Quantum Data Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	0.450	0.500	0.400	0.450	18.000	282,156
2024-01-18	0.475	0.500	0.400	0.450	18.000	54,656
2024-01-17	0.500	0.550	0.350	0.495	19.800	227,503
2024-01-16	0.650	0.664	0.400	0.500	20.000	449,781
2024-01-15	0.375	0.700	0.300	0.604	24.160	1,721,619
2024-01-12	0.350	0.400	0.300	0.350	14.000	55,564
2024-01-11	0.400	0.400	0.300	0.400	16.000	317,506
2024-01-10	0.400	0.450	0.376	0.400	16.000	11,837
2024-01-09	0.450	0.450	0.350	0.450	18.000	186,967
2024-01-08	0.380	0.500	0.380	0.450	18.000	101,328
2024-01-05	0.475	0.500	0.450	0.475	19.000	88,282
2024-01-04	0.519	0.519	0.450	0.510	20.400	112,357
2024-01-03	0.500	0.600	0.400	0.550	22.000	291,773
2024-01-02	0.450	0.550	0.350	0.512	20.480	437,728
2023-12-29	0.725	0.750	0.500	0.550	22.000	319,505
2023-12-28	0.675	0.880	0.600	0.725	29.000	311,050
2023-12-27	0.750	0.750	0.600	0.675	27.000	157,289
2023-12-22	0.775	0.850	0.625	0.750	30.000	643,098
2023-12-21	0.625	0.780	0.517	0.750	30.000	296,439
2023-12-20	0.650	0.700	0.530	0.625	25.000	216,972
2023-12-19	0.725	0.754	0.600	0.650	26.000	199,628
2023-12-18	0.750	0.800	0.650	0.750	30.000	357,146
2023-12-15	0.675	0.800	0.550	0.630	25.200	265,040
2023-12-14	0.575	0.740	0.550	0.700	28.000	411,858
2023-12-13	0.575	0.650	0.550	0.575	23.000	209,909
2023-12-12	0.625	0.688	0.500	0.604	24.160	396,191
2023-12-11	0.675	0.800	0.600	0.650	26.000	1,094,718
2023-12-08	0.550	0.550	0.500	0.525	21.000	60,410
2023-12-07	0.650	0.700	0.522	0.612	24.480	309,248
2023-12-06	0.575	0.700	0.550	0.650	26.000	271,180
2023-12-05	0.600	0.600	0.550	0.575	23.000	38,110
2023-12-04	0.625	0.650	0.525	0.612	24.480	377,243
2023-12-01	0.700	0.800	0.567	0.625	25.000	556,224
2023-11-30	1.125	1.150	1.000	1.050	42.000	78,473
2023-11-29	1.150	1.150	1.000	1.125	45.000	159,519
2023-11-28	1.150	1.184	1.050	1.150	46.000	196,976
2023-11-27	1.200	1.200	1.100	1.150	46.000	42,693
2023-11-24	1.225	1.250	1.150	1.200	48.000	132,614
2023-11-23	1.250	1.300	1.150	1.225	49.000	21,720
2023-11-22	1.325	1.330	1.217	1.275	51.000	119,975
2023-11-21	1.350	1.400	1.250	1.325	53.000	148,346
2023-11-20	1.400	1.400	1.250	1.350	54.000	195,079
2023-11-17	1.400	1.500	1.300	1.425	57.000	48,209
2023-11-16	1.275	1.550	1.200	1.400	56.000	118,840
2023-11-15	1.275	1.350	1.200	1.275	51.000	114,865
2023-11-14	1.400	1.400	1.300	1.325	53.000	110,281
2023-11-13	1.200	1.480	1.180	1.400	56.000	345,603
2023-11-10	1.400	1.620	1.312	1.325	53.000	330,115
2023-11-09	1.500	1.600	1.284	1.425	57.000	203,316
2023-11-08	1.375	1.620	1.350	1.600	64.000	352,107
2023-11-07	1.250	1.377	1.200	1.375	55.000	222,423
2023-11-06	1.225	1.300	1.200	1.250	50.000	103,259
2023-11-03	1.250	1.256	1.150	1.225	49.000	132,267
2023-11-02	1.200	1.500	1.177	1.250	50.000	500,015
2023-11-01	1.075	1.340	1.050	1.225	49.000	469,203
2023-10-31	1.125	1.150	1.050	1.075	43.000	28,128
2023-10-30	1.075	1.150	1.050	1.125	45.000	64,706
2023-10-27	1.100	1.150	1.050	1.075	43.000	59,285
2023-10-26	1.100	1.150	1.062	1.100	44.000	46,394
2023-10-25	1.100	1.150	1.060	1.075	43.000	50,330

← NewerPage 11 of 20 · 1,170 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.