Quadrise Plc (QED)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.68 | 30.5454545455 | 5.5 | 8 | 5.32 | 15920246 | 7.0366512 | DE |
| 4 | 2.89 | 67.365967366 | 4.29 | 8 | 3.76 | 11210202 | 5.6593628 | DE |
| 12 | 5.775 | 411.03202847 | 1.405 | 8 | 1.405 | 8611041 | 3.92823416 | DE |
| 26 | 5.18 | 259 | 2 | 8 | 1.35 | 5096402 | 3.359217 | DE |
| 52 | 4.48 | 165.925925926 | 2.7 | 8 | 1.15 | 5206264 | 2.60589752 | DE |
| 156 | 4.69 | 188.353413655 | 2.49 | 8 | 0.66 | 4622184 | 2.01211714 | DE |
| 260 | 4.13 | 135.409836066 | 3.05 | 8 | 0.66 | 4318265 | 2.41892489 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 7.18 | -0.4 | -5.28 | 7.98 | 7.98 | 6.5199999 | 16209613 |
| 1735839000 | 7.58 | 0.42 | 5.87 | 8 | 8 | 7.22 | 14250782 |
| 1735666200 | 7.16 | 0.2 | 2.87 | 7.26 | 7.38 | 6.78 | 10580556 |
| 1735579800 | 6.96 | 0.86 | 14.10 | 6.44 | 7.2 | 6.12 | 31791075 |
| 1735320600 | 6.1 | 0.5 | 8.93 | 5.5 | 6.1 | 5.32 | 7058572 |
| 1735061400 | 5.6 | 0.05 | 0.90 | 5.7 | 6 | 5.4 | 7575229 |
| 1734975000 | 5.55 | 0.27 | 5.11 | 5.8 | 5.8 | 5.22 | 6696371 |
| 1734715800 | 5.28 | 0.18 | 3.53 | 4.91 | 5.4 | 4.8099999 | 4537984 |
| 1734629400 | 5.1 | -0.25 | -4.67 | 5.0199999 | 5.7 | 5 | 6471290 |
| 1734543000 | 5.35 | -0.5 | -8.55 | 6.14 | 6.3 | 5.3 | 16672890 |
| 1734456600 | 5.85 | 1.2 | 25.81 | 5 | 6 | 4.8 | 27979371 |
| 1734370200 | 4.65 | 0.61 | 15.10 | 4.44 | 4.9 | 4.43 | 10253582 |
| 1734111000 | 4.04 | -0.27 | -6.16 | 4.5 | 4.5 | 3.98 | 6770203 |
| 1734024600 | 4.305 | 0.31 | 7.76 | 3.81 | 4.39 | 3.81 | 8343414 |
| 1733938200 | 3.995 | -0.16 | -3.73 | 4.3 | 4.3 | 3.995 | 4708354 |
| 1733851800 | 4.15 | 0.23 | 5.73 | 3.76 | 4.2 | 3.76 | 5913808 |
| 1733765400 | 3.925 | -0.33 | -7.65 | 4.1 | 4.5 | 3.925 | 7476585 |
| 1733506200 | 4.25 | 0.24 | 5.99 | 4.29 | 4.44 | 3.87 | 13493365 |
| 1733419800 | 4.01 | 0.59 | 17.25 | 3.76 | 4.37 | 3.76 | 20288890 |
| 1733333400 | 3.42 | -0.14 | -3.93 | 3.48 | 3.64 | 3.3 | 4570270 |
| 1733247000 | 3.56 | -0.04 | -1.11 | 3.62 | 3.8 | 3.31 | 3988947 |
| 1733160600 | 3.6 | 0.3 | 9.09 | 3.2 | 3.6 | 3.0099999 | 9632287 |
| 1732901400 | 3.3 | 0.22 | 7.14 | 3.15 | 3.5 | 3.1 | 13101126 |
| 1732815000 | 3.08 | 0.09 | 2.84 | 3.4 | 3.4 | 3 | 9577950 |
| 1732728600 | 2.995 | -0.55 | -15.51 | 3.75 | 3.9 | 2.93 | 20604480 |
| 1732642200 | 3.545 | 1.25 | 54.13 | 2.8 | 4.44 | 2.8 | 94064447 |
| 1732555800 | 2.3 | 0.35 | 17.80 | 2.4 | 2.49 | 2.17 | 32992790 |
| 1732296600 | 1.9525 | 0.41 | 26.58 | 1.405 | 2 | 1.405 | 22392507 |
