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 History

Time period:
to
Date Open High Low Close Volume
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
18th Jun 2025 (Wed) 4.30 4.30 4.20 4.21 3,200,632
17th Jun 2025 (Tue) 4.11 4.20 4.11 4.11 1,104,778
16th Jun 2025 (Mon) 4.15 4.29 4.00 4.11 3,516,167
13th Jun 2025 (Fri) 4.21 4.21 4.18 4.18 1,136,634
12th Jun 2025 (Thu) 4.21 4.21 4.18 4.18 1,054,697
11th Jun 2025 (Wed) 4.00 4.15 4.00 4.15 1,528,450
10th Jun 2025 (Tue) 4.00 4.28 3.90 4.18 12,982,916
9th Jun 2025 (Mon) 4.38 4.39 4.38 4.535 1,151,785
6th Jun 2025 (Fri) 4.01 4.80 4.01 4.35 2,824,864
5th Jun 2025 (Thu) 4.23 4.23 4.23 4.315 2,110,324
4th Jun 2025 (Wed) 4.41 4.45 4.29 4.61 2,397,430
3rd Jun 2025 (Tue) 4.39 4.51 4.30 4.30 1,311,414
2nd Jun 2025 (Mon) 4.50 4.55 4.50 4.55 3,688,449
30th May 2025 (Fri) 4.25 4.25 4.25 4.25 530,013
29th May 2025 (Thu) 4.60 4.60 4.35 4.60 3,310,052
28th May 2025 (Wed) 4.26 4.94 4.00 4.555 4,695,652
27th May 2025 (Tue) 4.51 4.51 4.25 4.47 2,835,360
26th May 2025 (Mon) 4.66 4.66 4.66 4.66 0
23rd May 2025 (Fri) 4.59 4.89 4.56 4.75 1,428,230
22nd May 2025 (Thu) 4.52 4.60 4.52 4.60 1,165,885
21st May 2025 (Wed) 4.60 4.80 4.60 4.80 2,584,165
20th May 2025 (Tue) 4.61 4.61 4.45 4.60 1,930,693
19th May 2025 (Mon) 4.26 4.90 4.26 4.58 1,431,034
16th May 2025 (Fri) 4.28 4.50 4.28 4.49 1,029,137
15th May 2025 (Thu) 4.41 4.50 4.41 4.50 1,341,764
14th May 2025 (Wed) 4.23 4.59 4.23 4.50 5,489,265
13th May 2025 (Tue) 4.51 4.66 4.42 4.66 2,714,223
12th May 2025 (Mon) 4.70 4.81 4.70 4.67 1,141,376
FTSE 100 Latest
Value8,936.34
Change-39.32