1. Share Prices

  2. Quantum Blockchain Technologies PLC (QBT)

1.00p-0.05 (-4.76%)21 Nov 2024, 16:14
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
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
Oct 11, 20240.57p0.65p0.55p0.63p3,572,674
Oct 10, 20240.57p0.59p0.55p0.57p7,307,576
Oct 9, 20240.57p0.59p0.57p0.57p1,189,023
Oct 8, 20240.57p0.59p0.57p0.57p1,800,268
Oct 7, 20240.57p0.60p0.56p0.57p2,794,864
Oct 4, 20240.57p0.59p0.55p0.57p1,352,996
Oct 3, 20240.55p0.59p0.53p0.57p3,057,168
Oct 2, 20240.55p0.60p0.51p0.55p1,681,586
Oct 1, 20240.55p0.57p0.51p0.55p214,615
Sep 30, 20240.53p0.55p0.50p0.55p1,393,664
Sep 27, 20240.53p0.55p0.50p0.53p941,431
Sep 26, 20240.53p0.55p0.51p0.53p1,809,696
Sep 25, 20240.47p0.55p0.48p0.53p7,364,786
Sep 24, 20240.50p0.55p0.47p0.47p5,704,952
Sep 23, 20240.50p0.55p0.46p0.50p7,733,476
Sep 20, 20240.57p0.60p0.55p0.57p1,698,294
Sep 19, 20240.57p0.59p0.55p0.57p2,370,469
Sep 18, 20240.53p0.58p0.54p0.57p5,232,455
Sep 17, 20240.57p0.60p0.54p0.53p6,095,534
Sep 16, 20240.60p0.60p0.55p0.57p1,162,562
Sep 13, 20240.63p0.69p0.58p0.60p10,694,332
Sep 12, 20240.53p0.65p0.51p0.63p13,015,509
123456
Showing 1 to 50 of 254

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Ip Group PLC42.056.19
Halma PLC2,645.005.72
Wood Group (John) PLC54.155.04
Grainger PLC232.504.73
Ninety One PLC162.704.56

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC95.44-15.50
Cmc Markets PLC288.50-14.77
Petershill Partners PLC238.50-6.29
Paypoint PLC785.00-5.99
Mitie Group PLC106.00-4.50
Urban Logistics Reit PLC105.00-4.37