Quantum Base Holdings Plc QUBE
LSE · Birleşik Krallık · Çeşitli
GBp 19,60+0,10 (+%0,51)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 19,60 | +%0,51 | GBp 19,50 | GBp 20,00 | GBp 19,50 | 16,22K |
| 2026-10-01 | GBp 19,50 | -%1,27 | GBp 19,75 | GBp 20,00 | GBp 19,50 | 59,20K |
| 2026-09-30 | GBp 19,75 | +%0,51 | GBp 19,75 | GBp 20,00 | GBp 19,50 | 6,79K |
| 2026-09-29 | GBp 19,65 | -%0,51 | GBp 19,75 | GBp 20,00 | GBp 19,50 | 59,11K |
| 2026-09-28 | GBp 19,75 | %0,00 | GBp 19,75 | GBp 20,00 | GBp 19,50 | 8,20K |
| 2026-09-25 | GBp 19,75 | %0,00 | GBp 19,75 | GBp 20,00 | GBp 19,50 | 2,03K |
| 2026-09-24 | GBp 19,75 | %0,00 | GBp 19,75 | GBp 20,00 | GBp 19,50 | 4,51K |
| 2026-09-23 | GBp 19,75 | %0,00 | GBp 19,75 | GBp 20,00 | GBp 19,50 | 16,15K |
| 2026-09-22 | GBp 19,75 | %0,00 | GBp 19,75 | GBp 20,00 | GBp 19,51 | 2,38K |
| 2026-09-21 | GBp 19,75 | %0,00 | GBp 19,75 | GBp 20,00 | GBp 19,50 | 48,28K |
| 2026-09-18 | GBp 19,75 | %0,00 | GBp 19,75 | GBp 19,95 | GBp 19,50 | 7,26K |
| 2026-09-17 | GBp 19,75 | %0,00 | GBp 19,75 | GBp 20,00 | GBp 19,59 | 19,12K |
| 2026-09-16 | GBp 19,75 | +%1,28 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 52,59K |
| 2026-09-15 | GBp 19,50 | +%2,63 | GBp 19,50 | GBp 20,00 | GBp 19,01 | 7,02K |
| 2026-09-14 | GBp 19,00 | -%2,56 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 9,24K |
| 2026-09-11 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 19,99 | GBp 19,10 | 102,64K |
| 2026-09-10 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 49,33K |
| 2026-09-09 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 62,46K |
| 2026-09-08 | GBp 19,50 | -%4,88 | GBp 20,50 | GBp 21,00 | GBp 19,00 | 79,75K |
| 2026-09-07 | GBp 20,50 | %0,00 | GBp 20,50 | GBp 21,00 | GBp 20,00 | 11,15K |
| 2026-09-04 | GBp 20,50 | %0,00 | GBp 20,50 | GBp 21,00 | GBp 20,00 | 19,11K |
| 2026-09-03 | GBp 20,50 | %0,00 | GBp 20,50 | GBp 21,00 | GBp 20,00 | 4,75K |
| 2026-09-02 | GBp 20,50 | %0,00 | GBp 20,50 | GBp 20,25 | GBp 20,00 | 6,62K |
| 2026-09-01 | GBp 20,50 | +%2,50 | GBp 20,50 | GBp 20,97 | GBp 20,00 | 37,22K |
| 2026-08-28 | GBp 20,00 | %0,00 | GBp 20,50 | GBp 21,00 | GBp 20,00 | 15,20K |
| 2026-08-27 | GBp 20,00 | -%2,44 | GBp 20,50 | GBp 20,60 | GBp 20,00 | 62,39K |
| 2026-08-26 | GBp 20,50 | %0,00 | GBp 20,50 | GBp 21,00 | GBp 20,00 | 57,68K |
| 2026-08-25 | GBp 20,50 | +%2,50 | GBp 21,25 | GBp 22,00 | GBp 20,00 | 57,06K |
| 2026-08-24 | GBp 20,00 | -%5,88 | GBp 21,25 | GBp 22,00 | GBp 20,00 | 24,01K |
| 2026-08-21 | GBp 21,25 | %0,00 | GBp 21,25 | GBp 20,50 | GBp 20,00 | 12,19K |
| 2026-08-20 | GBp 21,25 | %0,00 | GBp 21,25 | GBp 22,00 | GBp 20,30 | 18,27K |
| 2026-08-19 | GBp 21,25 | +%1,19 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 75,28K |
| 2026-08-18 | GBp 21,00 | +%5,00 | GBp 21,00 | GBp 21,00 | GBp 20,98 | 3,41K |
| 2026-08-17 | GBp 20,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 24,15K |
| 2026-08-14 | GBp 20,00 | -%4,76 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 96,97K |
| 2026-08-13 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 19,20 | 146,96K |
| 2026-08-12 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 16,18K |
| 2026-08-11 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 14,02K |
| 2026-08-10 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 10,22K |
| 2026-08-07 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 22,12K |
| 2026-08-06 | GBp 21,00 | +%5,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 14,10K |
| 2026-08-05 | GBp 20,00 | -%4,76 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 104,24K |
| 2026-08-04 | GBp 21,00 | +%4,48 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 34,11K |
| 2026-08-03 | GBp 20,10 | +%0,50 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 44,74K |
