Quartix Technologies Plc (QTX)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 35 | 21.875 | 160 | 197 | 155 | 30023 | 182.17931372 | DE |
| 4 | 42.5 | 27.868852459 | 152.5 | 197 | 150 | 17141 | 167.42947632 | DE |
| 12 | 50 | 34.4827586207 | 145 | 197 | 137.5 | 14187 | 156.91084328 | DE |
| 26 | 17.5 | 9.85915492958 | 177.5 | 197 | 137.5 | 22360 | 163.97155624 | DE |
| 52 | -40 | -17.0212765957 | 235 | 238 | 135 | 33550 | 159.15699184 | DE |
| 156 | -267 | -57.7922077922 | 462 | 510 | 135 | 25196 | 263.77286645 | DE |
| 260 | -151 | -43.6416184971 | 346 | 575 | 135 | 36660 | 337.88653733 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722443400 | 195 | -2 | -1.02 | 197 | 197 | 195 | 12410 |
| 1722357000 | 197 | 4.5 | 2.34 | 192.5 | 197 | 189.5 | 33214 |
| 1722270600 | 192.5 | 32.5 | 20.31 | 167.5 | 192.5 | 167.5 | 64631 |
| 1722011400 | 160 | 0 | 0.00 | 160 | 160 | 160 | 23300 |
| 1721925000 | 160 | 0 | 0.00 | 160 | 160 | 160 | 17848 |
| 1721838600 | 160 | 0 | 0.00 | 160 | 160 | 155 | 11121 |
| 1721752200 | 160 | 0 | 0.00 | 160 | 160 | 160 | 7235 |
| 1721665800 | 160 | 2.5 | 1.59 | 157.5 | 160 | 157.5 | 21675 |
| 1721406600 | 157.5 | 0 | 0.00 | 160 | 160 | 157.5 | 4089 |
| 1721320200 | 157.5 | 5 | 3.28 | 152.5 | 157.5 | 152.5 | 16725 |
| 1721233800 | 152.5 | 2.5 | 1.67 | 152.5 | 152.5 | 152.5 | 20382 |
| 1721147400 | 150 | -10 | -6.25 | 158.5 | 158.5 | 150 | 44872 |
| 1721061000 | 160 | 0 | 0.00 | 160 | 160 | 160 | 10663 |
| 1720801800 | 160 | 2.5 | 1.59 | 157.5 | 160 | 157.5 | 9038 |
| 1720715400 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 8467 |
| 1720629000 | 157.5 | -2.5 | -1.56 | 160 | 160 | 157.5 | 4930 |
| 1720542600 | 160 | 0 | 0.00 | 160 | 160 | 160 | 11917 |
| 1720456200 | 160 | 7.5 | 4.92 | 157.5 | 160 | 152 | 20003 |
| 1720197000 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 2465 |
| 1720110600 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 8873 |
| 1720024200 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 1373 |
| 1719937800 | 152.5 | -2.5 | -1.61 | 155 | 155 | 152.5 | 9402 |
| 1719851400 | 155 | 2.5 | 1.64 | 152.5 | 155 | 152.5 | 14648 |
| 1719592200 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 3209 |
| 1719505800 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 2474 |
| 1719419400 | 152.5 | -2.5 | -1.61 | 155 | 155 | 152.5 | 7744 |
| 1719333000 | 155 | 0 | 0.00 | 155 | 155 | 155 | 1150 |
| 1719246600 | 155 | 0 | 0.00 | 155 | 155 | 155 | 14023 |
| 1718987400 | 155 | 0 | 0.00 | 155 | 155 | 155 | 5229 |
| 1718901000 | 155 | -5 | -3.13 | 160 | 160 | 155 | 19193 |
| 1718814600 | 160 | 0 | 0.00 | 160 | 160 | 160 | 7675 |
| 1718728200 | 160 | 0 | 0.00 | 160 | 160 | 160 | 4439 |
| 1718641800 | 160 | -5 | -3.03 | 162.5 | 162.5 | 160 | 6728 |
| 1718382600 | 165 | -2.5 | -1.49 | 167.5 | 167.5 | 165 | 9069 |
| 1718296200 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 2442 |
| 1718209800 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 6375 |
| 1718123400 | 167.5 | 7.5 | 4.69 | 160 | 167.5 | 160 | 25513 |
| 1718037000 | 160 | 0 | 0.00 | 160 | 160 | 160 | 9346 |
| 1717777800 | 160 | 0 | 0.00 | 160 | 160 | 160 | 14586 |
| 1717691400 | 160 | 0 | 0.00 | 160 | 160 | 160 | 1151 |
| 1717605000 | 160 | 0 | 0.00 | 160 | 160 | 160 | 10826 |
| 1717518600 | 160 | 0 | 0.00 | 160 | 160 | 160 | 8249 |
| 1717432200 | 160 | 0 | 0.00 | 160 | 160 | 157.5 | 6680 |
| 1717173000 | 160 | 5 | 3.23 | 155 | 160 | 155 | 12786 |
| 1717086600 | 155 | 10 | 6.90 | 145 | 155 | 145 | 30100 |
| 1717000200 | 145 | 2.5 | 1.75 | 142.5 | 145 | 142.5 | 16194 |
| 1716913800 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 11827 |
| 1716568200 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 12087 |
| 1716481800 | 142.5 | 2.5 | 1.79 | 140 | 142.5 | 140 | 0 |
| 1716395400 | 140 | 0 | 0.00 | 140 | 140 | 140 | 22232 |
| 1716309000 | 140 | 0 | 0.00 | 140 | 140 | 140 | 9771 |
| 1716222600 | 140 | 0 | 0.00 | 140 | 140 | 140 | 4572 |
| 1715963400 | 140 | 0 | 0.00 | 140 | 140 | 140 | 4614 |
| 1715877000 | 140 | 0 | 0.00 | 140 | 140 | 140 | 5027 |
| 1715790600 | 140 | 0 | 0.00 | 140 | 140 | 140 | 5470 |
| 1715704200 | 140 | 0 | 0.00 | 140 | 140 | 137.5 | 19047 |
| 1715617800 | 140 | 0 | 0.00 | 140 | 140 | 140 | 29220 |
| 1715358600 | 140 | 0 | 0.00 | 140 | 140 | 140 | 43470 |
| 1715272200 | 140 | 0 | 0.00 | 140 | 140 | 140 | 22965 |
| 1715185800 | 140 | -5 | -3.45 | 145 | 145 | 140 | 40478 |
| 1715099400 | 145 | -2.5 | -1.69 | 147.5 | 147.5 | 145 | 15879 |
| 1714753800 | 147.5 | -2.5 | -1.67 | 150 | 150 | 147.5 | 27820 |
| 1714667400 | 150 | -2.5 | -1.64 | 152.5 | 155 | 150 | 18523 |
| 1714581000 | 152.5 | 10 | 7.02 | 142.5 | 152.5 | 142.5 | 19979 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
