Quantum Data Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 1.925 | 2.000 | 1.800 | 1.875 | 75.000 | 4,288 |
| 2023-02-03 | 1.925 | 1.967 | 1.800 | 1.925 | 77.000 | 40,860 |
| 2023-02-02 | 2.000 | 2.000 | 1.850 | 1.925 | 77.000 | 12,243 |
| 2023-02-01 | 2.000 | 2.070 | 1.850 | 1.950 | 78.000 | 11,738 |
| 2023-01-31 | 1.950 | 2.090 | 1.900 | 2.000 | 80.000 | 69,029 |
| 2023-01-30 | 1.950 | 2.000 | 1.800 | 1.950 | 78.000 | 11,006 |
| 2023-01-27 | 1.950 | 2.000 | 1.918 | 1.950 | 78.000 | 2,059 |
| 2023-01-26 | 1.950 | 2.000 | 1.915 | 1.950 | 78.000 | 118,673 |
| 2023-01-25 | 1.925 | 1.993 | 1.858 | 1.950 | 78.000 | 12,933 |
| 2023-01-24 | 1.900 | 2.000 | 1.800 | 1.925 | 77.000 | 3,108 |
| 2023-01-23 | 1.900 | 1.950 | 1.810 | 1.900 | 76.000 | 3,502 |
| 2023-01-20 | 1.900 | 1.900 | 1.810 | 1.900 | 76.000 | 139 |
| 2023-01-19 | 1.850 | 1.900 | 1.700 | 1.900 | 76.000 | 21,168 |
| 2023-01-18 | 1.850 | 1.850 | 1.700 | 1.850 | 74.000 | 802 |
| 2023-01-17 | 1.900 | 2.000 | 1.660 | 1.850 | 74.000 | 12,027 |
| 2023-01-16 | 1.900 | 2.000 | 1.800 | 1.900 | 76.000 | 1,207 |
| 2023-01-13 | 1.900 | 1.900 | 1.800 | 1.900 | 76.000 | 2,723 |
| 2023-01-12 | 1.900 | 2.000 | 1.800 | 1.900 | 76.000 | 2,972 |
| 2023-01-11 | 1.900 | 1.900 | 1.700 | 1.900 | 76.000 | 3,928 |
| 2023-01-10 | 1.900 | 1.950 | 1.800 | 1.900 | 76.000 | 2,958 |
| 2023-01-09 | 1.900 | 1.998 | 1.810 | 1.900 | 76.000 | 882 |
| 2023-01-06 | 1.900 | 2.000 | 1.800 | 1.900 | 76.000 | 6,933 |
| 2023-01-05 | 1.850 | 2.000 | 1.713 | 1.900 | 76.000 | 12,241 |
| 2023-01-04 | 1.850 | 2.000 | 1.713 | 1.850 | 74.000 | 1,146 |
| 2023-01-03 | 1.850 | 2.000 | 1.700 | 1.850 | 74.000 | 6,377 |
| 2022-12-30 | 1.750 | 2.000 | 1.700 | 1.850 | 74.000 | 3,946 |
| 2022-12-29 | 1.750 | 1.865 | 1.600 | 1.750 | 70.000 | 1,981 |
| 2022-12-28 | 1.800 | 1.880 | 1.606 | 1.750 | 70.000 | 8,683 |
| 2022-12-23 | 1.700 | 1.800 | 1.600 | 1.750 | 70.000 | 14,590 |
| 2022-12-22 | 1.750 | 1.800 | 1.604 | 1.700 | 68.000 | 119,632 |
| 2022-12-21 | 1.800 | 2.000 | 1.700 | 1.750 | 70.000 | 36,634 |
| 2022-12-20 | 2.350 | 2.400 | 1.799 | 1.800 | 72.000 | 13,498 |
| 2022-12-19 | 2.380 | 2.380 | 2.300 | 2.350 | 94.000 | 650 |
| 2022-12-16 | 2.400 | 2.400 | 2.300 | 2.350 | 94.000 | 3,216 |
| 2022-12-15 | 2.350 | 2.400 | 2.300 | 2.350 | 94.000 | 2,982 |
| 2022-12-14 | 2.900 | 3.000 | 2.250 | 2.480 | 99.200 | 125,844 |
| 2022-12-13 | 2.950 | 2.985 | 2.900 | 2.900 | 116.00 | 163 |
| 2022-12-12 | 2.950 | 3.000 | 2.950 | 2.950 | 118.00 | 61 |
| 2022-12-09 | 2.950 | 2.985 | 2.900 | 2.950 | 118.00 | 3,690 |
| 2022-12-08 | 2.950 | 2.989 | 2.850 | 2.950 | 118.00 | 5,666 |
| 2022-12-07 | 2.850 | 2.890 | 2.800 | 2.850 | 114.00 | 3,623 |
| 2022-12-06 | 2.950 | 3.000 | 2.700 | 2.850 | 114.00 | 93,537 |
| 2022-12-05 | 2.950 | 2.985 | 2.900 | 2.950 | 118.00 | 705 |
| 2022-12-02 | 2.950 | 2.985 | 2.915 | 2.950 | 118.00 | 47 |
| 2022-12-01 | 2.950 | 2.985 | 2.915 | 2.950 | 118.00 | 364 |
| 2022-11-30 | 2.950 | 3.000 | 2.915 | 2.950 | 118.00 | 59 |
| 2022-11-29 | 2.950 | 3.000 | 2.600 | 2.950 | 118.00 | 14,223 |
| 2022-11-28 | 2.950 | 3.000 | 2.900 | 2.950 | 118.00 | 4,137 |
| 2022-11-25 | 3.000 | 3.100 | 2.900 | 2.950 | 118.00 | 139 |
| 2022-11-24 | 2.950 | 3.100 | 2.900 | 3.000 | 120.00 | 72,886 |
| 2022-11-23 | 3.050 | 3.100 | 2.750 | 2.950 | 118.00 | 15,599 |
| 2022-11-22 | 3.100 | 3.200 | 3.000 | 3.100 | 124.00 | 1,282 |
| 2022-11-21 | 3.100 | 3.200 | 3.000 | 3.100 | 124.00 | 4,921 |
| 2022-11-18 | 3.350 | 3.400 | 3.000 | 3.100 | 124.00 | 32,928 |
| 2022-11-17 | 3.450 | 3.470 | 3.300 | 3.400 | 136.00 | 6,016 |
| 2022-11-16 | 3.450 | 3.500 | 3.400 | 3.450 | 138.00 | 591 |
| 2022-11-15 | 3.450 | 3.500 | 3.400 | 3.450 | 138.00 | 1,659 |
| 2022-11-14 | 3.550 | 3.600 | 3.300 | 3.450 | 138.00 | 12,356 |
| 2022-11-11 | 3.500 | 3.600 | 3.500 | 3.550 | 142.00 | 473 |
| 2022-11-10 | 3.550 | 3.600 | 3.500 | 3.550 | 142.00 | 1,168 |
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.