Quilter Plc (QLT)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.9 | -3.25271059216 | 119.9 | 123.6 | 111.6 | 1989418 | 117.44640671 | DE |
| 4 | -4 | -3.33333333333 | 120 | 124.3 | 111.6 | 2118593 | 119.63798726 | DE |
| 12 | 11.2 | 10.6870229008 | 104.8 | 124.5 | 97.3 | 2847244 | 114.41845546 | DE |
| 26 | 15.2 | 15.0793650794 | 100.8 | 124.5 | 93.55 | 2582621 | 108.2275971 | DE |
| 52 | 37.2 | 47.2081218274 | 78.8 | 124.5 | 71.2 | 2329290 | 99.05755975 | DE |
| 156 | -33.9 | -22.6150767178 | 149.9 | 169.4 | 71.2 | 3354340 | 117.35572698 | DE |
| 260 | -29 | -20 | 145 | 178.95 | 71.2 | 3945166 | 130.50126284 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 116.7 | 2.8 | 2.46 | 111.6 | 116.7 | 111.6 | 1515449 |
| 1719937800 | 113.9 | -4.2 | -3.56 | 115.3 | 116.7 | 112.4 | 3147680 |
| 1719851400 | 118.1 | -2 | -1.67 | 123 | 123 | 118.1 | 1762244 |
| 1719592200 | 120.1 | -1 | -0.83 | 123.6 | 123.6 | 119.5 | 1724625 |
| 1719505800 | 121.1 | 0.8 | 0.67 | 119.9 | 121.7 | 118.4 | 1797094 |
| 1719419400 | 120.3 | 0.3 | 0.25 | 120.7 | 121.2 | 119.1 | 1592735 |
| 1719333000 | 120 | -3.2 | -2.60 | 124.3 | 124.3 | 119.3 | 2104072 |
| 1719246600 | 123.2 | 0.3 | 0.24 | 123.4 | 123.4 | 121.7 | 3624887 |
| 1718987400 | 122.9 | 0.9 | 0.74 | 122.3 | 123.2 | 121.3 | 5780752 |
| 1718901000 | 122 | -0.3 | -0.25 | 122.3 | 123.1 | 120.6 | 2214056 |
| 1718814600 | 122.3 | 1 | 0.82 | 118.4 | 122.8 | 118.4 | 2171915 |
| 1718728200 | 121.3 | 3.7 | 3.15 | 118.6 | 121.7 | 116.8 | 1606014 |
| 1718641800 | 117.6 | 0.8 | 0.68 | 114.1 | 117.8 | 114.1 | 870919 |
| 1718382600 | 116.8 | -0.2 | -0.17 | 114.5 | 117.8 | 114.5 | 2358015 |
| 1718296200 | 117 | -1.1 | -0.93 | 119 | 119 | 116.7 | 1910320 |
| 1718209800 | 118.1 | 0.7 | 0.60 | 119.8 | 119.8 | 117.5 | 1685756 |
| 1718123400 | 117.4 | -1.4 | -1.18 | 118.4 | 118.6 | 116.2 | 1763892 |
| 1718037000 | 118.8 | 0.9 | 0.76 | 117.2 | 118.8 | 117.2 | 1008812 |
| 1717777800 | 117.9 | -1.2 | -1.01 | 119.2 | 119.9 | 117.6 | 2137909 |
| 1717691400 | 119.1 | 0.1 | 0.08 | 120 | 120 | 117.9 | 1594723 |
| 1717605000 | 119 | -1.9 | -1.57 | 121.8 | 121.8 | 116.9 | 3279140 |
| 1717518600 | 120.9 | -2.1 | -1.71 | 121.5 | 122.3 | 118.3 | 3813744 |
| 1717432200 | 123 | 5.2 | 4.41 | 120.7 | 124.5 | 119.3 | 6536407 |
| 1717173000 | 117.8 | 1.4 | 1.20 | 113.7 | 117.8 | 113.7 | 5474236 |
| 1717086600 | 116.4 | 3 | 2.65 | 114.3 | 116.7 | 112.1 | 3749783 |
| 1717000200 | 113.4 | -0.8 | -0.70 | 116.5 | 116.5 | 112.5 | 1795370 |
| 1716913800 | 114.2 | -4.9 | -4.11 | 118 | 118.3 | 114.2 | 6609851 |
