QBT

Quantum Blockchain Techn... Historical Data - QBT

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Quantum Blockchain Technologies Plc QBT London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.05 2.78% 1.85 00:52:26
Open Price Low Price High Price Close Price Previous Close
1.80 1.80 1.90 1.85 1.80
more quote information »
Industry Sector
NONEQUITY INVESTMENT INSTRUMENTS

QBT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.902.001.751.855,598,930-0.05-2.63%
1 Month2.952.951.752.288,085,162-1.10-37.29%
3 Months2.203.101.552.5512,128,175-0.35-15.91%
6 Months3.103.351.552.7114,108,776-1.25-40.32%
1 Year1.6015.650.8752.4618,351,5780.2515.63%
3 Years0.42515.650.1151.9015,182,0481.43335.29%
5 Years0.7515.650.1151.6811,740,4671.10146.67%

QBT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
21 May 2022 1.85 0.05 2.78% 1.80 1.90 1.80 3,690,688
20 May 2022 1.80 0.00 0.0% 1.80 1.80 1.80 2,643,650
19 May 2022 1.80 -0.10 -5.26% 1.90 1.90 1.75 4,454,363
18 May 2022 1.90 0.10 5.56% 1.80 2.00 1.80 5,879,580
17 May 2022 1.80 -0.15 -7.69% 1.90 1.90 1.75 9,093,221
14 May 2022 1.95 0.05 2.63% 1.90 2.00 1.90 5,923,837
13 May 2022 1.90 -0.15 -7.32% 2.00 2.10 1.85 15,369,861
12 May 2022 2.05 0.00 0.0% 2.05 2.05 2.05 12,111,509
11 May 2022 2.05 0.00 0.0% 2.05 2.15 2.05 11,190,721
10 May 2022 2.05 -0.30 -12.77% 2.35 2.35 2.05 15,147,663
07 May 2022 2.35 -0.10 -4.08% 2.45 2.45 2.35 4,210,653
06 May 2022 2.45 -0.10 -3.92% 2.55 2.60 2.45 6,026,244
05 May 2022 2.55 0.00 0.0% 2.55 2.65 2.55 8,314,131
04 May 2022 2.55 -0.10 -3.77% 2.65 2.65 2.55 12,281,238
03 May 2022 2.65 0.00 0.0% 2.65 2.65 2.65 0.00
30 Apr 2022 2.65 -0.10 -3.64% 2.70 2.70 2.65 3,723,617
29 Apr 2022 2.75 0.10 3.77% 2.65 2.75 2.65 8,978,358
28 Apr 2022 2.65 -0.10 -3.64% 2.75 2.75 2.65 11,212,171
27 Apr 2022 2.75 -0.10 -3.51% 2.85 2.90 2.75 6,392,256
26 Apr 2022 2.85 -0.08 -2.56% 2.925 2.925 2.75 5,991,613
23 Apr 2022 2.925 -0.03 -0.85% 2.95 2.95 2.85 4,673,400
22 Apr 2022 2.95 0.05 1.72% 2.90 3.10 2.90 28,570,255
Your Recent History
LSE
QBT
Quantum Bl..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220521 00:04:34