Qt Group Plc (2QT)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.500001 | -8.53728059192 | 87.85 | 87.85 | 81.2 | 183 | 83.63504098 | DE |
| 4 | -3.700001 | -4.40214277216 | 84.05 | 88.55 | 80.95 | 148 | 84.38620136 | DE |
| 12 | 4.049999 | 5.30799344692 | 76.3 | 88.55 | 66.15 | 118 | 77.84460113 | DE |
| 26 | 12.349999 | 18.1617632353 | 68 | 88.55 | 60.56 | 119 | 73.57428099 | DE |
| 52 | 22.229999 | 38.2484497591 | 58.12 | 88.55 | 42 | 116 | 67.66425868 | DE |
| 156 | -50.850001 | -38.7576227134 | 131.2 | 131.2 | 42 | 113 | 69.80364089 | DE |
| 260 | -50.850001 | -38.7576227134 | 131.2 | 131.2 | 42 | 113 | 69.80364089 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 81.95 | 0 | 0.00 | 81.95 | 81.95 | 81.95 | 0 |
| 1718915160 | 81.95 | 0.75 | 0.92 | 81.95 | 81.95 | 81.95 | 37 |
| 1718828760 | 81.2 | 0 | 0.00 | 81.2 | 81.2 | 81.2 | 0 |
| 1718742360 | 81.2 | -3.35 | -3.96 | 82.2 | 82.2 | 81.2 | 83 |
| 1718656020 | 84.55 | 0.5 | 0.59 | 86.1 | 86.1 | 84.55 | 21 |
| 1718396820 | 84.05 | -4.4 | -4.97 | 87.85 | 87.85 | 83.849999 | 591 |
| 1718310420 | 88.45 | 0.1 | 0.11 | 88.45 | 88.45 | 88.45 | 20 |
| 1718224020 | 88.35 | 4.5 | 5.37 | 87.4 | 88.55 | 87.4 | 271 |
| 1718137620 | 83.849999 | -0.1 | -0.12 | 83.099999 | 84.599999 | 83.099999 | 199 |
| 1718051220 | 83.95 | -0.05 | -0.06 | 84.8 | 84.8 | 83.95 | 8 |
| 1717792020 | 84 | -1.3 | -1.52 | 84.849999 | 84.849999 | 84 | 51 |
| 1717705620 | 85.3 | 2.7 | 3.27 | 84.2 | 85.3 | 84.2 | 54 |
| 1717619220 | 82.599999 | 0 | 0.00 | 82.599999 | 82.599999 | 82.599999 | 0 |
| 1717532820 | 82.599999 | 1.65 | 2.04 | 82.599999 | 82.599999 | 82.599999 | 1 |
| 1717446420 | 80.95 | -1.75 | -2.12 | 81.3 | 81.3 | 80.95 | 27 |
| 1717187220 | 82.7 | 0 | 0.00 | 82.7 | 82.7 | 82.7 | 0 |
| 1717100820 | 82.7 | 0 | 0.00 | 82.7 | 82.7 | 82.7 | 0 |
| 1717014420 | 82.7 | -1.2 | -1.43 | 82.7 | 82.7 | 82.7 | 20 |
| 1716928020 | 83.9 | -0.15 | -0.18 | 83.9 | 83.9 | 83.9 | 786 |
| 1716841560 | 84.05 | -1.05 | -1.23 | 84.05 | 84.05 | 84.05 | 50 |
| 1716582420 | 85.099999 | 0 | 0.00 | 85.099999 | 85.099999 | 85.099999 | 0 |
| 1716496020 | 85.099999 | 0.45 | 0.53 | 85.3 | 85.3 | 85.099999 | 89 |
| 1716409620 | 84.65 | -0.45 | -0.53 | 84.65 | 84.65 | 84.65 | 4 |
| 1716323220 | 85.099999 | 0 | 0.00 | 85.099999 | 85.099999 | 85.099999 | 0 |
| 1716236820 | 85.099999 | 0 | 0.00 | 85.099999 | 85.099999 | 85.099999 | 0 |
| 1715977620 | 85.099999 | 0 | 0.00 | 85.099999 | 85.099999 | 85.099999 | 0 |
