Quadrise PLC (QED) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 10/04/2026 | 15:26:50 | 3.06p | 115,628 | £3,539.37 | Exchange | Buy | OFF |
| 10/04/2026 | 15:26:33 | 3.00p | 41,785 | £1,253.55 | Exchange | Sell | AT |
| 10/04/2026 | 15:25:51 | 3.12p | 200,000 | £6,245.80 | Exchange | Buy | OFF |
| 10/04/2026 | 15:23:43 | 3.12p | 16,010 | £499.98 | Exchange | Buy | OFF |
| 10/04/2026 | 15:11:12 | 3.18p | 628 | £19.97 | Off-book | Buy | SI |
| 10/04/2026 | 15:11:12 | 3.18p | 1,198 | £38.10 | Off-book | Buy | SI |
| 10/04/2026 | 15:11:12 | 3.18p | 503 | £16.00 | Off-book | Buy | SI |
| 10/04/2026 | 15:11:12 | 3.18p | 157 | £4.99 | Off-book | Buy | SI |
| 10/04/2026 | 15:04:58 | 3.14p | 350,000 | £10,981.25 | Exchange | Buy | OFF |
| 10/04/2026 | 15:04:41 | 3.06p | 196,382 | £6,009.49 | Exchange | Buy | OFF |
| 10/04/2026 | 14:58:28 | 3.14p | 7,841 | £246.01 | Exchange | Buy | OFF |
| 10/04/2026 | 14:56:40 | 3.14p | 10,000 | £313.75 | Exchange | Buy | OFF |
| 10/04/2026 | 14:52:54 | 3.14p | 1,372 | £43.05 | Exchange | Buy | OFF |
| 10/04/2026 | 14:52:39 | 3.14p | 796 | £24.97 | Exchange | Buy | OFF |
| 10/04/2026 | 14:52:34 | 3.06p | 9,332 | £285.56 | Exchange | Buy | OFF |
| 10/04/2026 | 14:52:25 | 3.06p | 4,714 | £144.25 | Exchange | Buy | OFF |
| 10/04/2026 | 14:45:23 | 3.19p | 940 | £29.99 | Off-book | Buy | SI |
| 10/04/2026 | 14:45:23 | 3.19p | 626 | £19.97 | Off-book | Buy | SI |
| 10/04/2026 | 14:45:23 | 3.19p | 31 | £0.99 | Off-book | Buy | SI |
| 10/04/2026 | 14:45:23 | 3.19p | 940 | £29.99 | Off-book | Buy | SI |
| 10/04/2026 | 14:45:23 | 3.19p | 340 | £10.85 | Off-book | Buy | SI |
| 10/04/2026 | 14:45:23 | 3.11p | 99,995 | £3,109.84 | Exchange | Buy | AT |
| 10/04/2026 | 14:45:10 | 3.10p | 250,000 | £7,750.00 | Exchange | Buy | OFF |
| 10/04/2026 | 14:32:24 | 3.11p | 2,000 | £62.20 | Exchange | Buy | OFF |
| 10/04/2026 | 14:26:44 | 3.11p | 34,623 | £1,076.01 | Exchange | Buy | OFF |
| 10/04/2026 | 14:23:41 | 3.09p | 32,338 | £999.99 | Exchange | Buy | OFF |
| 10/04/2026 | 14:23:12 | 3.09p | 8,472 | £261.99 | Exchange | Buy | OFF |
| 10/04/2026 | 14:21:10 | 3.11p | 32 | £1.00 | Exchange | Buy | OFF |
| 10/04/2026 | 14:20:22 | 3.09p | 5,000 | £154.62 | Exchange | Buy | OFF |
| 10/04/2026 | 14:19:02 | 3.04p | 150,000 | £4,552.80 | Exchange | Sell | OFF |
| 10/04/2026 | 14:12:50 | 3.11p | 8,069 | £250.77 | Exchange | Buy | OFF |
| 10/04/2026 | 14:05:13 | 3.04p | 50,000 | £1,517.60 | Exchange | Sell | OFF |
| 10/04/2026 | 14:00:21 | 3.10p | 96,839 | £3,002.01 | Exchange | Buy | OFF |
