Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Quadrise (QED) Share Price

Price 4.20p on 18-07-2025 at 18:35:08
Change 0.40p 10.53%
Buy 4.17p
Sell 3.63p
Buy / Sell QED Shares
Last Trade: Buy 6,559.00 at 4.20p
Day's Volume: 1,079,637
Last Close: 4.20p
Open: 3.63p
ISIN: GB00B11DDB67
Day's Range 3.63p - 4.20p
52wk Range: 1.365p - 8.00p
Market Capitalisation: £84.26m
VWAP: 3.850033p
Shares in Issue: 2.01b

Sector:

Listed In: FTSE AIM All-Share,

Quadrise (QED) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 6,559 4.20p Suspected BUY Trade
16:45:15 - 18-Jul-25
Sell* 25,563 3.85p Ordinary
16:11:38 - 18-Jul-25
Buy* 1,000 4.19p SI Trade
15:46:16 - 18-Jul-25
Buy* 78 4.19p SI Trade
15:46:16 - 18-Jul-25
Buy* 10,000 4.19p SI Trade
15:46:16 - 18-Jul-25
Buy* 103 4.19p SI Trade
15:46:16 - 18-Jul-25
Sell* 7,540 3.63p Automatic Execution
15:46:16 - 18-Jul-25
Buy* 2,546 3.9268p Ordinary
15:31:41 - 18-Jul-25
Sell* 3,472 3.63p Ordinary
14:45:29 - 18-Jul-25
Sell* 12,267 3.6356p Ordinary
14:22:02 - 18-Jul-25
See more Quadrise trades

Quadrise (QED) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 3.63 4.20 3.63 4.20 1,079,637
17th Jul 2025 (Thu) 3.61 3.80 3.58 3.80 1,511,199
16th Jul 2025 (Wed) 3.82 3.82 3.82 3.81 308,015
15th Jul 2025 (Tue) 3.60 3.82 3.60 3.82 1,828,351
14th Jul 2025 (Mon) 3.99 3.99 3.58 3.58 2,315,870
11th Jul 2025 (Fri) 3.65 3.94 3.65 3.84 4,607,695
10th Jul 2025 (Thu) 3.62 4.40 3.62 3.65 2,262,381
9th Jul 2025 (Wed) 3.73 3.73 3.61 3.61 2,495,129
8th Jul 2025 (Tue) 3.70 3.84 3.70 3.74 4,693,494
7th Jul 2025 (Mon) 3.91 3.91 3.80 3.875 4,904,792
4th Jul 2025 (Fri) 4.02 4.16 3.92 4.00 7,223,702
3rd Jul 2025 (Thu) 4.03 4.03 4.02 4.02 998,875
2nd Jul 2025 (Wed) 4.12 4.12 4.01 4.04 3,873,371
1st Jul 2025 (Tue) 4.60 4.60 4.25 4.355 1,433,810
30th Jun 2025 (Mon) 4.20 4.59 4.20 4.355 2,896,249
27th Jun 2025 (Fri) 4.30 4.30 4.30 4.30 195,583
26th Jun 2025 (Thu) 4.10 4.30 4.10 4.30 684,663
25th Jun 2025 (Wed) 4.00 4.10 4.00 4.10 2,541,425
24th Jun 2025 (Tue) 4.05 4.325 4.05 4.325 1,083,143
23rd Jun 2025 (Mon) 4.11 4.20 4.05 4.05 2,486,555
20th Jun 2025 (Fri) 4.20 4.20 4.20 4.20 1,420,629
19th Jun 2025 (Thu) 4.25 4.30 4.11 4.11 1,929,024
See more Quadrise price history

Quadrise (QED) Regulatory News

Date Source Headline
14th Jul 2025 8:00 am RNS Director/PDMR Shareholding
4th Jul 2025 11:50 am RNS Exercise of Options and Total Voting Rights
17th Jun 2025 7:00 am RNS Joint Development Agreement with Alder Energy LLC
10th Jun 2025 7:00 am RNS Business Update
23rd May 2025 7:00 am RNS Exercise of Warrants
1st May 2025 7:01 am RNS Total Voting Rights
1st May 2025 7:00 am RNS Management Update
3rd Apr 2025 7:00 am RNS Exercise of Share Options
1st Apr 2025 7:00 am RNS MAC2 Services Agreement
26th Mar 2025 12:46 pm RNS Director/PDMR Shareholding
See more Quadrise regulatory news

Quadrise (QED) Share News

DIRECTOR DEALINGS: Quadrise executives sell 3.5 million shares

14th Jul 2025 17:14

(Alliance News) - The following is a round-up of share dealings by London-listed company directors and managers announced on Monday and not separately reported by Alliance News: Read More

Quadrise partners with Alder Energy on biofuel feedstock development

17th Jun 2025 15:08

(Alliance News) - Quadrise PLC on Tuesday said it has signed a joint development agreement with South Carolina-based renewable fuel technology firm Alder Energy LLC. Read More

Quadrise sinks amid slow progress on exploration trials

10th Jun 2025 13:00

(Alliance News) - Quadrise PLC on Tuesday said it was making good progress preparing for upcoming trials, but admitted that some projects had moved slower than expected. Read More

TRADING UPDATES: LCM reports arbitration blow; Quadrise signs deal

1st Apr 2025 14:11

(Alliance News) - The following is a round-up of updates by London-listed companies, issued on Tuesday and not separately reported by Alliance News: Read More

AIM WINNERS & LOSERS: Strip Tinning shares almost double; Celadon down

1st Apr 2025 10:26

(Alliance News) - The following stocks are the leading risers and fallers on AIM on Tuesday. Read More

See more Quadrise news
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered