Register to chat with like-minded investors on our interactive forums.
QNTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 61.77 | 0.040 | 0.07% | 61.85 | 62.98 | 61.23 | 2,065.00 |
| Jun 19 2024 | 61.73 | 1.63 | 2.71% | 59.94 | 62.71 | 59.94 | 2,099.00 |
| Jun 18 2024 | 60.10 | -2.56 | -4.08% | 62.75 | 62.91 | 57.54 | 5,680.00 |
| Jun 17 2024 | 62.66 | -2.62 | -4.01% | 71.19 | 72.35 | 14.05 | 3,393.00 |
| Jun 16 2024 | 65.28 | 0.280 | 0.43% | 64.91 | 65.86 | 64.78 | 1,473.00 |
| Jun 15 2024 | 65.00 | 0.670 | 1.04% | 64.22 | 65.92 | 64.21 | 1,725.00 |
| Jun 14 2024 | 64.33 | -0.900 | -1.37% | 65.22 | 65.65 | 62.53 | 3,243.00 |
| Jun 13 2024 | 65.23 | -3.47 | -5.05% | 68.21 | 68.86 | 64.68 | 2,975.00 |
| Jun 12 2024 | 68.69 | 2.44 | 3.68% | 66.59 | 68.78 | 65.68 | 3,290.00 |
| Jun 11 2024 | 66.25 | -2.58 | -3.75% | 68.76 | 68.95 | 64.48 | 3,785.00 |
| Jun 10 2024 | 68.83 | -0.150 | -0.22% | 71.19 | 72.35 | 14.05 | 5,121.00 |
| Jun 09 2024 | 68.98 | 3.63 | 5.56% | 65.56 | 69.19 | 65.41 | 2,851.00 |
| Jun 08 2024 | 65.35 | -2.53 | -3.72% | 67.80 | 68.09 | 64.61 | 4,016.00 |
| Jun 07 2024 | 67.88 | -2.17 | -3.10% | 70.25 | 70.92 | 61.72 | 6,894.00 |
| Jun 06 2024 | 70.05 | -0.740 | -1.05% | 70.73 | 71.17 | 69.55 | 2,227.00 |
| Jun 05 2024 | 70.79 | -0.550 | -0.77% | 71.19 | 72.35 | 14.05 | 8,606.00 |
| Jun 04 2024 | 71.33 | 0.710 | 1.01% | 70.78 | 71.89 | 70.29 | 1,052.00 |
| Jun 03 2024 | 70.62 | -1.31 | -1.81% | 71.69 | 72.73 | 70.46 | 863.00 |
| Jun 02 2024 | 71.93 | 0.660 | 0.93% | 71.51 | 72.79 | 71.12 | 1,089.00 |
| Jun 01 2024 | 71.26 | -0.020 | -0.03% | 71.20 | 71.49 | 70.40 | 1,266.00 |
| May 31 2024 | 71.29 | -0.090 | -0.12% | 71.19 | 72.35 | 69.96 | 1,650.00 |
| May 30 2024 | 71.37 | -1.25 | -1.71% | 72.81 | 72.81 | 70.09 | 1,665.00 |
| May 29 2024 | 72.62 | 0.720 | 1.01% | 71.85 | 73.40 | 71.12 | 1,569.00 |
| May 28 2024 | 71.89 | -0.120 | -0.17% | 72.36 | 72.36 | 70.46 | 1,610.00 |
| May 27 2024 | 72.02 | -0.420 | -0.58% | 76.59 | 76.92 | 71.96 | 1,107.00 |
| May 26 2024 | 72.43 | -1.22 | -1.66% | 73.75 | 73.86 | 71.56 | 1,026.00 |
| May 25 2024 | 73.65 | -0.040 | -0.05% | 74.01 | 75.45 | 73.28 | 1,061.00 |
| May 24 2024 | 73.69 | -0.580 | -0.78% | 74.72 | 75.11 | 72.32 | 2,305.00 |
| May 23 2024 | 74.27 | -1.13 | -1.50% | 75.56 | 76.62 | 72.06 | 1,898.00 |
