1. Share Prices

  2. Quantum Blockchain Technologies PLC (QBT)

0.57p-0.03 (-4.17%)16 Sep 2024, 16:10
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
Sep 13, 20240.63p0.69p0.58p0.60p10,694,332
Sep 12, 20240.53p0.65p0.51p0.63p13,015,509
Sep 11, 20240.53p0.55p0.50p0.53p1,340,123
Sep 10, 20240.53p0.55p0.50p0.53p1,719,005
Sep 9, 20240.53p0.55p0.50p0.53p1,091,587
Sep 6, 20240.50p0.55p0.50p0.53p3,078,073
Sep 5, 20240.50p0.54p0.49p0.50p2,200,894
Sep 4, 20240.50p0.55p0.49p0.50p1,904,493
Sep 3, 20240.50p0.55p0.49p0.50p4,273,013
Sep 2, 20240.50p0.55p0.48p0.50p3,982,451
Aug 30, 20240.53p0.55p0.47p0.50p32,561,876
Aug 29, 20240.55p0.58p0.52p0.53p5,929,054
Aug 28, 20240.53p0.58p0.52p0.55p5,603,198
Aug 27, 20240.57p0.58p0.51p0.53p10,248,808
Aug 23, 20240.60p0.65p0.55p0.57p9,460,007
Aug 22, 20240.60p0.62p0.56p0.60p1,445,834
Aug 21, 20240.60p0.65p0.56p0.60p4,877,696
Aug 20, 20240.60p0.65p0.56p0.60p4,471,217
Aug 19, 20240.57p0.65p0.56p0.60p5,955,062
Aug 16, 20240.60p0.64p0.56p0.57p13,613,560
Aug 15, 20240.68p0.70p0.50p0.60p50,644,423
Aug 14, 20240.75p0.85p0.70p0.78p8,522,474
Aug 13, 20240.65p0.80p0.61p0.75p6,243,302
Aug 12, 20240.68p0.70p0.63p0.65p1,879,393
Aug 9, 20240.70p0.75p0.65p0.68p2,709,318
Aug 8, 20240.75p0.80p0.66p0.70p3,459,689
Aug 7, 20240.75p0.80p0.71p0.78p3,200,019
Aug 6, 20240.65p0.78p0.70p0.75p3,244,773
Aug 5, 20240.60p0.70p0.56p0.65p8,801,750
Aug 2, 20240.70p0.75p0.65p0.68p6,741,587
Aug 1, 20240.72p0.75p0.70p0.70p3,477,898
Jul 31, 20240.72p0.75p0.70p0.72p1,131,384
Jul 30, 20240.72p0.75p0.70p0.72p1,106,796
Jul 29, 20240.72p0.75p0.70p0.72p3,801,650
Jul 26, 20240.75p0.80p0.70p0.72p3,504,661
Jul 25, 20240.75p0.79p0.71p0.75p1,170,455
Jul 24, 20240.78p0.82p0.71p0.75p5,853,828
Jul 23, 20240.75p0.84p0.70p0.78p3,903,463
Jul 22, 20240.72p0.80p0.73p0.75p3,302,059
Jul 19, 20240.68p0.84p0.74p0.72p5,869,678
Jul 18, 20240.72p0.75p0.66p0.70p7,808,410
Jul 17, 20240.75p0.78p0.70p0.72p5,191,518
Jul 16, 20240.75p0.80p0.71p0.75p2,271,752
Jul 15, 20240.80p0.85p0.73p0.75p7,379,678
Jul 12, 20240.85p0.87p0.76p0.80p4,379,137
Jul 11, 20240.85p0.90p0.80p0.85p970,742
Jul 10, 20240.82p0.85p0.82p0.82p750,885
Jul 9, 20240.82p0.85p0.78p0.82p3,108,024
Jul 8, 20240.85p0.87p0.80p0.82p2,007,719
Jul 5, 20240.82p0.84p0.80p0.85p3,156,746
123456
Showing 1 to 50 of 252

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:
12 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Playtech PLC753.0015.14
Ti Fluid Systems PLC166.4014.13
Jtc PLC1,134.003.85
Jd Sports Fashion PLC154.303.63
Dowlais Group PLC62.053.24
Marks And Spencer Group PLC361.402.90
Risers/fallers data from previous trading day. Today's data available from 8:15am.