Quantum Data Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	1.225	1.233	1.050	1.100	44.000	183,718
2023-10-23	1.125	1.340	1.050	1.225	49.000	505,928
2023-10-20	1.075	1.150	1.061	1.090	43.600	150,081
2023-10-19	1.300	1.300	1.050	1.250	50.000	388,028
2023-10-18	1.350	1.400	1.200	1.300	52.000	46,568
2023-10-17	1.300	1.500	1.250	1.350	54.000	205,792
2023-10-16	1.450	1.500	1.200	1.300	52.000	200,535
2023-10-13	1.475	1.600	1.239	1.450	58.000	306,256
2023-10-12	1.900	1.988	1.300	1.500	60.000	647,875
2023-10-11	1.100	1.744	1.050	1.725	69.000	811,650
2023-10-10	1.125	1.130	1.050	1.100	44.000	131,576
2023-10-09	1.075	1.200	1.000	1.125	45.000	162,919
2023-10-06	1.075	1.150	1.000	1.075	43.000	17,625
2023-10-05	1.125	1.150	1.000	1.075	43.000	9,227
2023-10-04	1.125	1.150	1.100	1.125	45.000	28,810
2023-10-03	1.150	1.200	1.113	1.125	45.000	21,707
2023-10-02	1.150	1.200	1.100	1.150	46.000	11,737
2023-09-29	1.150	1.200	1.100	1.150	46.000	551
2023-09-28	1.150	1.200	1.100	1.150	46.000	16,699
2023-09-27	1.250	1.300	1.120	1.150	46.000	29,696
2023-09-26	1.250	1.280	1.200	1.250	50.000	4,537
2023-09-25	1.350	1.400	1.200	1.250	50.000	37,764
2023-09-22	1.450	1.500	1.300	1.350	54.000	168,108
2023-09-21	1.600	1.700	1.510	1.600	64.000	37,476
2023-09-20	1.600	1.700	1.575	1.600	64.000	13,648
2023-09-19	1.650	1.700	1.600	1.650	66.000	2,694
2023-09-18	1.650	1.700	1.600	1.650	66.000	23,341
2023-09-15	1.600	1.700	1.542	1.650	66.000	28,461
2023-09-14	1.650	1.700	1.542	1.600	64.000	407
2023-09-13	1.600	1.700	1.600	1.650	66.000	2,742
2023-09-12	1.650	1.700	1.600	1.650	66.000	3,837
2023-09-11	1.650	1.700	1.600	1.650	66.000	1,164
2023-09-08	1.650	1.700	1.600	1.650	66.000	1,067
2023-09-07	1.650	1.700	1.600	1.650	66.000	2,746
2023-09-06	1.650	1.700	1.600	1.650	66.000	27,174
2023-09-05	1.450	1.700	1.450	1.650	66.000	179,008
2023-09-04	1.450	1.500	1.400	1.450	58.000	16,666
2023-09-01	1.450	1.500	1.400	1.450	58.000	7,481
2023-08-31	1.450	1.500	1.400	1.450	58.000	3,346
2023-08-30	1.500	1.500	1.400	1.450	58.000	5,386
2023-08-29	1.500	1.600	1.400	1.500	60.000	1,093
2023-08-25	1.500	1.580	1.400	1.500	60.000	11,995
2023-08-24	1.550	1.592	1.500	1.550	62.000	159
2023-08-23	1.550	1.600	1.500	1.550	62.000	36,380
2023-08-22	1.550	1.595	1.535	1.550	62.000	5,339
2023-08-21	1.600	1.685	1.500	1.550	62.000	51,293
2023-08-18	1.600	1.700	1.500	1.600	64.000	20,544
2023-08-17	1.600	1.700	1.500	1.600	64.000	503
2023-08-16	1.425	1.700	1.420	1.600	64.000	33,532
2023-08-15	1.600	1.600	1.400	1.425	57.000	38,221
2023-08-14	1.650	1.688	1.575	1.650	66.000	6,457
2023-08-11	1.650	1.688	1.600	1.600	64.000	4,442
2023-08-10	1.650	1.700	1.453	1.650	66.000	5,495
2023-08-09	1.650	1.700	1.600	1.650	66.000	12,200
2023-08-08	1.650	1.680	1.600	1.650	66.000	2,486
2023-08-07	1.650	1.700	1.600	1.650	66.000	14,346
2023-08-04	1.650	1.700	1.600	1.650	66.000	50,936
2023-08-03	1.450	1.700	1.440	1.650	66.000	34,350
2023-08-02	1.450	1.500	1.400	1.450	58.000	44,747
2023-08-01	1.650	1.700	1.400	1.450	58.000	58,937

← NewerPage 12 of 20 · 1,162 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.