| May 22 2024 | 75.40 | -1.29 | -1.68% | 77.26 | 78.28 | 75.31 | 1,129.00 |
| May 21 2024 | 76.69 | -2.82 | -3.55% | 79.30 | 80.96 | 76.41 | 2,818.00 |
| May 20 2024 | 79.51 | 5.01 | 6.73% | 76.59 | 80.12 | 14.50 | 2,268.00 |
| May 19 2024 | 74.50 | -2.73 | -3.53% | 77.20 | 77.52 | 74.09 | 646.00 |
| May 18 2024 | 77.23 | 0.280 | 0.37% | 77.07 | 79.37 | 76.51 | 705.00 |
| May 17 2024 | 76.94 | 2.23 | 2.98% | 74.75 | 77.53 | 73.88 | 874.00 |
| May 16 2024 | 74.72 | -1.20 | -1.58% | 76.21 | 76.41 | 74.37 | 1,152.00 |
| May 15 2024 | 75.91 | 2.21 | 3.00% | 73.63 | 76.59 | 72.94 | 1,110.00 |
| May 14 2024 | 73.70 | -2.50 | -3.27% | 76.59 | 76.92 | 72.81 | 1,033.00 |
| May 13 2024 | 76.19 | 0.800 | 1.05% | 82.11 | 83.41 | 13.69 | 1,158.00 |
| May 12 2024 | 75.40 | -0.690 | -0.91% | 76.39 | 77.06 | 74.55 | 668.00 |
| May 11 2024 | 76.09 | -1.05 | -1.36% | 77.02 | 77.75 | 75.97 | 1,011.00 |
| May 10 2024 | 77.13 | -2.17 | -2.74% | 79.00 | 80.20 | 76.05 | 1,355.00 |
| May 09 2024 | 79.30 | 1.77 | 2.29% | 77.12 | 79.69 | 76.92 | 1,900.00 |
| May 08 2024 | 77.53 | -0.230 | -0.30% | 77.18 | 78.92 | 76.40 | 2,015.00 |
| May 07 2024 | 77.76 | -0.340 | -0.44% | 78.30 | 80.39 | 77.16 | 1,380.00 |
| May 06 2024 | 78.11 | -2.43 | -3.02% | 82.11 | 83.41 | 14.50 | 1,809.00 |
| May 05 2024 | 80.54 | -0.780 | -0.96% | 81.72 | 81.74 | 79.82 | 1,102.00 |
| May 04 2024 | 81.32 | -3.29 | -3.88% | 84.56 | 85.48 | 81.09 | 3,272.00 |
| May 03 2024 | 84.61 | 3.13 | 3.84% | 81.20 | 85.29 | 80.79 | 1,100.00 |
| May 02 2024 | 81.48 | 0.010 | 0.01% | 81.16 | 83.01 | 78.97 | 1,330.00 |
| May 01 2024 | 81.47 | 1.89 | 2.37% | 79.57 | 81.59 | 75.23 | 1,540.00 |
| Apr 30 2024 | 79.58 | -2.40 | -2.93% | 82.11 | 83.41 | 77.37 | 2,276.00 |
| Apr 29 2024 | 81.98 | 0.420 | 0.51% | 88.60 | 91.32 | 80.38 | 24,166.00 |
| Apr 28 2024 | 81.56 | -1.23 | -1.49% | 82.53 | 85.11 | 81.52 | 1,686.00 |
| Apr 27 2024 | 82.79 | -2.47 | -2.90% | 85.36 | 85.67 | 81.83 | 11,575.00 |
| Apr 26 2024 | 85.27 | -2.52 | -2.87% | 87.95 | 88.83 | 85.27 | 23,395.00 |
| Apr 25 2024 | 87.78 | 1.03 | 1.19% | 86.45 | 88.38 | 84.39 | 21,487.00 |
| Apr 24 2024 | 86.75 | -0.970 | -1.10% | 88.16 | 93.21 | 86.33 | 35,023.00 |
| Apr 23 2024 | 87.72 | -0.040 | -0.04% | 87.50 | 88.52 | 85.33 | 3,123.00 |
| Apr 22 2024 | 87.75 | 1.79 | 2.09% | 88.60 | 88.85 | 14.60 | 2,074.00 |
