LSE - Delayed Quote GBp

Quadrise Plc (QED.L)

Compare
4.1250
-1.6950
(-29.12%)
At close: January 24 at 6:09:24 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20253.08004.51003.02004.12504.1250192,173,759
Jan 23, 20255.98006.70005.76005.82005.82002,990,169
Jan 22, 20256.22006.36005.90005.98005.98004,707,431
Jan 21, 20256.40006.40006.00006.24006.24001,379,101
Jan 20, 20256.68006.68006.02006.40006.40002,203,478
Jan 17, 20256.70006.88006.40006.40006.40004,311,876
Jan 16, 20256.78006.78006.02006.56006.56002,461,896
Jan 15, 20257.00007.50006.20006.34006.340011,937,015
Jan 14, 20255.98006.40005.32006.14006.14009,464,532
Jan 13, 20255.32006.00005.32005.86005.86003,831,488
Jan 10, 20255.52006.00005.32005.58005.58004,663,166
Jan 9, 20255.12006.00005.12005.60005.60009,375,887
Jan 8, 20255.86006.18005.12005.48005.480012,302,220
Jan 7, 20256.00006.40005.72006.00006.000017,294,996
Jan 6, 20257.40007.46005.55005.70005.700017,421,692
Jan 3, 20257.98008.00006.52007.18007.180016,778,420
Jan 2, 20258.00008.00007.20007.58007.580014,295,023
Dec 31, 20247.26007.38006.78007.16007.160010,071,419
Dec 30, 20246.44007.26006.12006.96006.960031,806,110
Dec 27, 20245.50006.18005.32006.10006.10007,058,579
Dec 24, 20245.70006.00005.40005.59005.59007,575,233
Dec 23, 20245.80005.80005.02005.55005.55006,696,540
Dec 20, 20244.91005.70004.81005.28005.28004,538,431
Dec 19, 20245.02005.80004.81005.10005.10006,471,292
Dec 18, 20246.14006.40005.02005.35005.350016,677,057
Dec 17, 20245.00006.10004.31005.85005.850028,480,640
Dec 16, 20244.44005.00004.20004.65004.650010,257,787
Dec 13, 20244.50004.50003.96304.04004.04006,370,204
Dec 12, 20243.81004.49003.81004.30504.30507,831,424
Dec 11, 20244.30004.30003.81003.99503.99504,708,354
Dec 10, 20243.76004.20003.76004.15004.15005,913,808
Dec 9, 20244.10004.50003.76003.92503.92507,476,921
Dec 6, 20244.29004.44003.81004.25004.250013,493,380
Dec 5, 20243.76004.37003.51004.01004.010020,310,135
Dec 4, 20243.48003.64003.30003.42003.42004,570,274
Dec 3, 20243.62003.80003.31003.56003.56004,738,953
Dec 2, 20243.20003.60103.00003.60003.60009,632,292
Nov 29, 20243.15003.59002.91003.30003.300013,102,296
Nov 28, 20243.40003.40002.90003.08003.08009,577,958
Nov 27, 20243.75003.90002.80002.99502.995020,604,494
Nov 26, 20242.80004.50002.80003.54503.545093,520,171
Nov 25, 20242.40002.50002.07602.30002.300033,036,175
Nov 22, 20241.40502.10001.40501.95301.953022,401,701
Nov 21, 20241.50001.56701.47001.54301.54301,394,116
Nov 20, 20241.75001.89501.47001.53301.53304,325,605
Nov 19, 20241.42501.90001.42501.70301.70302,382,745
Nov 18, 20241.41001.62001.40501.58001.58001,295,915
Nov 15, 20241.55001.92501.32301.52301.52309,721,431
Nov 14, 20241.50501.75001.50501.75001.7500720,004
Nov 13, 20241.84501.90001.56001.90001.90001,690,335
