Quiz Plc (QUIZ)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -20.8791208791 | 0.91 | 0.91 | 0.62 | 3102151 | 0.76074832 | DE |
| 4 | -3.28 | -82 | 4 | 4 | 0.62 | 1858255 | 1.13671168 | DE |
| 12 | -4.28 | -85.6 | 5 | 5.5 | 0.62 | 585095 | 1.39684495 | DE |
| 26 | -4.03 | -84.8421052632 | 4.75 | 5.5 | 0.62 | 321413 | 2.00065451 | DE |
| 52 | -5.53 | -88.48 | 6.25 | 6.45 | 0.62 | 210070 | 2.76068332 | DE |
| 156 | -12.78 | -94.6666666667 | 13.5 | 18 | 0.62 | 243318 | 8.82632309 | DE |
| 260 | -16.78 | -95.8857142857 | 17.5 | 27 | 0.62 | 254903 | 10.0302959 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 0.72 | -0.14 | -16.28 | 0.72 | 0.72 | 0.64 | 3674732 |
| 1735839000 | 0.86 | 0.115 | 15.44 | 0.62 | 0.86 | 0.62 | 147619 |
| 1735666200 | 0.745 | 0.02 | 2.76 | 0.705 | 0.75 | 0.7 | 4980947 |
| 1735579800 | 0.725 | -0.16 | -18.08 | 0.8 | 0.8 | 0.705 | 5254791 |
| 1735320600 | 0.885 | -0.06 | -6.35 | 0.91 | 0.91 | 0.8 | 2025245 |
| 1735061400 | 0.945 | 0.025 | 2.72 | 1 | 1 | 0.945 | 795193 |
| 1734975000 | 0.92 | -1.35 | -59.47 | 1.5 | 1.5 | 0.7 | 13761838 |
| 1734715800 | 2.27 | -0.39 | -14.66 | 2.4 | 2.4 | 2.27 | 202606 |
| 1734629400 | 2.66 | 0.02 | 0.76 | 2.38 | 2.66 | 2.38 | 21009 |
| 1734543000 | 2.64 | -0.36 | -12.00 | 2.98 | 2.98 | 2.64 | 24403 |
| 1734456600 | 3 | 0.1 | 3.45 | 3 | 3 | 3 | 101612 |
| 1734370200 | 2.9 | 0.2 | 7.41 | 2.52 | 2.9 | 2.52 | 49541 |
| 1734111000 | 2.7 | -0.2 | -6.90 | 2.52 | 2.7 | 2.52 | 124481 |
| 1734024600 | 2.9 | -0.1 | -3.33 | 2.98 | 2.98 | 2.9 | 73097 |
| 1733938200 | 3 | 0.61 | 25.52 | 2.38 | 3 | 2.38 | 626829 |
| 1733851800 | 2.39 | -0.21 | -8.08 | 2.86 | 2.98 | 2.3 | 330104 |
| 1733765400 | 2.6 | -0.44 | -14.47 | 3 | 3 | 2.2 | 1193680 |
| 1733506200 | 3.04 | -2.31 | -43.18 | 4 | 4 | 2.98 | 1877343 |
| 1733419800 | 5.35 | 0.54 | 11.23 | 4.4 | 5.35 | 4.4 | 3835 |
| 1733333400 | 4.8099999 | -0.49 | -9.25 | 5.3 | 5.3 | 4.8099999 | 539 |
| 1733247000 | 5.3 | -0.05 | -0.93 | 5.3 | 5.3 | 5.3 | 15193 |
| 1733160600 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 3025 |
| 1732901400 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 3836 |
| 1732815000 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 12859 |
| 1732728600 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 2766 |
| 1732642200 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 14714 |
| 1732555800 | 5.35 | 0.35 | 7.00 | 5.35 | 5.35 | 5.35 | 3416 |
| 1732296600 | 5 | 0.18 | 3.73 | 5 | 5 | 5 | 67926 |
| 1732210200 | 4.82 | -0.43 | -8.19 | 5 | 5 | 4.0199999 | 24374 |
| 1732123800 | 5.25 | -0.1 | -1.87 | 4 | 5.25 | 4 | 44103 |
| 1732037400 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 6410 |
| 1731951000 | 5.35 | 0.6 | 12.63 | 4 | 5.35 | 4 | 323888 |
| 1731691800 | 4.75 | 0.33 | 7.47 | 4.75 | 4.75 | 4.75 | 13 |
| 1731605400 | 4.42 | -1.08 | -19.64 | 4.42 | 4.42 | 4.42 | 15382 |
| 1731519000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 25014 |
| 1731432600 | 5.5 | 0.1 | 1.85 | 5.5 | 5.5 | 5.5 | 26695 |
| 1731346200 | 5.4 | 0.4 | 8.00 | 4.6 | 5.4 | 4.6 | 71189 |
| 1731087000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 10100 |
| 1731000600 | 5 | 0 | 0.00 | 4.6 | 5 | 4.5 | 97820 |
| 1730914200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 5050 |
| 1730827800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 160050 |
| 1730741400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 9712 |
| 1730482200 | 5 | 0.27 | 5.71 | 5 | 5 | 5 | 13154 |
| 1730395800 | 4.73 | -0.27 | -5.40 | 4.5199999 | 4.73 | 4.5199999 | 138174 |
| 1730309400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 9829 |
| 1730223000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 83319 |
| 1730136600 | 5 | 0 | 0.00 | 4.5199999 | 5 | 4.5199999 | 5747 |
| 1729873800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 9864 |
| 1729787400 | 5 | 0 | 0.00 | 4.5199999 | 5 | 4.5199999 | 11687 |
| 1729701000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 7562 |
| 1729614600 | 5 | 0 | 0.00 | 4.5199999 | 5 | 4.5199999 | 19448 |
| 1729528200 | 5 | 0 | 0.00 | 4.5 | 5 | 4.4 | 227267 |
| 1729269000 | 5 | 0.4 | 8.70 | 5 | 5 | 5 | 5737 |
| 1729182600 | 4.6 | 0.1 | 2.22 | 4.6 | 4.6 | 4.6 | 12964 |
| 1729096200 | 4.5 | -0.5 | -10.00 | 4.5 | 4.5 | 4.1 | 755029 |
| 1729009800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 7941 |
| 1728923400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 11622 |
| 1728664200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 10000 |
| 1728577800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 10000 |
| 1728491400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 12810 |
| 1728405000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 17726 |
| 1728318600 | 5 | 0 | 0.00 | 5 | 5 | 4.4 | 267796 |
| 1728059400 | 5 | 0.22 | 4.60 | 4.5 | 5 | 4.5 | 152014 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