| 2026-07-31 | GBp 20,00 | -%4,76 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 29,01K |
| 2026-07-30 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,10 | 9,78K |
| 2026-07-29 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 8,49K |
| 2026-07-28 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 18,32K |
| 2026-07-27 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,02 | 2,43K |
| 2026-07-24 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 19,20 | 137,20K |
| 2026-07-23 | GBp 21,00 | +%5,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 51,55K |
| 2026-07-22 | GBp 20,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 41,87K |
| 2026-07-21 | GBp 20,00 | -%4,76 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 19,38K |
| 2026-07-20 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 61,36K |
| 2026-07-17 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 78,88K |
| 2026-07-16 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 21,30 | GBp 20,30 | 10,43K |
| 2026-07-15 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,40 | 32,60K |
| 2026-07-14 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,30 | 44,75K |
| 2026-07-13 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 70,28K |
| 2026-07-10 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 39,09K |
| 2026-07-09 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 21,25 | GBp 20,00 | 51,03K |
| 2026-07-08 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 7,66K |
| 2026-07-07 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 21,10K |
| 2026-07-06 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 19,82K |
| 2026-07-03 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,30 | 6,55K |
| 2026-07-02 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,20 | 18,30K |
| 2026-07-01 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,20 | 22,26K |
| 2026-06-30 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 17,53K |
| 2026-06-29 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 19,14K |
| 2026-06-26 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 55,79K |
| 2026-06-25 | GBp 21,00 | -%2,33 | GBp 21,50 | GBp 23,00 | GBp 20,00 | 19,82K |
| 2026-06-24 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 23,00 | GBp 20,00 | 12,62K |
| 2026-06-23 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 23,00 | GBp 20,00 | 18,39K |
| 2026-06-22 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 23,00 | GBp 20,00 | 36,72K |
| 2026-06-19 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 23,00 | GBp 20,45 | 46,65K |
| 2026-06-18 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 23,00 | GBp 20,45 | 26,90K |
| 2026-06-17 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 23,00 | GBp 20,00 | 50,77K |
| 2026-06-16 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 23,00 | GBp 20,00 | 12,88K |
| 2026-06-15 | GBp 21,50 | +%2,38 | GBp 21,00 | GBp 23,00 | GBp 20,00 | 40,22K |
| 2026-06-12 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 159,33K |
| 2026-06-11 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 3,51K |
| 2026-06-10 | GBp 21,00 | -%7,69 | GBp 22,75 | GBp 24,00 | GBp 20,50 | 249,46K |
| 2026-06-09 | GBp 22,75 | %0,00 | GBp 22,75 | GBp 24,00 | GBp 21,50 | 57,07K |
| 2026-06-08 | GBp 22,75 | +%5,81 | GBp 22,75 | GBp 24,00 | GBp 21,50 | 34,76K |
| 2026-06-05 | GBp 21,50 | -%6,52 | GBp 23,00 | GBp 24,00 | GBp 21,50 | 17,75K |
| 2026-06-04 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,50 | 12,51K |
| 2026-06-03 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,00 | 23,88K |
| 2026-06-02 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,00 | 97,10K |
| 2026-06-01 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,00 | 30,34K |
| 2026-05-29 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,00 | 21,87K |