	Sell 221,376.00 at 0.996p
Day's Volume:	0
Last Close:	1.00p
Open:	0.00p
ISIN:	GB00B11DDB67

Day's Range	0.00p - 0.00p
52wk Range:	0.90p - 4.07p
Market Capitalisation:	£21.67m
VWAP:	0.00p
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*	221,376	0.996p	Automatic Execution	16:28:00 - 05-Oct-26
Sell*	38,161	0.9961p	Ordinary	15:24:04 - 05-Oct-26
Sell*	23,385	0.998p	Ordinary	15:22:39 - 05-Oct-26
Sell*	1,000	0.99p	SI Trade	14:32:36 - 05-Oct-26
Buy*	704	1.00p	SI Trade	14:32:36 - 05-Oct-26
Buy*	5,246	1.00p	Automatic Execution	14:32:36 - 05-Oct-26
Buy*	300,051	0.9985p	Ordinary	13:08:19 - 05-Oct-26
Sell*	130,000	0.9902p	Ordinary	11:06:20 - 05-Oct-26
Sell*	49,500	0.9902p	Ordinary	10:37:49 - 05-Oct-26
Sell*	23,465	0.9902p	Ordinary	09:39:52 - 05-Oct-26

See more Quadrise trades

Quadrise (QED) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,497.94

Change0.00