Nov 12, 20241.56001.69301.52501.67801.67801,058,793
Nov 11, 20241.86201.86201.60201.71501.7150932,350
Nov 8, 20241.53002.00001.51001.75301.7530595,600
Nov 7, 20241.89501.89501.70201.70001.7000412,251
Nov 6, 20241.85001.90001.60501.74301.7430859,560
Nov 5, 20241.55501.90001.55501.68501.6850237,593
Nov 4, 20241.89501.89501.56001.72801.7280612,636
Nov 1, 20241.65001.70001.62801.73001.73001,029,784
Oct 31, 20241.89501.89501.64501.73501.7350170,096
Oct 30, 20241.89501.89501.60501.75001.75001,177,861
Oct 29, 20241.51001.83001.51001.72501.72505,422,611
Oct 28, 20241.74501.74501.59201.63501.63502,532,332
Oct 25, 20241.74501.74501.61501.65001.65001,250,470
Oct 24, 20241.65501.69901.65501.65501.65503,119,681
Oct 23, 20241.65501.76001.65501.70001.7000867,953
Oct 22, 20241.78501.84501.66501.72301.7230388,485
Oct 21, 20241.79501.89501.50501.76301.76301,028,091
Oct 18, 20241.60501.90001.60501.75001.75005,582,632
Oct 17, 20241.80001.80001.64001.64001.6400603,002
Oct 16, 20241.70501.89501.65001.65001.65002,325,212
Oct 15, 20241.84001.92401.73801.79801.79806,122,076
Oct 14, 20241.44501.84201.40001.79801.79809,554,326
Oct 11, 20241.40501.54501.40501.47801.47801,591,168
Oct 10, 20241.30501.54001.30501.42501.4250231,739
Oct 9, 20241.46301.49501.30001.41501.4150696,543
Oct 8, 20241.41301.46301.31001.38801.38801,053,580
Oct 7, 20241.40001.45701.38101.40001.40001,377,148
Oct 4, 20241.30501.49501.30501.40001.4000382,336
Oct 3, 20241.36501.46501.33001.40001.40002,329,500
Oct 2, 20241.40001.48501.34101.40001.40004,035,903
Oct 1, 20241.39501.39501.30001.35001.350010,671,075
Sep 30, 20241.59001.59001.30001.42501.42509,338,681
Sep 27, 20241.45001.59001.33401.44801.4480679,472
Sep 26, 20241.40001.49501.40001.44801.44802,156,676
Sep 25, 20241.45001.54001.41001.45801.45805,705,041
Sep 24, 20241.45001.74501.45001.52301.52302,874,808
Sep 23, 20241.73001.73001.45501.59301.5930480,524
Sep 20, 20241.50001.74001.45001.57501.57502,951,970
Sep 19, 20241.45501.71501.45501.58501.58501,665,739
Sep 18, 20241.50001.65001.47501.56001.56004,624,278
Sep 17, 20241.51001.74501.50001.54801.5480990,562
Sep 16, 20241.74501.74501.56701.60301.6030520,415
Sep 13, 20241.74001.74001.53001.59801.59801,781,728
Sep 12, 20241.74501.74501.55001.64801.64801,159,026
Sep 11, 20241.60001.74501.57001.65301.65302,151,345
Sep 10, 20241.60501.74501.51001.67301.67301,466,534
Sep 9, 20241.70001.74501.59201.61501.61502,573,301
Sep 6, 20241.70001.74501.65501.69501.69501,464,680
Sep 5, 20241.75001.75001.66901.70001.7000300,847
Sep 4, 20241.65001.74501.61001.70501.70502,428,015
Sep 3, 20241.61001.71001.60501.68801.68801,050,124
Sep 2, 20241.70001.73501.61001.69501.69501,119,596
Aug 30, 20241.60501.73501.60501.69001.69002,697,458
Aug 29, 20241.70501.92501.64501.68501.68502,726,632