| 10/04/2026 | 13:50:48 | 3.10p | 1,000 | £31.00 | Exchange | Buy | OFF |
| 10/04/2026 | 13:48:36 | 3.08p | 16,095 | £495.00 | Exchange | Buy | OFF |
| 10/04/2026 | 13:44:50 | 3.05p | 325,000 | £9,925.83 | Exchange | Sell | OFF |
| 10/04/2026 | 13:42:49 | 3.03p | 325,000 | £9,839.38 | Exchange | Sell | OFF |
| 10/04/2026 | 13:39:27 | 3.03p | 1,421 | £43.02 | Exchange | Buy | OFF |
| 10/04/2026 | 13:36:53 | 3.00p | 28,000 | £840.00 | Off-book | Sell | SI |
| 10/04/2026 | 13:36:52 | 3.00p | 59,535 | £1,786.05 | Exchange | Buy | OFF |
| 10/04/2026 | 13:36:48 | 2.71p | 160 | £4.34 | Off-book | Sell | SI |
| 10/04/2026 | 13:36:48 | 3.11p | 482 | £14.99 | Off-book | Buy | SI |
| 10/04/2026 | 13:36:28 | 3.00p | 332,333 | £9,969.99 | Exchange | Buy | OFF |
| 10/04/2026 | 13:28:19 | 2.93p | 3,600 | £105.34 | Exchange | Buy | OFF |
| 10/04/2026 | 13:26:40 | 3.13p | 316 | £9.89 | Off-book | Buy | SI |
| 10/04/2026 | 13:26:40 | 3.13p | 20 | £0.63 | Exchange | Buy | AT |
| 10/04/2026 | 13:16:29 | 2.93p | 1,314 | £38.45 | Exchange | Buy | OFF |
| 10/04/2026 | 13:15:02 | 3.13p | 34 | £1.06 | Off-book | Buy | SI |
| 10/04/2026 | 13:15:02 | 3.13p | 300 | £9.39 | Off-book | Buy | SI |
| 10/04/2026 | 13:15:02 | 3.13p | 1,757 | £54.99 | Off-book | Buy | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 10/04/2026 | 15:26:50 | 3.06p | 115,628 | £3,539.37 | Exchange | Buy | OFF |
| 10/04/2026 | 15:26:33 | 3.00p | 41,785 | £1,253.55 | Exchange | Sell | AT |
| 10/04/2026 | 15:25:51 | 3.12p | 200,000 | £6,245.80 | Exchange | Buy | OFF |
| 10/04/2026 | 15:23:43 | 3.12p | 16,010 | £499.98 | Exchange | Buy | OFF |
| 10/04/2026 | 15:11:12 | 3.18p | 628 | £19.97 | Off-book | Buy | SI |
| 10/04/2026 | 15:11:12 | 3.18p | 1,198 | £38.10 | Off-book | Buy | SI |
| 10/04/2026 | 15:11:12 | 3.18p | 503 | £16.00 | Off-book | Buy | SI |
| 10/04/2026 | 15:11:12 | 3.18p | 157 | £4.99 | Off-book | Buy | SI |
| 10/04/2026 | 15:04:58 | 3.14p | 350,000 | £10,981.25 | Exchange | Buy | OFF |
| 10/04/2026 | 15:04:41 | 3.06p | 196,382 | £6,009.49 | Exchange | Buy | OFF |
| 10/04/2026 | 14:58:28 | 3.14p | 7,841 | £246.01 | Exchange | Buy | OFF |
| 10/04/2026 | 14:56:40 | 3.14p | 10,000 | £313.75 | Exchange | Buy | OFF |
| 10/04/2026 | 14:52:54 | 3.14p | 1,372 | £43.05 | Exchange | Buy | OFF |
| 10/04/2026 | 14:52:39 | 3.14p | 796 | £24.97 | Exchange | Buy | OFF |
| 10/04/2026 | 14:52:34 | 3.06p | 9,332 | £285.56 | Exchange | Buy | OFF |
| 10/04/2026 | 14:52:25 | 3.06p | 4,714 | £144.25 | Exchange | Buy | OFF |
| 10/04/2026 | 14:45:23 | 3.19p | 940 | £29.99 | Off-book | Buy | SI |
| 10/04/2026 | 14:45:23 | 3.19p | 626 | £19.97 | Off-book | Buy | SI |
| 10/04/2026 | 14:45:23 | 3.19p | 31 | £0.99 | Off-book | Buy | SI |
| 10/04/2026 | 14:45:23 | 3.19p | 940 | £29.99 | Off-book | Buy | SI |
| 10/04/2026 | 14:45:23 | 3.19p | 340 | £10.85 | Off-book | Buy | SI |
| 10/04/2026 | 14:45:23 | 3.11p | 99,995 | £3,109.84 | Exchange | Buy | AT |
| 10/04/2026 | 14:45:10 | 3.10p | 250,000 | £7,750.00 | Exchange | Buy | OFF |
| 10/04/2026 | 14:32:24 | 3.11p | 2,000 | £62.20 | Exchange | Buy | OFF |
| 10/04/2026 | 14:26:44 | 3.11p | 34,623 | £1,076.01 | Exchange | Buy | OFF |
| 10/04/2026 | 14:23:41 | 3.09p | 32,338 | £999.99 | Exchange | Buy | OFF |
| 10/04/2026 | 14:23:12 | 3.09p | 8,472 | £261.99 | Exchange | Buy | OFF |
| 10/04/2026 | 14:21:10 | 3.11p | 32 | £1.00 | Exchange | Buy | OFF |
| 10/04/2026 | 14:20:22 | 3.09p | 5,000 | £154.62 | Exchange | Buy | OFF |
| 10/04/2026 | 14:19:02 | 3.04p | 150,000 | £4,552.80 | Exchange | Sell | OFF |
| 10/04/2026 | 14:12:50 | 3.11p | 8,069 | £250.77 | Exchange | Buy | OFF |
| 10/04/2026 | 14:05:13 | 3.04p | 50,000 | £1,517.60 | Exchange | Sell | OFF |
| 10/04/2026 | 14:00:21 | 3.10p | 96,839 | £3,002.01 | Exchange | Buy | OFF |
| 10/04/2026 | 13:50:48 | 3.10p | 1,000 | £31.00 | Exchange | Buy | OFF |
| 10/04/2026 | 13:48:36 | 3.08p | 16,095 | £495.00 | Exchange | Buy | OFF |
| 10/04/2026 | 13:44:50 | 3.05p | 325,000 | £9,925.83 | Exchange | Sell | OFF |
| 10/04/2026 | 13:42:49 | 3.03p | 325,000 | £9,839.38 | Exchange | Sell | OFF |
| 10/04/2026 | 13:39:27 | 3.03p | 1,421 | £43.02 | Exchange | Buy | OFF |
| 10/04/2026 | 13:36:53 | 3.00p | 28,000 | £840.00 | Off-book | Sell | SI |
| 10/04/2026 | 13:36:52 | 3.00p | 59,535 | £1,786.05 | Exchange | Buy | OFF |
| 10/04/2026 | 13:36:48 | 2.71p | 160 | £4.34 | Off-book | Sell | SI |
| 10/04/2026 | 13:36:48 | 3.11p | 482 | £14.99 | Off-book | Buy | SI |
| 10/04/2026 | 13:36:28 | 3.00p | 332,333 | £9,969.99 | Exchange | Buy | OFF |
| 10/04/2026 | 13:28:19 | 2.93p | 3,600 | £105.34 | Exchange | Buy | OFF |
| 10/04/2026 | 13:26:40 | 3.13p | 316 | £9.89 | Off-book | Buy | SI |
| 10/04/2026 | 13:26:40 | 3.13p | 20 | £0.63 | Exchange | Buy | AT |
| 10/04/2026 | 13:16:29 | 2.93p | 1,314 | £38.45 | Exchange | Buy | OFF |
| 10/04/2026 | 13:15:02 | 3.13p | 34 | £1.06 | Off-book | Buy | SI |
| 10/04/2026 | 13:15:02 | 3.13p | 300 | £9.39 | Off-book | Buy | SI |
| 10/04/2026 | 13:15:02 | 3.13p | 1,757 | £54.99 | Off-book | Buy | SI |
