Register to chat with like-minded investors on our interactive forums.
QTUMGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3.20 | -0.040 | -1.14% | 3.23 | 3.30 | 3.11 | 16,005.00 |
| Apr 24 2024 | 3.23 | -0.150 | -4.53% | 3.42 | 3.54 | 3.18 | 69,262.00 |
| Apr 23 2024 | 3.39 | -0.120 | -3.39% | 3.52 | 3.60 | 3.38 | 18,849.00 |
| Apr 22 2024 | 3.50 | 0.110 | 3.16% | 3.12 | 4.45 | 2.88 | 12,703.00 |
| Apr 21 2024 | 3.40 | -0.020 | -0.73% | 3.39 | 3.49 | 3.31 | 30,681.00 |
| Apr 20 2024 | 3.42 | 0.160 | 4.85% | 3.26 | 3.48 | 3.20 | 10,948.00 |
| Apr 19 2024 | 3.26 | 0.040 | 1.25% | 3.30 | 3.42 | 3.00 | 41,317.00 |
| Apr 18 2024 | 3.22 | 0.200 | 6.55% | 3.04 | 3.29 | 2.89 | 56,824.00 |
| Apr 17 2024 | 3.03 | -0.210 | -6.63% | 3.24 | 3.25 | 2.95 | 22,459.00 |
| Apr 16 2024 | 3.24 | -0.120 | -3.63% | 3.37 | 3.45 | 3.07 | 38,154.00 |
| Apr 15 2024 | 3.36 | -0.060 | -1.76% | 3.12 | 3.81 | 2.88 | 85,095.00 |
| Apr 14 2024 | 3.42 | 0.290 | 9.26% | 3.12 | 3.44 | 2.88 | 191,274.00 |
| Apr 13 2024 | 3.13 | -0.580 | -15.60% | 3.74 | 3.79 | 2.86 | 162,554.00 |
| Apr 12 2024 | 3.71 | -0.420 | -10.27% | 4.10 | 4.55 | 3.57 | 236,803.00 |
| Apr 11 2024 | 4.14 | 0.080 | 1.94% | 4.05 | 4.39 | 3.98 | 102,956.00 |
| Apr 10 2024 | 4.06 | 0.460 | 12.65% | 3.60 | 4.14 | 3.56 | 150,292.00 |
| Apr 09 2024 | 3.60 | -0.350 | -8.95% | 3.98 | 4.02 | 3.58 | 52,164.00 |
| Apr 08 2024 | 3.96 | 0.530 | 15.33% | 3.25 | 4.46 | 3.19 | 114,091.00 |
| Apr 07 2024 | 3.43 | 0.030 | 0.86% | 3.40 | 3.48 | 3.39 | 5,226.00 |
| Apr 06 2024 | 3.40 | 0.050 | 1.57% | 3.33 | 3.45 | 3.33 | 9,142.00 |
| Apr 05 2024 | 3.35 | -0.010 | -0.20% | 3.37 | 3.40 | 3.22 | 18,142.00 |
| Apr 04 2024 | 3.36 | 0.090 | 2.90% | 3.25 | 3.45 | 3.19 | 14,949.00 |
| Apr 03 2024 | 3.26 | -0.070 | -2.06% | 3.30 | 3.39 | 3.20 | 24,576.00 |
| Apr 02 2024 | 3.33 | -0.260 | -7.37% | 3.58 | 3.58 | 3.23 | 24,958.00 |
| Apr 01 2024 | 3.59 | -0.250 | -6.44% | 3.55 | 4.47 | 3.49 | 34,376.00 |
| Mar 31 2024 | 3.84 | 0.140 | 3.74% | 3.72 | 3.85 | 3.70 | 15,426.00 |
| Mar 30 2024 | 3.70 | -0.160 | -4.25% | 3.87 | 3.89 | 3.70 | 14,652.00 |
| Mar 29 2024 | 3.87 | 0.030 | 0.87% | 3.80 | 3.93 | 3.61 | 29,986.00 |
| Mar 28 2024 | 3.83 | 0.220 | 6.08% | 3.62 | 3.83 | 3.53 | 20,359.00 |