Aug 28, 20241.71001.80001.71001.75301.75301,966,559
Aug 27, 20241.90001.90001.71001.75501.75501,053,908
Aug 23, 20241.71001.90001.71001.80301.8030899,385
Aug 22, 20241.95002.00001.80101.80501.80502,751,637
Aug 21, 20241.72002.00001.71001.95001.95002,257,362
Aug 20, 20241.71502.10001.71001.87501.87502,603,414
Aug 19, 20241.71502.09001.71501.90301.9030562,270
Aug 16, 20241.91101.98501.91101.90501.9050136,394
Aug 15, 20241.77502.02001.77501.90801.9080648,302
Aug 14, 20241.75002.04001.75001.97001.9700976,024
Aug 13, 20242.05002.05001.93301.94001.9400508,427
Aug 12, 20242.06002.09001.85501.89801.89801,078,123
Aug 9, 20241.90502.10001.71701.87501.87502,156,717
Aug 8, 20241.79502.07001.70501.95301.95303,395,561
Aug 7, 20241.50001.80001.50001.65801.65801,006,161
Aug 6, 20241.60801.79501.60801.67001.67001,272,407
Aug 5, 20241.72001.89501.50001.71501.71503,428,811
Aug 2, 20242.00002.00001.67401.76801.7680522,931
Aug 1, 20241.76501.94101.68001.71501.71505,643,121
Jul 31, 20241.69501.69501.60501.65001.65001,278,576
Jul 30, 20241.59501.75901.52201.67501.675010,857,481
Jul 29, 20241.65501.72801.53001.56001.56004,500,389
Jul 26, 20241.80001.83301.65501.71501.71503,419,457
Jul 25, 20241.92502.00001.73201.90001.90002,197,945
Jul 24, 20241.80001.99501.70001.75001.75001,999,360
Jul 23, 20241.93201.93201.75001.86501.8650730,846
Jul 22, 20241.75001.96501.71201.82001.82005,750,708
Jul 19, 20241.99501.99501.75001.93301.9330427,263
Jul 18, 20241.79501.90001.75501.82501.82502,473,827
Jul 17, 20241.80502.05301.72401.80001.80001,868,470
Jul 16, 20241.80502.14001.80501.89501.89501,583,134
Jul 15, 20241.81002.15201.80501.94801.9480605,221
Jul 12, 20242.20002.20001.81002.00002.0000642,453
Jul 11, 20241.80002.05001.80002.00802.0080432,915
Jul 10, 20242.05002.19001.86202.02302.02307,069,292
Jul 9, 20242.19002.19001.85202.00002.00001,107,860
Jul 8, 20241.95002.19001.86502.01002.01006,209,302
Jul 5, 20242.07002.10001.88002.07002.07001,167,022
Jul 4, 20241.95002.16201.95002.06002.06002,596,299
Jul 3, 20242.00002.20001.97302.00502.0050979,281
Jul 2, 20242.01002.10001.89001.98301.98305,649,383
Jul 1, 20242.14002.35001.97002.20002.20002,659,239
Jun 28, 20242.22002.35502.13202.21002.21001,874,115
Jun 27, 20242.21202.40202.21202.22002.2200436,273
Jun 26, 20242.36002.49002.20002.20002.20003,649,224
Jun 25, 20242.37002.40702.14702.25502.25504,109,076
Jun 24, 20242.40002.49002.23302.32502.3250874,465
Jun 21, 20242.22002.44002.22002.37502.3750533,236
Jun 20, 20242.32002.58002.23202.30002.3000844,023
Jun 19, 20242.32002.44002.31002.35002.35001,418,114
Jun 18, 20242.40002.49002.31002.37502.37502,867,859
Jun 17, 20242.46002.64002.24102.37502.37503,267,285
Jun 14, 20242.39002.64502.08802.47502.47503,940,545
