Register for streaming realtime charts, analysis tools, and prices.
QUB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 80.57 | 0.28 | 0.35% | 80.35 | 80.57 | 80.35 | 100 |
| May 30 2024 | 80.29 | 0.17 | 0.21% | 80.15 | 80.29 | 80.15 | 100 |
| May 29 2024 | 80.12 | -0.08 | -0.10% | 80.17 | 80.17 | 80.08 | 600 |
| May 28 2024 | 80.20 | 0.30 | 0.38% | 80.63 | 80.63 | 80.20 | 1,601 |
| May 27 2024 | 79.90 | -0.76 | -0.94% | 80.28 | 80.28 | 79.90 | 2,000 |
| May 24 2024 | 80.66 | 0.09 | 0.11% | 80.76 | 80.76 | 80.66 | 204 |
| May 23 2024 | 80.57 | -0.23 | -0.28% | 80.66 | 80.68 | 80.57 | 1,200 |
| May 22 2024 | 80.80 | -0.14 | -0.17% | 80.97 | 80.97 | 80.80 | 400 |
| May 21 2024 | 80.94 | 0.06 | 0.07% | 80.94 | 80.94 | 80.94 | 0 |
| May 17 2024 | 80.88 | -0.02 | -0.02% | 81.02 | 81.02 | 80.65 | 400 |
| May 16 2024 | 80.90 | -0.16 | -0.20% | 81.20 | 81.20 | 80.81 | 600 |
| May 15 2024 | 81.06 | 0.44 | 0.55% | 81.06 | 81.06 | 81.06 | 4 |
| May 14 2024 | 80.62 | 0.17 | 0.21% | 80.77 | 80.77 | 80.62 | 100 |
| May 13 2024 | 80.45 | 0.09 | 0.11% | 80.45 | 80.45 | 80.45 | 0 |
| May 10 2024 | 80.36 | -0.21 | -0.26% | 80.49 | 80.49 | 80.36 | 900 |
| May 09 2024 | 80.57 | 0.17 | 0.21% | 80.57 | 80.57 | 80.57 | 0 |
| May 08 2024 | 80.40 | -0.19 | -0.24% | 80.54 | 80.54 | 80.40 | 1,300 |
| May 07 2024 | 80.59 | 0.26 | 0.32% | 80.82 | 80.83 | 80.59 | 628 |
| May 06 2024 | 80.33 | -0.10 | -0.12% | 80.58 | 80.58 | 80.33 | 700 |
| May 03 2024 | 80.43 | 0.44 | 0.55% | 80.43 | 80.43 | 80.43 | 0 |
| May 02 2024 | 79.99 | 0.28 | 0.35% | 79.99 | 79.99 | 79.99 | 0 |
| May 01 2024 | 79.71 | -0.03 | -0.04% | 79.71 | 79.71 | 79.71 | 0 |
| Apr 30 2024 | 79.74 | -0.15 | -0.19% | 79.90 | 79.90 | 79.74 | 1,000 |
| Apr 29 2024 | 79.89 | 0.21 | 0.26% | 79.99 | 80.07 | 79.89 | 772 |
| Apr 26 2024 | 79.68 | 0.20 | 0.25% | 79.80 | 79.80 | 79.68 | 100 |
| Apr 25 2024 | 79.48 | -0.26 | -0.33% | 79.54 | 79.61 | 79.48 | 400 |
| Apr 24 2024 | 79.74 | -0.17 | -0.21% | 79.82 | 79.82 | 79.74 | 100 |
| Apr 23 2024 | 79.91 | 0.12 | 0.15% | 80.14 | 80.14 | 79.83 | 600 |
| Apr 22 2024 | 79.79 | 0.06 | 0.08% | 79.91 | 79.91 | 79.79 | 300 |
| Apr 19 2024 | 79.73 | 0.09 | 0.11% | 79.87 | 79.87 | 79.73 | 100 |
| Apr 18 2024 | 79.64 | -0.18 | -0.23% | 79.64 | 79.64 | 79.64 | 23 |