| Apr 21 2024 | 85.96 | -2.75 | -3.10% | 88.60 | 88.85 | 84.75 | 8,173.00 |
| Apr 20 2024 | 88.71 | 3.64 | 4.28% | 84.54 | 89.28 | 83.56 | 9,454.00 |
| Apr 19 2024 | 85.07 | -2.29 | -2.62% | 86.95 | 87.80 | 80.74 | 20,632.00 |
| Apr 18 2024 | 87.36 | 5.79 | 7.10% | 81.98 | 87.62 | 79.24 | 15,366.00 |
| Apr 17 2024 | 81.57 | -1.59 | -1.92% | 83.23 | 84.30 | 79.83 | 10,816.00 |
| Apr 16 2024 | 83.17 | 0.120 | 0.15% | 83.53 | 84.75 | 78.78 | 6,174.00 |
| Apr 15 2024 | 83.05 | -1.33 | -1.58% | 78.48 | 91.55 | 75.35 | 44,179.00 |
| Apr 14 2024 | 84.38 | 5.28 | 6.68% | 78.48 | 85.49 | 75.35 | 22,729.00 |
| Apr 13 2024 | 79.10 | -6.24 | -7.31% | 84.80 | 85.27 | 69.25 | 46,916.00 |
| Apr 12 2024 | 85.34 | -6.70 | -7.28% | 91.84 | 93.18 | 78.32 | 17,768.00 |
| Apr 11 2024 | 92.04 | -1.07 | -1.15% | 92.82 | 93.78 | 90.84 | 2,278.00 |
| Apr 10 2024 | 93.11 | 1.36 | 1.48% | 91.80 | 94.05 | 90.16 | 2,700.00 |
| Apr 09 2024 | 91.75 | -4.79 | -4.96% | 96.52 | 97.01 | 90.73 | 2,976.00 |
| Apr 08 2024 | 96.55 | 1.90 | 2.01% | 93.91 | 97.40 | 92.56 | 2,226.00 |
| Apr 07 2024 | 94.64 | 0.300 | 0.31% | 94.21 | 95.97 | 93.66 | 2,066.00 |
| Apr 06 2024 | 94.35 | 0.520 | 0.55% | 93.30 | 95.80 | 93.30 | 1,576.00 |
| Apr 05 2024 | 93.83 | -1.87 | -1.96% | 95.72 | 96.00 | 91.11 | 2,201.00 |
| Apr 04 2024 | 95.70 | 1.39 | 1.47% | 93.91 | 99.25 | 92.56 | 2,091.00 |
| Apr 03 2024 | 94.31 | -0.710 | -0.74% | 94.99 | 98.95 | 92.14 | 2,719.00 |
| Apr 02 2024 | 95.02 | -6.05 | -5.98% | 100.61 | 101.60 | 94.39 | 3,825.00 |
| Apr 01 2024 | 101.07 | -2.80 | -2.70% | 109.72 | 113.99 | 14.69 | 3,227.00 |
| Mar 31 2024 | 103.87 | -1.25 | -1.19% | 104.83 | 106.67 | 103.81 | 2,128.00 |
| Mar 30 2024 | 105.12 | -2.38 | -2.21% | 107.05 | 107.83 | 104.56 | 1,216.00 |
| Mar 29 2024 | 107.50 | -1.74 | -1.59% | 108.75 | 110.14 | 106.02 | 2,173.00 |
| Mar 28 2024 | 109.24 | 0.980 | 0.90% | 108.45 | 113.72 | 106.36 | 3,075.00 |
| Mar 27 2024 | 108.26 | -2.30 | -2.08% | 109.19 | 111.34 | 106.17 | 3,360.00 |
| Mar 26 2024 | 110.56 | 0.690 | 0.63% | 109.72 | 116.92 | 108.79 | 5,045.00 |
| Mar 25 2024 | 109.87 | 2.76 | 2.58% | 95.92 | 117.30 | 95.60 | 12,352.00 |
| Mar 24 2024 | 107.10 | 7.65 | 7.69% | 99.45 | 110.04 | 99.28 | 7,010.00 |
| Mar 23 2024 | 99.45 | 2.85 | 2.95% | 96.98 | 102.55 | 95.14 | 2,668.00 |
