Quiz Plc Historical Data - QUIZ | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Quiz Plc (QUIZ)
Quiz Plc (QUIZ) Historical

Quiz Plc (QUIZ)

0.60

0.00

( 0.00% )

Updated: 19:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.6	0.6	0.6	0	0	DE
4	-0.15	-20	0.75	0.88	0.6	959791	0.74948809	DE
12	-4.15	-87.3684210526	4.75	5.35	0.6	1133150	0.97773509	DE
26	-3.9	-86.6666666667	4.5	5.5	0.6	553639	1.30438798	DE
52	-5.4	-90	6	6.45	0.6	335834	1.92042387	DE
156	-13.7	-95.8041958042	14.3	18	0.6	282748	7.45367144	DE
260	-13.25	-95.6678700361	13.85	27	0.6	277415	9.06043099	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738863000	0.6	0	0.00	0.6	0.6	0.6	0
1738776600	0.6	0	0.00	0.6	0.6	0.6	0
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

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions