Shares Magazine
3.00p-0.05 (-1.64%)07 Nov 2025, 16:35
Quadrise PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 6, 2025 | 2.90p | 3.19p | 2.80p | 3.05p | 7,149,846 |
| Nov 5, 2025 | 2.90p | 3.25p | 2.80p | 2.85p | 2,225,216 |
| Nov 4, 2025 | 2.91p | 3.00p | 2.80p | 2.80p | 4,995,106 |
| Nov 3, 2025 | 3.00p | 3.55p | 2.90p | 2.93p | 2,445,773 |
| Oct 31, 2025 | 3.04p | 3.19p | 2.95p | 3.05p | 1,613,548 |
| Oct 30, 2025 | 2.90p | 3.00p | 2.71p | 2.95p | 3,567,417 |
| Oct 29, 2025 | 3.01p | 3.38p | 2.90p | 3.00p | 4,030,470 |
| Oct 28, 2025 | 3.01p | 3.20p | 2.94p | 3.10p | 5,981,739 |
| Oct 27, 2025 | 3.15p | 3.20p | 3.10p | 3.10p | 4,230,635 |
| Oct 24, 2025 | 3.11p | 3.49p | 3.11p | 3.11p | 1,458,428 |
| Oct 23, 2025 | 3.21p | 3.65p | 3.20p | 3.21p | 1,192,351 |
| Oct 22, 2025 | 3.31p | 3.50p | 3.10p | 3.25p | 2,908,775 |
| Oct 21, 2025 | 3.31p | 3.50p | 3.30p | 3.40p | 1,853,007 |
| Oct 20, 2025 | 3.31p | 3.50p | 3.21p | 3.31p | 1,452,534 |
| Oct 17, 2025 | 3.31p | 3.80p | 3.07p | 3.21p | 3,596,488 |
| Oct 16, 2025 | 3.31p | 4.26p | 3.31p | 3.50p | 5,565,588 |
| Oct 15, 2025 | 3.50p | 3.80p | 3.41p | 3.52p | 2,030,568 |
| Oct 14, 2025 | 3.60p | 3.80p | 3.41p | 3.65p | 1,378,893 |
| Oct 13, 2025 | 3.40p | 3.80p | 3.40p | 3.40p | 1,314,984 |
| Oct 10, 2025 | 3.70p | 4.36p | 3.40p | 3.40p | 5,226,974 |
| Oct 9, 2025 | 3.65p | 4.44p | 3.51p | 3.77p | 1,209,274 |
| Oct 8, 2025 | 3.82p | 4.49p | 3.71p | 3.81p | 1,701,219 |
| Oct 7, 2025 | 4.00p | 4.00p | 3.70p | 3.89p | 2,044,438 |
| Oct 6, 2025 | 4.05p | 4.49p | 3.65p | 4.02p | 1,125,919 |
| Oct 3, 2025 | 4.00p | 4.49p | 3.80p | 4.18p | 1,808,469 |
| Oct 2, 2025 | 4.00p | 4.30p | 3.72p | 4.09p | 5,922,336 |
| Oct 1, 2025 | 3.70p | 4.29p | 3.67p | 3.80p | 6,685,961 |
| Sep 30, 2025 | 3.62p | 3.80p | 3.51p | 3.70p | 5,921,265 |
| Sep 29, 2025 | 3.71p | 4.29p | 3.50p | 3.75p | 4,007,893 |
| Sep 26, 2025 | 3.81p | 4.49p | 3.60p | 3.90p | 6,241,160 |
| Sep 25, 2025 | 4.00p | 4.20p | 3.81p | 4.04p | 3,196,449 |
| Sep 24, 2025 | 3.91p | 4.34p | 3.80p | 4.13p | 2,844,263 |
| Sep 23, 2025 | 4.20p | 4.20p | 3.81p | 4.11p | 3,933,599 |
| Sep 22, 2025 | 4.00p | 4.25p | 3.82p | 3.96p | 5,813,468 |
| Sep 19, 2025 | 4.35p | 4.77p | 4.00p | 4.35p | 4,812,327 |
| Sep 18, 2025 | 4.39p | 5.00p | 4.00p | 4.31p | 19,899,410 |
| Sep 17, 2025 | 3.52p | 4.30p | 3.30p | 4.22p | 12,211,534 |
| Sep 16, 2025 | 3.20p | 3.50p | 3.06p | 3.14p | 1,618,971 |
| Sep 15, 2025 | 3.28p | 3.79p | 3.05p | 3.22p | 4,899,601 |
| Sep 12, 2025 | 3.20p | 3.57p | 3.07p | 3.25p | 1,244,410 |
| Sep 11, 2025 | 3.22p | 3.40p | 3.06p | 3.19p | 1,768,974 |
| Sep 10, 2025 | 3.30p | 3.79p | 3.05p | 3.23p | 5,243,391 |
| Sep 9, 2025 | 3.38p | 3.45p | 3.22p | 3.30p | 1,708,094 |
| Sep 8, 2025 | 3.30p | 3.49p | 2.90p | 3.27p | 4,052,524 |
| Sep 5, 2025 | 3.30p | 3.77p | 3.20p | 3.37p | 911,189 |
| Sep 4, 2025 | 3.46p | 3.75p | 3.30p | 3.40p | 2,110,326 |
| Sep 3, 2025 | 3.31p | 3.79p | 3.22p | 3.65p | 6,043,716 |
| Sep 2, 2025 | 3.31p | 3.60p | 3.22p | 3.30p | 2,128,353 |
| Sep 1, 2025 | 3.45p | 3.70p | 3.01p | 3.40p | 4,530,556 |
| Aug 29, 2025 | 3.49p | 3.69p | 3.38p | 3.54p | 6,840,300 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Itv PLC | 78.40 | 15.81 |
| Oxford Nanopore Technologies PLC | 143.70 | 7.48 |
| Hikma Pharmaceuticals PLC | 1,563.00 | 2.69 |
| Coca-Cola Europacific Partners PLC | 6,950.00 | 3.58 |
| Jtc PLC | 1,336.00 | 3.41 |
| Wpp PLC | 279.10 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Rightmove PLC | 574.00 | -12.42 |
| International Consolidated Airlines Group S.A. | 372.00 | -10.17 |
| Baltic Classifieds Group PLC | 264.00 | -8.17 |
| Me Group International PLC | 175.00 | -7.70 |
| Auto Trader Group PLC | 751.20 | -5.94 |
| Metlen Energy & Metals PLC | 41.20 | -5.61 |