Shares Magazine
0.60p-0.03 (-4.00%)13 Jun 2025, 16:09
Quantum Blockchain Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 0.65p | 0.70p | 0.60p | 0.68p | 13,393,295 |
| Apr 17, 2025 | 0.65p | 0.70p | 0.61p | 0.65p | 2,617,351 |
| Apr 16, 2025 | 0.65p | 0.70p | 0.60p | 0.65p | 1,798,453 |
| Apr 15, 2025 | 0.65p | 0.70p | 0.60p | 0.65p | 5,507,506 |
| Apr 14, 2025 | 0.65p | 0.70p | 0.61p | 0.65p | 5,846,581 |
| Apr 11, 2025 | 0.65p | 0.65p | 0.60p | 0.65p | 5,507,643 |
| Apr 10, 2025 | 0.68p | 0.70p | 0.60p | 0.65p | 3,844,740 |
| Apr 9, 2025 | 0.65p | 0.70p | 0.60p | 0.65p | 9,815,516 |
| Apr 8, 2025 | 0.70p | 0.75p | 0.60p | 0.65p | 41,816,576 |
| Apr 7, 2025 | 0.65p | 0.70p | 0.60p | 0.63p | 16,131,943 |
| Apr 4, 2025 | 0.68p | 0.70p | 0.63p | 0.65p | 4,464,990 |
| Apr 3, 2025 | 0.68p | 0.70p | 0.65p | 0.68p | 7,615,292 |
| Apr 2, 2025 | 0.72p | 0.79p | 0.65p | 0.68p | 10,004,911 |
| Apr 1, 2025 | 0.70p | 0.75p | 0.65p | 0.70p | 2,320,364 |
| Mar 31, 2025 | 0.72p | 0.75p | 0.65p | 0.70p | 6,084,887 |
| Mar 28, 2025 | 0.72p | 0.76p | 0.70p | 0.72p | 5,608,200 |
| Mar 27, 2025 | 0.80p | 0.85p | 0.70p | 0.72p | 8,498,689 |
| Mar 26, 2025 | 0.72p | 0.90p | 0.72p | 0.80p | 46,890,815 |
| Mar 25, 2025 | 0.68p | 0.74p | 0.65p | 0.72p | 15,042,895 |
| Mar 24, 2025 | 0.68p | 0.70p | 0.66p | 0.68p | 10,063,693 |
| Mar 21, 2025 | 0.68p | 0.70p | 0.64p | 0.68p | 14,418,081 |
| Mar 20, 2025 | 0.68p | 0.70p | 0.65p | 0.68p | 13,913,259 |
| Mar 19, 2025 | 0.68p | 0.70p | 0.65p | 0.68p | 3,117,778 |
| Mar 18, 2025 | 0.68p | 0.70p | 0.63p | 0.68p | 4,563,427 |
| Mar 17, 2025 | 0.68p | 0.70p | 0.65p | 0.68p | 10,049,390 |
| Mar 14, 2025 | 0.68p | 0.70p | 0.65p | 0.68p | 4,355,268 |
| Mar 13, 2025 | 0.68p | 0.70p | 0.65p | 0.68p | 7,076,184 |
| Mar 12, 2025 | 0.65p | 0.68p | 0.60p | 0.68p | 13,544,180 |
| Mar 11, 2025 | 0.72p | 0.75p | 0.67p | 0.68p | 11,343,530 |
| Mar 10, 2025 | 0.72p | 0.75p | 0.70p | 0.72p | 5,802,203 |
| Mar 7, 2025 | 0.72p | 0.75p | 0.70p | 0.72p | 14,186,438 |
| Mar 6, 2025 | 0.70p | 0.75p | 0.70p | 0.72p | 9,060,904 |
| Mar 5, 2025 | 0.70p | 0.75p | 0.70p | 0.70p | 11,102,012 |
| Mar 4, 2025 | 0.75p | 0.75p | 0.65p | 0.70p | 19,045,543 |
| Mar 3, 2025 | 0.78p | 0.84p | 0.73p | 0.75p | 25,097,085 |
| Feb 28, 2025 | 0.79p | 0.87p | 0.68p | 0.78p | 33,133,598 |
| Feb 27, 2025 | 0.81p | 0.83p | 0.78p | 0.79p | 9,082,233 |
| Feb 26, 2025 | 0.88p | 0.87p | 0.80p | 0.81p | 3,900,095 |
| Feb 25, 2025 | 0.90p | 0.92p | 0.83p | 0.88p | 18,187,835 |
| Feb 24, 2025 | 0.96p | 0.98p | 0.88p | 0.90p | 5,598,566 |
| Feb 21, 2025 | 0.97p | 1.00p | 0.93p | 0.96p | 11,671,426 |
| Feb 20, 2025 | 0.96p | 1.03p | 0.93p | 0.97p | 12,473,234 |
| Feb 19, 2025 | 0.94p | 0.97p | 0.93p | 0.96p | 6,122,429 |
| Feb 18, 2025 | 0.94p | 0.95p | 0.93p | 0.94p | 9,688,146 |
| Feb 17, 2025 | 0.99p | 1.00p | 0.92p | 0.94p | 10,292,273 |
| Feb 14, 2025 | 0.93p | 1.03p | 0.92p | 0.99p | 27,375,542 |
| Feb 13, 2025 | 0.94p | 0.97p | 0.90p | 0.93p | 19,709,945 |
| Feb 12, 2025 | 0.97p | 0.99p | 0.90p | 0.94p | 18,831,884 |
| Feb 11, 2025 | 1.02p | 1.05p | 0.96p | 0.97p | 15,078,629 |
| Feb 10, 2025 | 1.05p | 1.09p | 1.00p | 1.02p | 14,968,786 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.