| 1715891220 | 85.099999 | 3.7 | 4.55 | 84.4 | 85.099999 | 84.2 | 56 |
| 1715804820 | 81.4 | 3.15 | 4.03 | 81.15 | 81.4 | 81.15 | 9 |
| 1715718420 | 78.25 | 1.85 | 2.42 | 78 | 78.25 | 78 | 197 |
| 1715632020 | 76.4 | 0 | 0.00 | 76.4 | 76.4 | 76.4 | 0 |
| 1715372820 | 76.4 | 0 | 0.00 | 76.4 | 76.4 | 76.4 | 0 |
| 1715286420 | 76.4 | 0.15 | 0.20 | 76.4 | 76.4 | 76.4 | 2 |
| 1715200020 | 76.25 | 1.55 | 2.07 | 76.25 | 76.25 | 76.25 | 28 |
| 1715113620 | 74.7 | 1.45 | 1.98 | 74.7 | 74.7 | 74.7 | 1 |
| 1715027220 | 73.25 | 0 | 0.00 | 73.25 | 73.25 | 73.25 | 0 |
| 1714768020 | 73.25 | -0.75 | -1.01 | 73.75 | 73.75 | 73.25 | 89 |
| 1714681560 | 74 | -1.25 | -1.66 | 72.15 | 74 | 72.15 | 213 |
| 1714508820 | 75.25 | 0 | 0.00 | 75.25 | 75.25 | 75.25 | 0 |
| 1714422420 | 75.25 | 2.9 | 4.01 | 75.25 | 75.25 | 75.25 | 1 |
| 1714163220 | 72.349999 | 4.2 | 6.16 | 71.349999 | 74.4 | 71.15 | 373 |
| 1714076820 | 68.15 | -1.1 | -1.59 | 70.8 | 72.2 | 66.15 | 869 |
| 1713990360 | 69.25 | 0 | 0.00 | 69.25 | 69.25 | 69.25 | 0 |
| 1713903960 | 69.25 | 0.75 | 1.09 | 68.8 | 69.25 | 68.8 | 7 |
| 1713817560 | 68.5 | 0.05 | 0.07 | 68.5 | 68.5 | 68.5 | 4 |
| 1713558420 | 68.45 | -0.3 | -0.44 | 68.45 | 68.45 | 68.45 | 35 |
| 1713472020 | 68.75 | -2.7 | -3.78 | 70.4 | 70.4 | 68.75 | 84 |
| 1713385620 | 71.45 | -1.85 | -2.52 | 71.45 | 71.45 | 71.45 | 14 |
| 1713299220 | 73.3 | 0 | 0.00 | 73.3 | 73.3 | 73.3 | 0 |
| 1713212820 | 73.3 | -2.85 | -3.74 | 73.3 | 73.3 | 73.3 | 1 |
| 1712953620 | 76.15 | -2 | -2.56 | 76.45 | 76.45 | 76.15 | 10 |
| 1712867220 | 78.15 | 2.65 | 3.51 | 75.7 | 78.15 | 75.7 | 73 |
| 1712780760 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1712694360 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1712607960 | 75.5 | 3.45 | 4.79 | 71.349999 | 75.5 | 71.349999 | 34 |
| 1712348820 | 72.05 | -0.8 | -1.10 | 72.5 | 72.5 | 71.75 | 210 |
| 1712262360 | 72.849999 | -0.55 | -0.75 | 72.849999 | 72.849999 | 72.849999 | 20 |
| 1712175960 | 73.4 | 0 | 0.00 | 73.4 | 73.4 | 73.4 | 0 |
| 1712089560 | 73.4 | -2.8 | -3.67 | 76.3 | 76.3 | 73.4 | 6 |
| 1711661160 | 76.2 | -0.04 | -0.05 | 75.8 | 76.5 | 75.599999 | 164 |
| 1711574820 | 76.239999 | 1.22 | 1.63 | 76.239999 | 76.239999 | 76.239999 | 12 |
| 1711488360 | 75.02 | 0.2 | 0.27 | 73.8 | 75.239999 | 73.8 | 92 |
| 1711401960 | 74.819999 | 1.22 | 1.66 | 74.5 | 74.819999 | 74.42 | 58 |
| 1711142760 | 73.599999 | 0 | 0.00 | 73.599999 | 73.599999 | 73.599999 | 0 |