| 1732210200 | 1.5425 | 0.01 | 0.65 | 1.5 | 1.5425 | 1.5 | 1394116 |
| 1732123800 | 1.5325 | -0.17 | -9.99 | 1.75 | 1.75 | 1.5 | 4325604 |
| 1732037400 | 1.7025 | 0.12 | 7.75 | 1.425 | 1.7025 | 1.425 | 4755267 |
| 1731951000 | 1.58 | 0.06 | 3.78 | 1.41 | 1.58 | 1.41 | 1295054 |
| 1731691800 | 1.5225 | -0.23 | -13.00 | 1.55 | 1.55 | 1.5 | 9721431 |
| 1731605400 | 1.75 | -0.15 | -7.89 | 1.75 | 1.75 | 1.75 | 720004 |
| 1731519000 | 1.9 | 0.22 | 13.26 | 1.845 | 1.9 | 1.845 | 1690335 |
| 1731432600 | 1.6775 | -0.04 | -2.19 | 1.6775 | 1.6775 | 1.6775 | 1058793 |
| 1731346200 | 1.715 | -0.04 | -2.14 | 1.715 | 1.715 | 1.715 | 932350 |
| 1731087000 | 1.7525 | 0.05 | 3.09 | 1.53 | 1.7525 | 1.51 | 595600 |
| 1731000600 | 1.7 | -0.04 | -2.44 | 1.895 | 1.895 | 1.7 | 412251 |
| 1730914200 | 1.7425 | 0.06 | 3.41 | 1.85 | 1.895 | 1.71 | 859560 |
| 1730827800 | 1.685 | -0.04 | -2.46 | 1.555 | 1.685 | 1.555 | 237593 |
| 1730741400 | 1.7275 | -0 | -0.14 | 1.7275 | 1.7275 | 1.7275 | 612636 |
| 1730482200 | 1.73 | -0.01 | -0.29 | 1.73 | 1.73 | 1.73 | 1029784 |
| 1730395800 | 1.735 | -0.02 | -0.86 | 1.735 | 1.735 | 1.735 | 170096 |
| 1730309400 | 1.75 | 0.02 | 1.45 | 1.75 | 1.75 | 1.75 | 1177861 |
| 1730223000 | 1.725 | 0.09 | 5.50 | 1.51 | 1.725 | 1.51 | 5422611 |
| 1730136600 | 1.635 | -0.02 | -0.91 | 1.745 | 1.745 | 1.635 | 2532330 |
| 1729873800 | 1.65 | -0.03 | -1.64 | 1.745 | 1.745 | 1.6399999 | 1250470 |
| 1729787400 | 1.6775 | -0.02 | -1.32 | 1.655 | 1.6775 | 1.655 | 3119681 |
| 1729701000 | 1.7 | -0.02 | -1.31 | 1.655 | 1.7 | 1.655 | 867953 |
| 1729614600 | 1.7225 | -0.04 | -2.27 | 1.785 | 1.785 | 1.7 | 388484 |
| 1729528200 | 1.7625 | 0.01 | 0.71 | 1.795 | 1.895 | 1.5049999 | 1028089 |
| 1729269000 | 1.75 | 0.11 | 6.71 | 1.605 | 1.8 | 1.605 | 3248517 |
| 1729182600 | 1.6399999 | -0.01 | -0.61 | 1.8 | 1.8 | 1.6399999 | 602999 |
| 1729096200 | 1.65 | -0.15 | -8.21 | 1.705 | 1.875 | 1.65 | 2325204 |
| 1729009800 | 1.7975 | 0 | 0.00 | 1.84 | 1.9 | 1.75 | 6122053 |
| 1728923400 | 1.7975 | 0.32 | 21.66 | 1.445 | 1.7975 | 1.445 | 9554325 |
| 1728664200 | 1.4775 | 0.05 | 3.68 | 1.405 | 1.545 | 1.405 | 1591168 |
| 1728577800 | 1.425 | 0.01 | 0.71 | 1.425 | 1.425 | 1.425 | 231739 |
| 1728491400 | 1.415 | 0.03 | 1.98 | 1.415 | 1.415 | 1.415 | 696543 |
| 1728405000 | 1.3875 | -0.01 | -0.89 | 1.3875 | 1.3875 | 1.3875 | 1053580 |
| 1728318600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 1377148 |
| 1728059400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 382336 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