Jun 13, 20242.24002.39002.07302.32502.32504,165,294
Jun 12, 20242.11002.29001.98202.14002.14003,940,729
Jun 11, 20242.02002.29001.94502.15002.15003,356,554
Jun 10, 20242.38002.40002.10002.18002.18001,990,949
Jun 7, 20242.26002.36202.15302.25002.25003,314,681
Jun 6, 20242.24002.36802.16502.15002.15008,610,721
Jun 5, 20242.16002.25001.98002.19502.19501,923,207
Jun 4, 20242.19002.22002.02302.20002.20005,702,865
Jun 3, 20242.13002.50001.94602.02502.025010,780,205
May 31, 20242.40002.50002.06002.20502.20508,657,217
May 30, 20242.05002.49001.90502.26502.265027,216,567
May 29, 20241.84502.03501.70001.99801.998019,415,015
May 28, 20241.55001.79501.40501.70001.700012,334,897
May 24, 20241.41001.47301.41001.47301.47301,723,813
May 23, 20241.49501.49501.31001.45801.4580526,244
May 22, 20241.43501.49501.41501.45501.45502,145,341
May 21, 20241.40501.46401.40001.40001.4000615,814
May 20, 20241.44501.55501.35501.47501.4750678,392
May 17, 20241.47001.47001.37001.41801.41803,409,613
May 16, 20241.59501.59501.40001.51801.5180888,087
May 15, 20241.45501.57501.30501.50001.50005,280,446
May 14, 20241.40501.49701.31601.42301.4230200,647
May 13, 20241.40001.43501.30001.40001.400012,208,570
May 10, 20241.45001.70001.38001.42501.42504,532,131
May 9, 20241.64001.64001.42001.53001.5300856,533
May 8, 20241.41501.59401.36501.49501.4950824,677
May 7, 20241.65001.79501.38001.45001.45009,779,164
May 3, 20241.52001.59901.45501.56301.5630720,924
May 2, 20241.50501.68001.50501.55501.55501,776,867
May 1, 20241.46001.60001.46001.53001.5300641,602
Apr 30, 20241.52001.59501.41401.47001.47003,261,125
Apr 29, 20241.54501.80001.34001.54801.548010,255,541
Apr 26, 20241.75001.83001.60001.63801.63801,741,686
Apr 25, 20241.55501.81201.55101.70301.70305,274,407
Apr 24, 20241.82002.10001.60501.62501.62505,688,031
Apr 23, 20241.70002.00001.70001.82001.82008,640,920
Apr 22, 20241.75001.92501.44501.78301.783023,165,002
Apr 19, 20241.34001.69001.34001.60301.60309,649,004
Apr 18, 20241.35001.44001.32301.40301.40302,916,258
Apr 17, 20241.31501.47001.31001.42501.42504,137,531
Apr 16, 20241.35001.39001.32001.34501.34503,428,746
Apr 15, 20241.35001.47301.30301.39301.39302,854,870
Apr 12, 20241.37001.41001.30001.36501.36501,432,413
Apr 11, 20241.40501.40501.27501.35001.3500434,466
Apr 10, 20241.36001.50001.33601.41501.41501,461,409
Apr 9, 20241.37001.50001.28501.40801.40806,481,575
Apr 8, 20241.40501.44501.28501.34001.34008,911,751
Apr 5, 20241.28501.45001.20501.36801.36803,138,742
Apr 4, 20241.29501.35001.29801.32301.32303,639,677
Apr 3, 20241.34501.39501.30001.32801.32806,675,760
Apr 2, 20241.27001.40001.27001.32001.32008,393,439
Mar 28, 20241.27001.39501.20001.24001.24004,863,262
Mar 27, 20241.26501.39501.25501.27501.27503,593,950
Mar 26, 20241.30001.34501.21801.27501.275010,024,292
