Quantum Data Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	1.650	1.700	1.600	1.650	66.000	15,054
2023-07-28	1.650	1.680	1.490	1.650	66.000	15,434
2023-07-27	1.650	1.680	1.500	1.650	66.000	26,167
2023-07-26	1.750	1.770	1.600	1.735	69.400	15,311
2023-07-25	1.750	1.800	1.700	1.750	70.000	6,699
2023-07-24	1.775	1.844	1.650	1.750	70.000	40,655
2023-07-21	1.800	1.860	1.650	1.775	71.000	7,338
2023-07-20	1.825	1.880	1.700	1.800	72.000	15,331
2023-07-19	1.725	1.900	1.700	1.825	73.000	20,242
2023-07-18	1.650	1.871	1.600	1.725	69.000	36,259
2023-07-17	1.725	1.750	1.550	1.650	66.000	53,610
2023-07-14	1.825	1.850	1.700	1.725	69.000	29,652
2023-07-13	2.000	2.000	1.732	1.825	73.000	115,528
2023-07-12	1.725	2.500	1.650	1.950	78.000	355,176
2023-07-11	1.675	1.850	1.650	1.675	67.000	62,038
2023-07-10	1.450	1.700	1.400	1.675	67.000	88,969
2023-07-07	1.450	1.500	1.400	1.450	58.000	68,129
2023-07-06	1.425	1.500	1.400	1.450	58.000	25,282
2023-07-05	1.350	1.440	1.300	1.400	56.000	75,982
2023-07-04	1.350	1.400	1.300	1.350	54.000	8,091
2023-07-03	1.350	1.400	1.300	1.350	54.000	3,889
2023-06-30	1.375	1.450	1.317	1.350	54.000	3,917
2023-06-29	1.375	1.450	1.300	1.375	55.000	4,115
2023-06-28	1.400	1.450	1.317	1.375	55.000	7,454
2023-06-27	1.375	1.450	1.300	1.400	56.000	58,012
2023-06-26	1.425	1.450	1.350	1.375	55.000	16,425
2023-06-23	1.425	1.530	1.361	1.425	57.000	4,354
2023-06-22	1.425	1.530	1.350	1.425	57.000	1,136
2023-06-21	1.425	1.500	1.360	1.425	57.000	48,292
2023-06-20	1.450	1.500	1.400	1.425	57.000	26,852
2023-06-19	1.425	1.550	1.350	1.450	58.000	11,254
2023-06-16	1.425	1.440	1.300	1.425	57.000	14,490
2023-06-15	1.450	1.500	1.350	1.425	57.000	40,519
2023-06-14	1.500	1.600	1.400	1.450	58.000	26,588
2023-06-13	1.425	1.600	1.400	1.500	60.000	102,381
2023-06-12	1.450	1.450	1.350	1.400	56.000	51,844
2023-06-09	1.350	1.550	1.300	1.450	58.000	109,470
2023-06-08	1.300	1.550	1.270	1.350	54.000	274,681
2023-06-07	1.275	1.300	1.200	1.275	51.000	79,010
2023-06-06	1.350	1.400	1.250	1.275	51.000	74,589
2023-06-05	1.150	1.400	1.100	1.350	54.000	123,407
2023-06-02	1.150	1.200	1.100	1.150	46.000	23,315
2023-06-01	1.100	1.250	1.050	1.150	46.000	61,280
2023-05-31	1.125	1.200	1.000	1.150	46.000	35,475
2023-05-30	1.125	1.235	1.100	1.125	45.000	53,728
2023-05-26	1.125	1.150	1.100	1.125	45.000	51,869
2023-05-25	1.175	1.200	1.100	1.125	45.000	33,365
2023-05-24	1.175	1.300	1.100	1.175	47.000	177,360
2023-05-23	1.350	1.350	1.100	1.200	48.000	260,363
2023-05-22	1.775	1.900	1.300	1.400	56.000	380,105
2023-05-19	1.900	2.100	1.600	1.650	66.000	1,045,159
2023-05-18	1.000	2.100	1.000	1.850	74.000	2,327,454
2023-05-17	0.900	0.950	0.850	0.875	35.000	11,476
2023-05-16	0.925	0.950	0.850	0.900	36.000	4,406
2023-05-15	0.925	0.950	0.900	0.925	37.000	5,119
2023-05-12	1.050	1.100	0.760	0.925	37.000	85,057
2023-05-11	1.075	1.150	0.900	1.050	42.000	15,547
2023-05-10	1.075	1.150	1.000	1.075	43.000	3,520
2023-05-09	1.075	1.150	1.000	1.075	43.000	5,356
2023-05-05	1.075	1.150	1.011	1.075	43.000	4,542

← NewerPage 13 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.