Quantum Data Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	1.050	1.150	1.000	1.075	43.000	30,108
2023-05-03	1.050	1.100	1.000	1.050	42.000	2,621
2023-05-02	1.050	1.100	1.000	1.050	42.000	2,636
2023-04-28	1.225	1.249	1.000	1.050	42.000	101,170
2023-04-27	1.150	1.300	1.150	1.225	49.000	21,311
2023-04-26	1.175	1.250	1.100	1.150	46.000	77,490
2023-04-25	1.150	1.243	1.100	1.175	47.000	24,852
2023-04-24	1.225	1.250	1.111	1.150	46.000	14,541
2023-04-21	1.225	1.250	1.200	1.225	49.000	7,463
2023-04-20	1.250	1.400	1.200	1.225	49.000	34,659
2023-04-19	1.350	1.500	1.100	1.250	50.000	14,938
2023-04-18	1.200	1.500	1.100	1.350	54.000	30,619
2023-04-17	1.200	1.300	1.100	1.200	48.000	59,258
2023-04-14	1.200	1.240	1.100	1.200	48.000	430
2023-04-13	1.250	1.260	1.200	1.200	48.000	1,826
2023-04-12	1.250	1.285	1.200	1.250	50.000	10,704
2023-04-11	1.175	1.280	1.105	1.250	50.000	16,152
2023-04-06	1.175	1.250	1.100	1.175	47.000	4,842
2023-04-05	1.175	1.250	1.100	1.175	47.000	6,253
2023-04-04	1.250	1.300	1.100	1.275	51.000	9,552
2023-04-03	1.250	1.300	1.200	1.250	50.000	5,214
2023-03-31	1.350	1.375	1.195	1.250	50.000	15,219
2023-03-30	1.400	1.500	1.215	1.350	54.000	2,108
2023-03-29	1.400	1.418	1.300	1.400	56.000	6,348
2023-03-28	1.400	1.530	1.300	1.530	61.200	2,311
2023-03-27	1.450	1.500	1.310	1.400	56.000	3,492
2023-03-24	1.450	1.450	1.350	1.450	58.000	9,345
2023-03-23	1.450	1.450	1.401	1.450	58.000	602
2023-03-22	1.548	1.548	1.400	1.450	58.000	9,393
2023-03-21	1.550	1.550	1.500	1.550	62.000	688
2023-03-20	1.550	1.550	1.500	1.550	62.000	129
2023-03-17	1.550	1.600	1.500	1.550	62.000	1,349
2023-03-16	1.550	1.582	1.500	1.550	62.000	3,654
2023-03-15	1.550	1.582	1.502	1.550	62.000	371
2023-03-14	1.550	1.585	1.501	1.550	62.000	2,642
2023-03-13	1.615	1.615	1.505	1.550	62.000	11,082
2023-03-10	1.625	1.628	1.516	1.625	65.000	2,689
2023-03-09	1.625	1.750	1.500	1.625	65.000	2,685
2023-03-08	1.625	1.755	1.516	1.625	65.000	3,253
2023-03-07	1.625	1.750	1.501	1.625	65.000	1,294
2023-03-06	1.650	1.675	1.450	1.625	65.000	10,238
2023-03-03	1.650	1.680	1.550	1.650	66.000	6,265
2023-03-02	1.625	1.800	1.552	1.650	66.000	32,998
2023-03-01	1.625	1.700	1.625	1.625	65.000	3,756
2023-02-28	1.625	1.700	1.563	1.625	65.000	5,225
2023-02-27	1.650	1.740	1.550	1.730	69.200	26,431
2023-02-24	1.600	1.650	1.500	1.600	64.000	19,014
2023-02-23	1.700	1.800	1.500	1.600	64.000	7,111
2023-02-22	1.700	1.700	1.600	1.700	68.000	4,669
2023-02-21	1.700	1.700	1.600	1.700	68.000	2,276
2023-02-20	1.800	1.800	1.450	1.700	68.000	15,033
2023-02-17	1.800	1.800	1.650	1.800	72.000	8,943
2023-02-16	1.800	1.900	1.700	1.800	72.000	403
2023-02-15	1.750	1.900	1.702	1.800	72.000	254
2023-02-14	1.750	1.750	1.700	1.750	70.000	1,694
2023-02-13	1.750	1.800	1.705	1.750	70.000	44,081
2023-02-10	1.750	1.800	1.700	1.750	70.000	1,440
2023-02-09	1.750	1.750	1.700	1.750	70.000	722
2023-02-08	1.850	1.860	1.600	1.750	70.000	10,563
2023-02-07	1.860	1.860	1.800	1.850	74.000	2,090

← NewerPage 14 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.