Quantum Data Energy PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-16	0.450	0.450	0.400	0.425	17.000	134,330
2024-04-15	0.475	0.500	0.400	0.450	18.000	208,612
2024-04-12	0.575	0.650	0.400	0.475	19.000	472,571
2024-04-11	0.350	0.650	0.350	0.550	22.000	2,762,440
2024-04-10	0.300	0.350	0.265	0.300	12.000	79,938
2024-04-09	0.277	0.300	0.277	0.300	12.000	43,532
2024-04-08	0.250	0.300	0.250	0.275	11.000	67,760
2024-04-05	0.275	0.300	0.200	0.250	10.000	79,415
2024-04-04	0.300	0.350	0.250	0.275	11.000	121,525
2024-04-03	0.325	0.350	0.250	0.300	12.000	50,419
2024-04-02	0.325	0.350	0.300	0.325	13.000	29,456
2024-03-28	0.325	0.350	0.300	0.300	12.000	35,253
2024-03-27	0.375	0.400	0.300	0.325	13.000	190,119
2024-03-26	0.375	0.400	0.350	0.375	15.000	31,315
2024-03-25	0.375	0.400	0.338	0.375	15.000	38,249
2024-03-22	0.375	0.400	0.350	0.375	15.000	6,836
2024-03-21	0.375	0.382	0.350	0.375	15.000	8,865
2024-03-20	0.375	0.400	0.350	0.375	15.000	24,043
2024-03-19	0.375	0.400	0.350	0.375	15.000	64,447
2024-03-18	0.375	0.400	0.350	0.375	15.000	16,454
2024-03-15	0.350	0.400	0.350	0.375	15.000	54,082
2024-03-14	0.350	0.400	0.350	0.350	14.000	81
2024-03-13	0.375	0.394	0.350	0.350	14.000	35,628
2024-03-12	0.350	0.400	0.341	0.375	15.000	55,504
2024-03-11	0.400	0.400	0.300	0.350	14.000	83,633
2024-03-08	0.375	0.450	0.350	0.400	16.000	157,496
2024-03-07	0.425	0.450	0.350	0.375	15.000	170,209
2024-03-06	0.425	0.450	0.400	0.425	17.000	159,149
2024-03-05	0.435	0.470	0.400	0.425	17.000	158,994
2024-03-04	0.475	0.600	0.400	0.435	17.400	447,534
2024-03-01	0.500	0.500	0.430	0.475	19.000	260,781
2024-02-29	0.450	0.600	0.450	0.475	19.000	733,249
2024-02-28	0.375	0.625	0.375	0.475	19.000	3,149,308
2024-02-27	0.350	0.350	0.300	0.350	14.000	80,063
2024-02-26	0.375	0.385	0.330	0.350	14.000	5,665
2024-02-23	0.375	0.400	0.350	0.375	15.000	1,404
2024-02-22	0.325	0.400	0.300	0.375	15.000	33,337
2024-02-21	0.375	0.400	0.325	0.325	13.000	39,530
2024-02-20	0.375	0.400	0.343	0.343	13.720	18,349
2024-02-19	0.375	0.408	0.350	0.400	16.000	41,950
2024-02-16	0.375	0.407	0.350	0.375	15.000	9,141
2024-02-15	0.350	0.400	0.350	0.385	15.400	105,817
2024-02-14	0.425	0.450	0.337	0.350	14.000	107,321
2024-02-13	0.425	0.450	0.381	0.425	17.000	42,658
2024-02-12	0.425	0.450	0.401	0.425	17.000	76,929
2024-02-09	0.425	0.450	0.300	0.410	16.400	418,962
2024-02-08	0.425	0.450	0.400	0.425	17.000	56,788
2024-02-07	0.425	0.450	0.400	0.425	17.000	84,638
2024-02-06	0.425	0.450	0.400	0.425	17.000	101,389
2024-02-05	0.425	0.500	0.400	0.450	18.000	94,661
2024-02-02	0.450	0.550	0.400	0.450	18.000	412,688
2024-02-01	0.425	0.500	0.400	0.450	18.000	79,871
2024-01-31	0.425	0.550	0.400	0.473	18.920	234,014
2024-01-30	0.360	0.600	0.360	0.450	18.000	842,512
2024-01-29	0.400	0.450	0.350	0.350	14.000	59,401
2024-01-26	0.450	0.459	0.350	0.425	17.000	77,721
2024-01-25	0.500	0.500	0.350	0.450	18.000	78,953
2024-01-24	0.450	0.550	0.450	0.500	20.000	108,665
2024-01-23	0.500	0.550	0.425	0.425	17.000	147,188
2024-01-22	0.450	0.550	0.350	0.500	20.000	402,868

← NewerPage 10 of 20 · 1,163 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.