UK markets closed

Quant GBP (QNT-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
80.38-2.75 (-3.31%)
As of 06:38AM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 202481.3482.0280.0080.3880.3811,266,119
04 May 202481.1484.9880.7684.5384.5312,014,144
03 May 202480.8982.6779.1281.1481.1412,498,695
02 May 202479.6681.3675.2280.8980.8917,823,380
01 May 202482.1683.2777.1879.6679.6617,652,831
30 Apr 202481.1782.9580.3282.1782.1711,872,496
29 Apr 202483.3285.4781.1581.1781.1710,388,343
28 Apr 202485.2985.7481.8083.3283.3213,420,392
27 Apr 202487.9088.9385.2885.2985.2912,649,839
26 Apr 202486.5188.2084.6887.9087.9013,794,445
25 Apr 202487.8093.4686.1286.5186.5124,189,965
24 Apr 202487.6587.9485.5087.8087.8011,614,308
23 Apr 202485.8989.1785.5987.6587.6512,012,330
22 Apr 202488.7188.7784.7485.8985.8910,617,524
21 Apr 202484.4889.1283.4588.7188.7112,062,899
20 Apr 202487.2187.6980.3484.4884.4817,980,139
19 Apr 202481.6287.4979.2887.2187.2114,765,561
18 Apr 202483.2084.3480.0781.6281.6214,325,287
17 Apr 202483.2284.8478.4983.2083.2019,337,511
16 Apr 202484.1691.4281.4783.2283.2237,829,530
15 Apr 202477.2084.8674.5584.1484.1434,029,264
14 Apr 202484.4784.8068.0477.2077.2047,942,479
13 Apr 202491.8493.1378.0984.4784.4736,228,658
12 Apr 202493.1393.5090.9091.8491.8414,940,440
11 Apr 202491.8192.9890.2393.1393.1317,643,777
10 Apr 202496.7297.2090.8491.8291.8220,621,484
09 Apr 202495.2297.8193.5396.7296.7216,451,396
08 Apr 202494.8596.6593.9995.2295.2211,734,468
07 Apr 202493.9695.8993.4894.8594.859,824,571
06 Apr 202495.9896.0490.9593.9693.9616,620,864
05 Apr 202494.1399.0892.6295.9895.9817,188,459
04 Apr 202494.9098.8692.0794.1394.1320,271,327
03 Apr 2024101.18101.5794.4094.9094.9028,641,881
02 Apr 2024104.64105.5599.32101.18101.1825,301,564
01 Apr 2024105.49107.54104.56104.64104.6418,663,887
31 Mar 2024107.49108.24105.01105.49105.4917,417,211
30 Mar 2024109.10110.24105.82107.49107.4920,525,824
29 Mar 2024108.33113.97106.19109.10109.1023,773,022
28 Mar 2024110.49112.44106.38108.33108.3329,466,933
27 Mar 2024111.00117.97109.15110.49110.4940,062,089
26 Mar 2024107.22117.36105.50111.00111.0064,569,333
25 Mar 202499.09110.1099.05107.22107.2235,343,200
24 Mar 202496.64102.4595.4699.0999.0919,984,291
23 Mar 202498.03102.8894.5296.6496.6424,890,703
22 Mar 202496.13103.4195.2098.0398.0332,766,539
21 Mar 202488.0396.6883.7096.1396.1332,819,650
20 Mar 202497.2598.3586.0288.0388.0336,556,416
19 Mar 2024100.56106.7896.2297.2597.2535,735,401
18 Mar 202496.78102.1292.93100.56100.5634,156,926
17 Mar 2024106.76107.5894.8096.7896.7830,028,282
16 Mar 2024106.88108.2394.13106.76106.7662,885,362
15 Mar 2024107.88110.65101.30106.88106.8844,342,722
14 Mar 2024108.54114.56103.02107.88107.8870,235,134
13 Mar 202498.46108.8793.04108.54108.5461,689,401
12 Mar 202492.0799.2389.3598.4698.4644,196,516
11 Mar 202493.8594.9490.1092.0792.0724,983,637
10 Mar 202496.6697.1493.6893.8593.8524,155,501
09 Mar 202498.9899.7793.6396.6696.6630,908,473
08 Mar 202499.53102.2398.5698.9898.9828,604,114
07 Mar 202492.95100.9889.7999.5399.5340,716,550
06 Mar 2024101.22105.8883.4292.9692.9662,091,483
05 Mar 202496.99106.2795.65101.22101.2266,990,505
04 Mar 2024100.75102.4096.7797.0097.0030,608,656
03 Mar 202498.38100.9295.13100.71100.7124,242,316
02 Mar 202491.04101.8689.1998.3798.3744,540,097
01 Mar 202487.2292.1286.3890.9990.9937,558,209
29 Feb 202486.2790.7383.0587.2287.2236,307,392
28 Feb 202485.2288.2785.0686.2786.2727,956,978
27 Feb 202484.6085.3881.9385.2085.2019,968,427
26 Feb 202482.4285.1381.6184.5884.5814,182,188
25 Feb 202481.0582.7679.9882.4282.4213,457,324
24 Feb 202481.3281.9280.0781.0581.0516,947,709
23 Feb 202483.1684.1280.7481.3281.3216,647,521
22 Feb 202486.7086.8580.7483.1483.1420,629,244
21 Feb 202488.9289.1683.2186.7186.7122,151,098
20 Feb 202487.1889.3986.6388.9288.9218,658,667
19 Feb 202485.2387.3584.6087.1687.1614,463,040
18 Feb 202487.2487.8584.1385.2385.2315,385,135
17 Feb 202488.2990.4986.3087.2487.2419,122,229
16 Feb 202483.9988.4683.9188.2888.2824,750,012
15 Feb 202482.3884.9281.6283.9783.9715,960,192
14 Feb 202484.2284.6980.6682.3882.3815,487,304
13 Feb 202481.6484.4180.3784.2084.2017,593,514
12 Feb 202481.9883.5180.7081.6381.6311,248,980
11 Feb 202483.6884.0981.8881.9881.9811,774,523
10 Feb 202482.5684.8782.4383.6783.6717,039,792
09 Feb 202482.6183.1081.2682.5682.5612,163,450
08 Feb 202481.9383.0980.6482.6182.6110,186,757
07 Feb 202481.1382.0180.6781.9481.9410,770,621
06 Feb 202479.8482.3779.3381.1381.1312,962,553
05 Feb 202481.1781.1779.3979.8479.8410,431,225
04 Feb 202481.3782.6981.0081.1781.179,632,167
03 Feb 202481.1982.0579.9981.3781.3711,868,944
02 Feb 202480.9381.3879.1281.2081.2014,467,634
01 Feb 202483.0383.1980.3880.9280.9216,784,545
31 Jan 202485.2486.2382.5283.0283.0213,528,732
30 Jan 202483.3385.6682.3385.2485.2413,639,192
29 Jan 202485.4985.9682.5283.3383.3311,040,436
28 Jan 202486.3187.0284.8685.4985.498,923,273
27 Jan 202482.7086.7382.1686.3186.3110,954,704
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...