| Mar 27 2024 | 3.61 | -0.130 | -3.43% | 3.73 | 3.79 | 3.57 | 20,683.00 |
| Mar 26 2024 | 3.74 | 0.190 | 5.34% | 3.55 | 3.83 | 3.54 | 18,295.00 |
| Mar 25 2024 | 3.55 | 0.040 | 1.18% | 3.32 | 3.63 | 3.31 | 23,296.00 |
| Mar 24 2024 | 3.51 | 0.120 | 3.53% | 3.40 | 3.54 | 3.38 | 16,471.00 |
| Mar 23 2024 | 3.39 | 0.130 | 3.95% | 3.27 | 3.47 | 3.25 | 15,137.00 |
| Mar 22 2024 | 3.26 | -0.090 | -2.60% | 3.36 | 3.43 | 3.16 | 16,895.00 |
| Mar 21 2024 | 3.35 | 0.010 | 0.33% | 3.32 | 3.43 | 3.25 | 19,845.00 |
| Mar 20 2024 | 3.34 | 0.310 | 10.40% | 3.05 | 3.35 | 2.92 | 17,928.00 |
| Mar 19 2024 | 3.02 | -0.390 | -11.35% | 3.41 | 3.42 | 2.97 | 47,155.00 |
| Mar 18 2024 | 3.41 | -0.180 | -5.09% | 3.88 | 4.55 | 3.34 | 45,820.00 |
| Mar 17 2024 | 3.59 | 0.140 | 4.04% | 3.52 | 3.66 | 3.27 | 49,495.00 |
| Mar 16 2024 | 3.45 | -0.470 | -12.08% | 3.88 | 3.99 | 3.42 | 43,563.00 |
| Mar 15 2024 | 3.93 | -0.120 | -3.02% | 4.04 | 4.13 | 3.54 | 78,724.00 |
| Mar 14 2024 | 4.05 | -0.240 | -5.53% | 4.23 | 4.27 | 3.87 | 33,048.00 |
| Mar 13 2024 | 4.29 | 0.130 | 3.00% | 4.14 | 4.31 | 4.09 | 52,576.00 |
| Mar 12 2024 | 4.16 | 0.130 | 3.12% | 4.04 | 4.18 | 3.87 | 69,351.00 |
| Mar 11 2024 | 4.04 | 0.170 | 4.43% | 2.88 | 4.89 | 2.88 | 88,014.00 |
| Mar 10 2024 | 3.87 | -0.210 | -5.05% | 4.02 | 4.16 | 3.80 | 49,549.00 |
| Mar 09 2024 | 4.07 | 0.140 | 3.56% | 3.92 | 4.15 | 3.91 | 26,289.00 |
| Mar 08 2024 | 3.93 | 0.00 | 0.07% | 3.97 | 4.04 | 3.76 | 42,353.00 |
| Mar 07 2024 | 3.93 | 0.00 | -0.05% | 3.92 | 3.96 | 3.72 | 40,976.00 |
| Mar 06 2024 | 3.93 | 0.060 | 1.56% | 3.84 | 3.96 | 3.58 | 89,770.00 |
| Mar 05 2024 | 3.87 | -0.270 | -6.41% | 4.08 | 4.81 | 3.22 | 319,059.00 |
| Mar 04 2024 | 4.14 | 0.830 | 25.19% | 2.88 | 4.89 | 2.88 | 686,334.00 |
| Mar 03 2024 | 3.30 | -0.080 | -2.43% | 3.38 | 3.38 | 3.07 | 77,904.00 |
| Mar 02 2024 | 3.39 | 0.290 | 9.39% | 3.10 | 3.39 | 3.10 | 120,465.00 |
| Mar 01 2024 | 3.10 | 0.210 | 7.30% | 2.88 | 3.12 | 2.88 | 44,999.00 |
| Feb 29 2024 | 2.89 | 0.110 | 4.15% | 2.81 | 3.00 | 2.77 | 70,712.00 |
| Feb 28 2024 | 2.77 | 0.060 | 2.06% | 2.73 | 3.02 | 2.65 | 84,683.00 |
| Feb 27 2024 | 2.71 | 0.030 | 1.15% | 2.69 | 2.79 | 2.58 | 74,267.00 |
