tiprankstipranks
Trending News
More News >
Quilter (GB:QLT)
LSE:QLT
UK Market
Advertisement

Quilter (QLT) Historical Prices

Compare
29 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 18, 2025
169.50
169.50
167.30
168.70
168.70
+0.24%
1,086,328
0.53
Jul 17, 2025
166.50
168.30
165.40
168.30
168.30
+1.26%
1,867,615
0.90
Jul 16, 2025
169.20
169.20
164.60
166.20
166.20
+0.24%
1,324,312
0.64
Jul 15, 2025
167.20
167.60
163.90
165.80
165.80
+0.79%
2,756,656
1.31
Jul 14, 2025
165.20
165.20
160.00
164.50
164.50
+0.30%
3,432,405
1.63
Jul 11, 2025
164.50
165.80
162.20
164.00
164.00
+0.31%
3,708,743
1.78
Jul 10, 2025
158.60
163.51
157.20
163.50
163.50
+3.15%
2,295,222
1.09
Jul 09, 2025
160.90
160.90
156.90
158.50
158.50
+0.44%
1,951,863
0.93
Jul 08, 2025
157.70
157.90
155.80
157.80
157.80
+0.70%
2,090,278
0.99
Jul 07, 2025
150.50
156.70
150.50
156.70
156.70
+1.10%
1,997,436
0.95
Jul 04, 2025
161.20
161.20
153.00
155.00
155.00
-1.59%
1,288,568
0.61
Jul 03, 2025
152.40
157.80
152.40
157.50
157.50
+3.48%
4,448,094
2.15
Jul 02, 2025
158.40
158.40
152.00
152.20
152.20
-3.79%
2,209,306
1.07
Jul 01, 2025
156.90
159.30
156.20
158.20
158.20
+0.83%
3,072,630
1.51
Jun 30, 2025
160.10
160.10
155.50
156.90
156.90
0.00%
1,829,506
0.89
Jun 27, 2025
155.60
156.90
153.50
156.90
156.90
+0.97%
2,077,988
1.01
Jun 26, 2025
158.30
158.30
153.00
155.40
155.40
-0.06%
2,140,563
1.05
Jun 25, 2025
157.50
157.50
153.00
155.50
155.50
-0.45%
2,904,874
1.44
Jun 24, 2025
153.40
157.20
151.30
156.20
156.20
+3.24%
3,711,232
1.85
Jun 23, 2025
153.30
156.30
149.20
151.30
151.30
-3.01%
2,471,697
1.23
Jun 20, 2025
155.90
158.40
155.50
156.00
156.00
+0.19%
6,496,756
3.36
Jun 19, 2025
161.10
161.10
153.80
155.70
155.70
-1.21%
3,374,094
1.77
Jun 18, 2025
163.50
163.50
156.60
157.60
157.60
-1.68%
1,890,664
0.99
Jun 17, 2025
162.30
163.65
158.50
160.30
160.30
-1.72%
4,213,227
2.22
Jun 16, 2025
164.40
164.40
160.90
163.10
163.10
+1.18%
760,683
0.40
Jun 13, 2025
166.30
166.30
158.80
161.20
161.20
-1.10%
3,778,426
1.95
Jun 12, 2025
161.30
165.40
161.30
163.00
163.00
-1.39%
3,659,941
1.90
Jun 11, 2025
159.80
166.10
157.50
165.30
165.30
+5.62%
3,580,819
1.88
Jun 10, 2025
155.60
159.60
155.60
156.50
156.50
-0.76%
1,658,258
0.87
Jun 09, 2025
160.00
160.00
156.70
157.70
157.70
-1.07%
868,680
0.45
Jun 06, 2025
157.40
159.40
156.10
159.40
159.40
+1.59%
1,247,910
0.62
Jun 05, 2025
154.50
157.10
151.00
156.90
156.90
+3.98%
1,352,958
0.67
Jun 04, 2025
150.10
152.50
149.60
150.90
150.90
+0.60%
1,050,191
0.52
Jun 03, 2025
147.00
150.80
147.00
150.00
150.00
+1.56%
984,996
0.48
Jun 02, 2025
144.10
148.90
144.10
147.70
147.70
0.00%
1,101,803
0.53
May 30, 2025
144.00
149.50
144.00
147.70
147.70
+0.14%
1,457,488
0.69
May 29, 2025
145.20
147.90
145.20
147.50
147.50
+0.89%
678,523
0.31
May 28, 2025
149.70
149.70
145.20
146.20
146.20
-0.81%
1,044,188
0.47
May 27, 2025
149.70
150.40
146.10
147.40
147.40
+0.82%
1,698,613
0.77
May 23, 2025
145.00
149.00
143.70
146.20
146.20
-0.48%
958,493
0.43
May 22, 2025
153.60
153.60
146.40
146.90
146.90
-2.26%
1,470,344
0.66
May 21, 2025
148.90
153.31
148.90
150.30
150.30
-1.38%
997,083
0.45
May 20, 2025
149.00
152.70
149.00
152.40
152.40
+1.06%
1,124,599
0.50
May 19, 2025
150.80
154.80
148.90
150.80
150.80
-2.39%
1,423,156
0.64
May 16, 2025
154.50
157.30
149.90
154.50
154.50
+1.98%
1,576,666
0.70
May 15, 2025
149.30
153.40
149.30
151.50
151.50
-0.85%
1,032,849
0.44
May 14, 2025
150.90
153.30
150.26
152.80
152.80
+1.80%
1,513,898
0.64
May 13, 2025
145.70
150.60
145.70
150.10
150.10
+2.67%
1,215,305
0.51
May 12, 2025
145.60
146.80
141.00
146.20
146.20
+2.74%
1,557,879
0.65
May 09, 2025
144.50
144.50
141.00
142.30
142.30
+0.85%
1,799,697
0.76
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis