1. Share Prices

  2. Quantum Blockchain Technologies PLC (QBT)

0.75p+0.00 (+0.00%)20 Dec 2024, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Quantum Blockchain Technologies PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 20240.75p0.78p0.70p0.75p3,709,730
Dec 19, 20240.80p0.84p0.70p0.75p5,569,762
Dec 18, 20240.85p0.90p0.80p0.80p4,182,094
Dec 17, 20240.82p0.90p0.81p0.85p9,213,527
Dec 16, 20240.72p0.84p0.72p0.82p8,784,707
Dec 13, 20240.72p0.75p0.68p0.72p2,472,626
Dec 12, 20240.72p0.75p0.70p0.72p1,738,017
Dec 11, 20240.75p0.75p0.70p0.72p2,915,977
Dec 10, 20240.78p0.80p0.75p0.75p2,293,925
Dec 9, 20240.78p0.80p0.75p0.78p5,714,263
Dec 6, 20240.80p0.80p0.75p0.78p5,138,729
Dec 5, 20240.80p0.85p0.76p0.80p5,621,717
Dec 4, 20240.78p0.85p0.75p0.80p6,055,873
Dec 3, 20240.80p0.85p0.71p0.75p4,896,920
Dec 2, 20240.80p0.85p0.75p0.80p3,046,560
Nov 29, 20240.75p0.85p0.76p0.80p4,977,450
Nov 28, 20240.72p0.78p0.71p0.75p3,867,224
Nov 27, 20240.80p0.80p0.71p0.72p4,608,526
Nov 26, 20240.78p0.80p0.73p0.78p2,618,187
Nov 25, 20240.90p0.95p0.75p0.80p10,826,634
Nov 22, 20241.00p1.00p0.85p0.90p11,388,567
Nov 21, 20241.05p1.10p0.95p1.00p7,074,520
Nov 20, 20240.97p1.07p1.00p1.05p10,657,321
Nov 19, 20241.05p1.07p0.95p0.97p12,837,256
Nov 18, 20241.05p1.20p1.00p1.05p8,359,144
Nov 15, 20241.07p1.20p1.02p1.05p18,686,036
Nov 14, 20241.13p1.25p1.04p1.07p38,093,621
Nov 13, 20240.95p1.14p0.87p1.10p28,355,687
Nov 12, 20240.82p1.25p0.82p0.95p57,452,790
Nov 11, 20240.78p0.90p0.70p0.82p20,449,852
Nov 8, 20240.70p0.85p0.71p0.78p6,879,431
Nov 7, 20240.70p0.72p0.68p0.70p1,253,785
Nov 6, 20240.70p0.72p0.65p0.70p8,210,008
Nov 5, 20240.70p0.75p0.67p0.70p3,357,474
Nov 4, 20240.70p0.75p0.65p0.70p3,318,274
Nov 1, 20240.70p0.74p0.65p0.70p3,171,517
Oct 31, 20240.70p0.75p0.65p0.70p1,813,518
Oct 30, 20240.70p0.75p0.65p0.70p1,310,942
Oct 29, 20240.70p0.75p0.65p0.70p2,712,833
Oct 28, 20240.75p0.79p0.68p0.70p5,616,266
Oct 25, 20240.75p0.80p0.71p0.75p2,682,565
Oct 24, 20240.72p0.75p0.72p0.75p29,429,279
Oct 23, 20240.68p0.69p0.65p0.68p2,970,752
Oct 22, 20240.68p0.69p0.65p0.68p1,962,466
Oct 21, 20240.65p0.70p0.64p0.68p7,429,663
Oct 18, 20240.63p0.69p0.60p0.65p2,082,819
Oct 17, 20240.63p0.65p0.61p0.63p1,841,796
Oct 16, 20240.63p0.65p0.60p0.63p2,413,339
Oct 15, 20240.63p0.65p0.63p0.63p4,230,277
Oct 14, 20240.63p0.65p0.60p0.63p3,364,372
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day. Today's data available from 8:15am.