| Apr 17 2024 | 79.82 | 0.35 | 0.44% | 79.82 | 79.82 | 79.82 | 0 |
| Apr 16 2024 | 79.47 | -0.34 | -0.43% | 79.59 | 79.59 | 79.46 | 200 |
| Apr 15 2024 | 79.81 | -0.47 | -0.59% | 79.74 | 80.05 | 79.59 | 4,100 |
| Apr 12 2024 | 80.28 | 0.22 | 0.27% | 80.49 | 80.55 | 80.28 | 300 |
| Apr 11 2024 | 80.06 | -0.12 | -0.15% | 80.16 | 80.16 | 80.06 | 600 |
| Apr 10 2024 | 80.18 | -0.85 | -1.05% | 80.37 | 80.37 | 80.16 | 1,000 |
| Apr 09 2024 | 81.03 | 0.20 | 0.25% | 81.19 | 81.19 | 81.03 | 500 |
| Apr 08 2024 | 80.83 | -0.08 | -0.10% | 80.59 | 80.83 | 80.59 | 400 |
| Apr 05 2024 | 80.91 | -0.24 | -0.30% | 81.06 | 81.06 | 80.91 | 100 |
| Apr 04 2024 | 81.15 | 0.21 | 0.26% | 81.17 | 81.17 | 81.15 | 100 |
| Apr 03 2024 | 80.94 | 0.02 | 0.02% | 80.94 | 80.94 | 80.94 | 0 |
| Apr 02 2024 | 80.92 | -0.17 | -0.21% | 81.00 | 81.01 | 80.92 | 200 |
| Apr 01 2024 | 81.09 | -0.66 | -0.81% | 81.39 | 81.39 | 81.09 | 700 |
| Mar 28 2024 | 81.75 | -0.06 | -0.07% | 81.75 | 81.75 | 81.75 | 0 |
| Mar 27 2024 | 81.81 | 0.24 | 0.29% | 81.81 | 81.81 | 81.81 | 0 |
| Mar 26 2024 | 81.57 | 0.06 | 0.07% | 81.57 | 81.57 | 81.57 | 0 |
| Mar 25 2024 | 81.51 | -0.20 | -0.24% | 81.51 | 81.51 | 81.51 | 0 |
| Mar 22 2024 | 81.71 | 0.16 | 0.20% | 81.86 | 81.86 | 81.71 | 200 |
| Mar 21 2024 | 81.55 | 0.19 | 0.23% | 81.57 | 81.63 | 81.55 | 1,600 |
| Mar 20 2024 | 81.36 | 0.15 | 0.18% | 81.43 | 81.55 | 81.16 | 3,300 |
| Mar 19 2024 | 81.21 | -0.03 | -0.04% | 81.36 | 81.36 | 81.21 | 354 |
| Mar 18 2024 | 81.24 | 0.09 | 0.11% | 81.27 | 81.27 | 81.24 | 400 |
| Mar 15 2024 | 81.15 | -0.11 | -0.14% | 81.26 | 81.35 | 80.95 | 1,800 |
| Mar 14 2024 | 81.26 | -0.48 | -0.59% | 81.50 | 81.50 | 81.26 | 1,900 |
| Mar 13 2024 | 81.74 | 0.00 | 0.00% | 81.74 | 81.74 | 81.74 | 100 |
| Mar 12 2024 | 81.74 | -0.17 | -0.21% | 81.90 | 81.91 | 81.74 | 1,000 |
| Mar 11 2024 | 81.91 | -0.09 | -0.11% | 82.08 | 82.08 | 81.91 | 100 |
| Mar 08 2024 | 82.00 | 0.11 | 0.13% | 82.15 | 82.15 | 82.00 | 300 |
| Mar 07 2024 | 81.89 | 0.13 | 0.16% | 81.89 | 81.89 | 81.89 | 0 |
| Mar 06 2024 | 81.76 | 0.07 | 0.09% | 81.64 | 81.89 | 81.57 | 872 |
| Mar 05 2024 | 81.69 | 0.37 | 0.45% | 81.85 | 81.85 | 81.69 | 200 |
| Mar 04 2024 | 81.32 | -0.15 | -0.18% | 81.40 | 81.42 | 81.32 | 800 |
