Quiz Plc (QUIZ)
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 | 0 | 0 | 0.6 | 0.6 | 0.6 | 0 | 0 | DE |
| 4 | -0.145 | -19.4630872483 | 0.745 | 1 | 0.6 | 991128 | 0.75353561 | DE |
| 12 | -4.9 | -89.0909090909 | 5.5 | 5.5 | 0.6 | 1152547 | 0.97610411 | DE |
| 26 | -3.66 | -85.9154929577 | 4.26 | 5.5 | 0.6 | 558289 | 1.3063637 | DE |
| 52 | -5.425 | -90.0414937759 | 6.025 | 6.45 | 0.6 | 337205 | 1.92188482 | DE |
| 156 | -13.7 | -95.8041958042 | 14.3 | 18 | 0.6 | 283424 | 7.4661828 | DE |
| 260 | -14.9 | -96.1290322581 | 15.5 | 27 | 0.6 | 277489 | 9.05534508 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1738603800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1738344600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1738258200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1738171800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1738085400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1737999000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1737739800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1737653400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1737567000 | 0.6 | -0.115 | -16.08 | 0.7 | 0.7 | 0.6 | 2583872 |
| 1737480600 | 0.715 | -0.06 | -7.74 | 0.8 | 0.8 | 0.65 | 7686626 |
| 1737394200 | 0.775 | 0.075 | 10.71 | 0.7 | 0.775 | 0.7 | 956358 |
| 1737135000 | 0.7 | -0.1575 | -18.37 | 0.7 | 0.7 | 0.7 | 554415 |
| 1737048600 | 0.8575 | -0.02 | -2.28 | 0.88 | 0.88 | 0.8575 | 4194773 |
| 1736962200 | 0.8775 | 0 | 0.00 | 0.79 | 0.8775 | 0.75 | 502704 |
| 1736875800 | 0.8775 | 0 | 0.00 | 0.8 | 0.8775 | 0.72 | 247341 |
| 1736789400 | 0.8775 | 0.105 | 13.59 | 0.75 | 0.8775 | 0.7 | 461528 |
| 1736530200 | 0.7725 | -0.105 | -11.97 | 0.75 | 0.8 | 0.7 | 2008196 |
| 1736443800 | 0.8775 | 0 | 0.00 | 1 | 1 | 0.75 | 282406 |
| 1736357400 | 0.8775 | 0.05 | 6.04 | 0.745 | 0.8775 | 0.745 | 344350 |
| 1736271000 | 0.8275 | 0.095 | 12.97 | 0.9 | 0.9 | 0.755 | 3122381 |
| 1736184600 | 0.7325 | 0.0125 | 1.74 | 0.79 | 0.79 | 0.705 | 6917869 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