| Feb 26 2024 | 2.68 | -0.030 | -1.20% | 2.59 | 3.28 | 2.53 | 57,811.00 |
| Feb 25 2024 | 2.72 | 0.120 | 4.46% | 2.59 | 2.77 | 2.57 | 85,163.00 |
| Feb 24 2024 | 2.60 | 0.060 | 2.49% | 2.53 | 2.62 | 2.50 | 16,245.00 |
| Feb 23 2024 | 2.54 | -0.030 | -1.36% | 2.59 | 2.63 | 2.48 | 16,512.00 |
| Feb 22 2024 | 2.57 | -0.040 | -1.52% | 2.60 | 2.64 | 2.52 | 41,777.00 |
| Feb 21 2024 | 2.61 | -0.050 | -1.94% | 2.67 | 2.71 | 2.53 | 54,081.00 |
| Feb 20 2024 | 2.66 | -0.010 | -0.20% | 2.68 | 2.70 | 2.54 | 46,398.00 |
| Feb 19 2024 | 2.67 | 0.040 | 1.36% | 2.33 | 2.69 | 2.33 | 72,721.00 |
| Feb 18 2024 | 2.63 | 0.00 | -0.01% | 2.63 | 2.69 | 2.60 | 49,609.00 |
| Feb 17 2024 | 2.63 | -0.020 | -0.75% | 2.65 | 2.65 | 2.53 | 25,882.00 |
| Feb 16 2024 | 2.65 | 0.040 | 1.40% | 2.63 | 2.73 | 2.59 | 36,025.00 |
| Feb 15 2024 | 2.62 | 0.160 | 6.43% | 2.46 | 2.80 | 2.46 | 171,456.00 |
| Feb 14 2024 | 2.46 | 0.040 | 1.86% | 2.42 | 2.48 | 2.38 | 32,123.00 |
| Feb 13 2024 | 2.41 | 0.00 | 0.09% | 2.42 | 2.44 | 2.36 | 20,990.00 |
| Feb 12 2024 | 2.41 | 0.070 | 2.91% | 2.33 | 2.43 | 2.32 | 34,759.00 |
| Feb 11 2024 | 2.34 | -0.020 | -0.95% | 2.36 | 2.39 | 2.34 | 52,178.00 |
| Feb 10 2024 | 2.37 | 0.020 | 1.00% | 2.36 | 2.40 | 2.30 | 10,684.00 |
| Feb 09 2024 | 2.34 | 0.010 | 0.52% | 2.33 | 2.41 | 2.33 | 33,313.00 |
| Feb 08 2024 | 2.33 | 0.030 | 1.24% | 2.31 | 2.35 | 2.29 | 24,342.00 |
| Feb 07 2024 | 2.30 | 0.040 | 1.77% | 2.26 | 2.31 | 2.22 | 13,780.00 |
| Feb 06 2024 | 2.26 | 0.010 | 0.53% | 2.25 | 2.29 | 2.24 | 27,523.00 |
| Feb 05 2024 | 2.25 | 0.010 | 0.30% | 2.62 | 2.75 | 2.23 | 17,783.00 |
| Feb 04 2024 | 2.24 | -0.050 | -2.13% | 2.30 | 2.30 | 2.24 | 24,531.00 |
| Feb 03 2024 | 2.29 | 0.00 | 0.15% | 2.30 | 2.33 | 2.28 | 8,554.00 |
| Feb 02 2024 | 2.29 | 0.050 | 2.02% | 2.24 | 2.29 | 2.23 | 23,150.00 |
| Feb 01 2024 | 2.24 | 0.010 | 0.24% | 2.24 | 2.27 | 2.20 | 30,431.00 |
| Jan 31 2024 | 2.24 | -0.040 | -1.90% | 2.31 | 2.32 | 2.21 | 24,111.00 |
| Jan 30 2024 | 2.28 | -0.040 | -1.83% | 2.31 | 2.36 | 2.28 | 13,552.00 |
| Jan 29 2024 | 2.32 | 0.050 | 2.10% | 2.62 | 2.69 | 2.25 | 7,028.00 |
| Jan 28 2024 | 2.28 | -0.030 | -1.43% | 2.33 | 2.34 | 2.25 | 13,000.00 |
| Jan 27 2024 | 2.31 | 0.020 | 0.89% | 2.31 | 2.33 | 2.29 | 11,324.00 |
