Quantum Data Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 3.650 | 3.800 | 3.500 | 3.550 | 142.00 | 29,367 |
| 2022-11-08 | 3.700 | 3.900 | 3.500 | 3.650 | 146.00 | 57,962 |
| 2022-11-07 | 3.550 | 3.900 | 3.500 | 3.700 | 148.00 | 12,781 |
| 2022-11-04 | 3.550 | 3.585 | 3.500 | 3.550 | 142.00 | 1,556 |
| 2022-11-03 | 3.725 | 3.975 | 3.500 | 3.550 | 142.00 | 49,652 |
| 2022-11-02 | 3.750 | 3.944 | 3.600 | 3.650 | 146.00 | 3,013 |
| 2022-11-01 | 4.150 | 4.200 | 3.600 | 3.750 | 150.00 | 27,516 |
| 2022-10-31 | 4.100 | 4.210 | 4.015 | 4.150 | 166.00 | 3,854 |
| 2022-10-28 | 4.250 | 4.300 | 4.015 | 4.100 | 164.00 | 56,293 |
| 2022-10-27 | 5.150 | 5.300 | 4.200 | 4.300 | 172.00 | 113,123 |
| 2022-10-26 | 5.250 | 5.500 | 5.000 | 5.150 | 206.00 | 35,257 |
| 2022-10-25 | 5.550 | 5.744 | 5.000 | 5.640 | 225.60 | 57,851 |
| 2022-10-24 | 4.800 | 6.900 | 4.700 | 5.400 | 216.00 | 217,603 |
| 2022-10-21 | 4.050 | 5.500 | 4.000 | 4.800 | 192.00 | 323,359 |
| 2022-10-20 | 3.100 | 4.096 | 3.000 | 4.050 | 162.00 | 105,782 |
| 2022-10-19 | 3.100 | 3.200 | 3.000 | 3.100 | 124.00 | 3,788 |
| 2022-10-18 | 3.100 | 3.186 | 3.000 | 3.100 | 124.00 | 294 |
| 2022-10-17 | 3.200 | 3.263 | 3.000 | 3.100 | 124.00 | 2,822 |
| 2022-10-14 | 3.300 | 3.369 | 3.100 | 3.200 | 128.00 | 2,944 |
| 2022-10-13 | 3.325 | 3.400 | 3.250 | 3.300 | 132.00 | 12,954 |
| 2022-10-12 | 3.325 | 3.400 | 3.220 | 3.325 | 133.00 | 56,492 |
| 2022-10-11 | 3.350 | 3.400 | 3.250 | 3.325 | 133.00 | 4,424 |
| 2022-10-10 | 3.450 | 3.547 | 3.302 | 3.350 | 134.00 | 7,892 |
| 2022-10-07 | 3.450 | 3.600 | 3.300 | 3.450 | 138.00 | 1,949 |
| 2022-10-06 | 3.375 | 3.600 | 3.263 | 3.450 | 138.00 | 12,481 |
| 2022-10-05 | 3.350 | 3.500 | 3.200 | 3.375 | 135.00 | 5,674 |
| 2022-10-04 | 3.350 | 3.500 | 3.200 | 3.350 | 134.00 | 1,723 |
| 2022-10-03 | 3.350 | 3.500 | 3.200 | 3.350 | 134.00 | 76,065 |
| 2022-09-30 | 3.400 | 3.484 | 3.300 | 3.350 | 134.00 | 4,226 |
| 2022-09-29 | 3.400 | 3.500 | 3.300 | 3.400 | 136.00 | 5,470 |
| 2022-09-28 | 3.400 | 3.500 | 3.210 | 3.400 | 136.00 | 3,046 |
| 2022-09-27 | 3.450 | 3.488 | 3.400 | 3.450 | 138.00 | 1,857 |
| 2022-09-26 | 3.450 | 3.488 | 3.400 | 3.450 | 138.00 | 17,587 |
| 2022-09-23 | 3.500 | 3.600 | 3.400 | 3.450 | 138.00 | 5,256 |
| 2022-09-22 | 3.500 | 3.600 | 3.400 | 3.500 | 140.00 | 773 |
| 2022-09-21 | 3.500 | 3.600 | 3.400 | 3.500 | 140.00 | 4,174 |
| 2022-09-20 | 3.500 | 3.600 | 3.302 | 3.500 | 140.00 | 56,772 |
| 2022-09-16 | 3.500 | 3.546 | 3.400 | 3.430 | 137.20 | 4,786 |
| 2022-09-15 | 3.500 | 3.600 | 3.410 | 3.500 | 140.00 | 18,390 |
| 2022-09-14 | 3.450 | 3.590 | 3.300 | 3.500 | 140.00 | 73,927 |
| 2022-09-13 | 2.850 | 3.572 | 2.723 | 3.450 | 138.00 | 177,795 |
| 2022-09-12 | 2.450 | 3.000 | 2.380 | 2.850 | 114.00 | 83,931 |
| 2022-09-09 | 2.575 | 2.738 | 2.300 | 2.450 | 98.000 | 31,596 |
| 2022-09-08 | 2.100 | 2.690 | 2.000 | 2.625 | 105.00 | 26,371 |
| 2022-09-07 | 2.100 | 2.190 | 2.100 | 2.100 | 84.000 | 400 |
| 2022-09-06 | 2.100 | 2.200 | 2.000 | 2.100 | 84.000 | 101,104 |
| 2022-09-05 | 2.100 | 2.190 | 2.000 | 2.100 | 84.000 | 1,632 |
| 2022-09-02 | 2.100 | 2.190 | 2.000 | 2.100 | 84.000 | 256 |
| 2022-09-01 | 2.100 | 2.190 | 2.000 | 2.100 | 84.000 | 1,255 |
| 2022-08-31 | 2.200 | 2.265 | 2.100 | 2.100 | 84.000 | 3,024 |
| 2022-08-30 | 2.200 | 2.265 | 2.100 | 2.200 | 88.000 | 457 |
| 2022-08-26 | 2.200 | 2.270 | 2.200 | 2.200 | 88.000 | 3,008 |
| 2022-08-25 | 2.200 | 2.270 | 2.044 | 2.200 | 88.000 | 1,078 |
| 2022-08-24 | 2.240 | 2.240 | 2.200 | 2.200 | 88.000 | 34,168 |
| 2022-08-23 | 2.500 | 2.500 | 2.200 | 2.300 | 92.000 | 3,007 |
| 2022-08-22 | 2.550 | 2.550 | 2.500 | 2.550 | 102.00 | 171 |
| 2022-08-19 | 2.550 | 2.565 | 2.550 | 2.550 | 102.00 | 620 |
| 2022-08-18 | 2.550 | 2.565 | 2.550 | 2.550 | 102.00 | 78 |
| 2022-08-17 | 2.550 | 2.565 | 2.500 | 2.550 | 102.00 | 3,188 |
| 2022-08-16 | 2.550 | 2.570 | 2.550 | 2.550 | 102.00 | 45 |
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.