Quadrise Plc (QED)
LSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.17 | -9.91253644315 | 1.715 | 1.9 | 1.41 | 2824583 | 1.60360881 | DE |
4 | -0.25 | -13.9275766017 | 1.795 | 1.9 | 1.41 | 1691396 | 1.66236077 | DE |
12 | -0.355 | -18.6842105263 | 1.9 | 1.9 | 1.35 | 2268910 | 1.59303252 | DE |
26 | 0.1 | 6.92041522491 | 1.445 | 2.5 | 1.35 | 2897039 | 1.85683084 | DE |
52 | 0.345 | 28.75 | 1.2 | 3.3 | 1.15 | 4728404 | 1.94083919 | DE |
156 | -1.735 | -52.8963414634 | 3.28 | 3.3 | 0.66 | 4175966 | 1.72379677 | DE |
260 | -2.345 | -60.2827763496 | 3.89 | 6.66 | 0.66 | 4013357 | 2.26842565 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1727973000 | 1.4 | 0 | 0.00 | 1.365 | 1.4 | 1.365 | 2329500 |
1727886600 | 1.4 | 0.05 | 3.70 | 1.4 | 1.4 | 1.4 | 4035903 |
1727800200 | 1.35 | -0.08 | -5.26 | 1.395 | 1.395 | 1.35 | 10671075 |
1727713800 | 1.425 | -0.02 | -1.55 | 1.59 | 1.59 | 1.425 | 9338680 |
1727454600 | 1.4475 | 0 | 0.00 | 1.45 | 1.45 | 1.4475 | 679472 |
1727368200 | 1.4475 | -0.01 | -0.69 | 1.4 | 1.4475 | 1.4 | 2156676 |
1727281800 | 1.4575 | -0.07 | -4.27 | 1.45 | 1.495 | 1.42 | 5705041 |
1727195400 | 1.5225 | -0.07 | -4.40 | 1.45 | 1.5225 | 1.45 | 2874808 |
1727109000 | 1.5925 | 0.02 | 1.11 | 1.5925 | 1.5925 | 1.5925 | 480524 |
1726849800 | 1.575 | -0.01 | -0.63 | 1.5 | 1.575 | 1.5 | 2951970 |
1726763400 | 1.585 | 0.02 | 1.60 | 1.585 | 1.585 | 1.585 | 1665739 |
1726677000 | 1.56 | 0.01 | 0.81 | 1.5 | 1.56 | 1.5 | 4624278 |
1726590600 | 1.5475 | -0.06 | -3.43 | 1.51 | 1.5475 | 1.5 | 990562 |
1726504200 | 1.6025 | 0.01 | 0.31 | 1.6025 | 1.6025 | 1.6025 | 520415 |
1726245000 | 1.5975 | -0.05 | -3.03 | 1.5975 | 1.5975 | 1.5975 | 1781728 |
1726158600 | 1.6475 | -0.01 | -0.30 | 1.6475 | 1.6475 | 1.6475 | 1159026 |
1726072200 | 1.6525 | -0.02 | -1.20 | 1.6 | 1.6525 | 1.6 | 2151345 |
1725985800 | 1.6725 | 0.06 | 3.56 | 1.605 | 1.6725 | 1.6 | 1466534 |
1725899400 | 1.615 | -0.08 | -4.72 | 1.7 | 1.7 | 1.605 | 2573301 |
1725640200 | 1.695 | -0.01 | -0.29 | 1.7 | 1.7 | 1.695 | 1464680 |
1725553800 | 1.7 | -0.01 | -0.29 | 1.7 | 1.7 | 1.7 | 300847 |
1725467400 | 1.705 | 0.02 | 1.04 | 1.65 | 1.705 | 1.61 | 2428015 |
1725381000 | 1.6875 | -0.01 | -0.44 | 1.61 | 1.6875 | 1.605 | 1050124 |
1725294600 | 1.695 | 0.01 | 0.30 | 1.7 | 1.7 | 1.695 | 1119596 |
1725035400 | 1.69 | 0 | 0.30 | 1.69 | 1.69 | 1.69 | 2697457 |
1724949000 | 1.685 | -0.07 | -3.85 | 1.705 | 1.705 | 1.66 | 2726632 |
1724862600 | 1.7525 | -0 | -0.14 | 1.71 | 1.8 | 1.71 | 1966559 |
1724776200 | 1.755 | -0.05 | -2.64 | 1.9 | 1.9 | 1.755 | 1053908 |
1724430600 | 1.8025 | -0 | -0.14 | 1.71 | 1.8025 | 1.71 | 899385 |
1724344200 | 1.805 | -0.15 | -7.44 | 1.95 | 1.95 | 1.805 | 2751636 |
1724257800 | 1.95 | 0.08 | 4.00 | 1.72 | 2 | 1.72 | 2257362 |
1724171400 | 1.875 | -0.03 | -1.45 | 1.715 | 1.885 | 1.715 | 2603413 |
1724085000 | 1.9025 | -0 | -0.13 | 1.9025 | 1.9025 | 1.9025 | 562270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.