| 1716568200 | 119.1 | 2.4 | 2.06 | 115.1 | 119.1 | 114.3 | 4003303 |
| 1716481800 | 116.7 | 2.7 | 2.37 | 113.1 | 117.1 | 113.1 | 8554254 |
| 1716395400 | 114 | 0.7 | 0.62 | 112.2 | 114.7 | 111.6 | 2198003 |
| 1716309000 | 113.3 | 2.3 | 2.07 | 113.2 | 113.3 | 110.2 | 5454611 |
| 1716222600 | 111 | -1 | -0.89 | 109.3 | 112.5 | 109.3 | 3881626 |
| 1715963400 | 112 | 0.2 | 0.18 | 113.8 | 113.8 | 110.6 | 2436878 |
| 1715877000 | 111.8 | 0 | 0.00 | 111 | 112 | 110.8 | 2132863 |
| 1715790600 | 111.8 | -0.4 | -0.36 | 113.3 | 113.3 | 110.5 | 3141299 |
| 1715704200 | 112.2 | -0.1 | -0.09 | 111.1 | 113.3 | 110.9 | 4101657 |
| 1715617800 | 112.3 | -1.4 | -1.23 | 113.4 | 114.4 | 109.2 | 2799847 |
| 1715358600 | 113.7 | 0.3 | 0.26 | 111.2 | 113.9 | 111.2 | 3994424 |
| 1715272200 | 113.4 | -0.7 | -0.61 | 113.4 | 114.3 | 112.3 | 4432419 |
| 1715185800 | 114.1 | 2.4 | 2.15 | 109 | 114.1 | 109 | 2393475 |
| 1715099400 | 111.7 | 0.6 | 0.54 | 109.6 | 111.9 | 108.4 | 5282173 |
| 1714753800 | 111.1 | 0.7 | 0.63 | 110.5 | 111.3 | 109.2 | 1723940 |
| 1714667400 | 110.4 | -0.6 | -0.54 | 111.3 | 112 | 108.9 | 1732429 |
| 1714581000 | 111 | 1.2 | 1.09 | 110.5 | 111.6 | 109.9 | 1078000 |
| 1714494600 | 109.8 | -1.1 | -0.99 | 109.7 | 111.2 | 108.4 | 2501644 |
| 1714408200 | 110.9 | 3.3 | 3.07 | 110.2 | 110.9 | 106.5 | 1136792 |
| 1714149000 | 107.6 | 2.2 | 2.09 | 104 | 109 | 104 | 14013145 |
| 1714062600 | 105.4 | -0.8 | -0.75 | 103.7 | 107.6 | 103.7 | 1845928 |
| 1713976200 | 106.2 | 3.7 | 3.61 | 104.5 | 107.6 | 102.7 | 1996025 |
| 1713889800 | 102.5 | 2.75 | 2.76 | 98 | 102.5 | 98 | 1486197 |
| 1713803400 | 99.75 | 1.55 | 1.58 | 98.15 | 101.1 | 98.15 | 774270 |
| 1713544200 | 98.2 | -0.8 | -0.81 | 97.95 | 99.05 | 97.3 | 1105564 |
| 1713457800 | 99 | -3.5 | -3.41 | 99.6 | 100.1 | 98.4 | 1591824 |
| 1713371400 | 102.5 | 2.1 | 2.09 | 99.15 | 102.7 | 99.15 | 1084584 |
| 1713285000 | 100.4 | -3.6 | -3.46 | 102.5 | 102.8 | 100.4 | 1330257 |
| 1713198600 | 104 | 1.9 | 1.86 | 102 | 104 | 101.3 | 923745 |
| 1712939400 | 102.1 | -2 | -1.92 | 104.9 | 105.5 | 101.8 | 1293532 |
| 1712853000 | 104.1 | 0.9 | 0.87 | 104.8 | 104.8 | 102.1 | 1085063 |
| 1712766600 | 103.2 | 1.5 | 1.47 | 99.85 | 105 | 99.85 | 4489470 |
| 1712680200 | 101.7 | -1.3 | -1.26 | 102.7 | 103.2 | 101.6 | 1020389 |
| 1712593800 | 103 | 0.9 | 0.88 | 99.9 | 103.2 | 99.9 | 1067996 |
| 1712334600 | 102.1 | -1.5 | -1.45 | 103 | 103.4 | 101.9 | 2086075 |
| 1712248200 | 103.6 | 0.9 | 0.88 | 103.9 | 104.3 | 103 | 1751723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