Mar 25, 20241.33001.34501.26901.30001.30009,190,167
Mar 22, 20241.34001.39501.27001.30001.30006,214,193
Mar 21, 20241.30001.40001.25001.35001.35007,238,089
Mar 20, 20241.30001.39501.23001.34001.340016,654,052
Mar 19, 20241.37001.40001.13601.23501.235040,481,415
Mar 18, 20241.48291.50771.41641.47801.47807,061,782
Mar 15, 20241.43831.63171.41941.44121.44128,361,466
Mar 14, 20241.61191.63671.45321.48091.48098,898,788
Mar 13, 20241.59701.63671.54241.58711.58712,569,950
Mar 12, 20241.60001.65001.60001.62501.6250825,458
Mar 11, 20241.57001.65001.57001.62501.62501,345,010
Mar 8, 20241.69501.70001.53901.58501.58506,094,318
Mar 7, 20241.75001.75001.61001.67801.67804,865,962
Mar 6, 20241.85001.85001.65401.70801.70806,692,448
Mar 5, 20241.90001.90001.80501.82501.82502,221,550
Mar 4, 20241.81002.00001.81001.86301.86301,039,444
Mar 1, 20242.00002.00001.85001.92501.92502,736,901
Feb 29, 20241.90502.19001.80501.97501.97509,329,220
Feb 28, 20242.04002.15901.90502.04802.04802,180,404
Feb 27, 20242.00002.10001.90501.97801.97801,202,727
Feb 26, 20241.91002.20001.91002.03002.0300399,764
Feb 23, 20242.09002.20001.99801.99001.99002,524,775
Feb 22, 20242.02002.15001.90802.09502.09509,433,516
Feb 21, 20242.16002.17002.02002.08002.08001,679,222
Feb 20, 20242.13002.19002.03002.08502.08501,926,500
Feb 19, 20242.19002.21902.08002.13002.13001,180,837
Feb 16, 20242.19002.25202.03002.20002.20001,859,297
Feb 15, 20242.21002.50002.02002.13502.13506,523,444
Feb 14, 20242.34002.50002.22002.28502.28503,079,379
Feb 13, 20242.50002.69002.22002.37002.37003,284,427
Feb 12, 20242.41002.69002.32002.58002.58003,153,983
Feb 9, 20242.50002.67502.32202.51002.51003,986,844
Feb 8, 20242.45002.50002.21002.35502.35501,791,867
Feb 7, 20242.56002.68402.38002.39002.39007,808,070
Feb 6, 20242.80002.80002.24002.62002.620029,884,953
Feb 5, 20242.16002.30001.81002.08502.085013,119,598
Feb 2, 20242.25002.58002.10002.26002.26004,771,043
Feb 1, 20242.23002.49002.22002.35002.35001,017,110
Jan 31, 20242.31002.59002.23002.26502.26502,134,827
Jan 30, 20242.40002.58002.24002.40502.40502,632,341
Jan 29, 20242.41002.70002.30202.35002.35003,230,166
Jan 26, 20242.52002.69002.41002.50502.50506,243,013
Jan 25, 20242.49002.58002.33002.52502.52505,419,905
Jan 24, 20242.49002.69002.25002.35002.35001,274,568

Related Tickers

0A30.L TotalEnergies SE
48.98
0.00%
 
GLPEF Galp Energia, SGPS, S.A.
17.40
0.00%
 
PJXB.F Petróleo Brasileiro S.A. - Petrobras
6.17
-1.42%
 
XONA.HA Exxon Mobil Corp
103.62
-2.32%
 
RYDAF Shell plc
32.56
0.00%
 
ELPE.AT HELLENiQ ENERGY Holdings S.A.
7.42
+0.27%
 
XONA.MU Exxon Mobil Corp
103.66
-2.21%
 
PETR3.SA Petróleo Brasileiro S.A. - Petrobras
40.63
-0.29%
 
OMV.VI OMV Aktiengesellschaft
39.16
-0.15%
 
PKN.WA Orlen S.A.
52.70
-0.57%