Quantum Data Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 2.550 | 2.600 | 2.500 | 2.550 | 102.00 | 58,836 |
| 2022-08-12 | 2.700 | 2.710 | 2.500 | 2.550 | 102.00 | 5,112 |
| 2022-08-11 | 2.700 | 2.770 | 2.500 | 2.700 | 108.00 | 1,227 |
| 2022-08-10 | 2.700 | 2.770 | 2.700 | 2.700 | 108.00 | 58 |
| 2022-08-09 | 2.700 | 2.770 | 2.500 | 2.700 | 108.00 | 828 |
| 2022-08-08 | 2.700 | 2.900 | 2.520 | 2.700 | 108.00 | 80,078 |
| 2022-08-05 | 2.750 | 2.825 | 2.520 | 2.700 | 108.00 | 2,829 |
| 2022-08-04 | 2.800 | 2.850 | 2.600 | 2.750 | 110.00 | 6,439 |
| 2022-08-03 | 2.850 | 3.000 | 2.700 | 2.800 | 112.00 | 13,358 |
| 2022-08-02 | 2.850 | 3.000 | 2.703 | 2.850 | 114.00 | 8,305 |
| 2022-08-01 | 2.850 | 3.000 | 2.715 | 2.850 | 114.00 | 60,947 |
| 2022-07-29 | 2.850 | 2.960 | 2.850 | 2.850 | 114.00 | 58 |
| 2022-07-28 | 2.900 | 2.966 | 2.754 | 2.850 | 114.00 | 3,165 |
| 2022-07-27 | 2.900 | 3.000 | 2.836 | 2.900 | 116.00 | 190 |
| 2022-07-26 | 2.900 | 2.975 | 2.836 | 2.900 | 116.00 | 457 |
| 2022-07-25 | 2.900 | 3.000 | 2.800 | 2.900 | 116.00 | 1,355 |
| 2022-07-22 | 2.900 | 2.990 | 2.836 | 2.900 | 116.00 | 33 |
| 2022-07-21 | 2.900 | 2.990 | 2.836 | 2.900 | 116.00 | 175 |
| 2022-07-20 | 2.900 | 3.000 | 2.800 | 2.900 | 116.00 | 7,695 |
| 2022-07-19 | 2.900 | 3.000 | 2.810 | 2.900 | 116.00 | 57,513 |
| 2022-07-18 | 2.900 | 2.990 | 2.810 | 2.900 | 116.00 | 6,520 |
| 2022-07-15 | 2.900 | 2.990 | 2.900 | 2.900 | 116.00 | 91 |
| 2022-07-14 | 2.900 | 2.990 | 2.810 | 2.900 | 116.00 | 107 |
| 2022-07-13 | 2.900 | 2.990 | 2.822 | 2.900 | 116.00 | 492 |
| 2022-07-12 | 2.900 | 2.990 | 2.810 | 2.900 | 116.00 | 7 |
| 2022-07-11 | 2.900 | 2.990 | 2.900 | 2.900 | 116.00 | 76 |
| 2022-07-08 | 2.900 | 2.990 | 2.900 | 2.900 | 116.00 | 219 |
| 2022-07-07 | 2.900 | 3.000 | 2.800 | 2.900 | 116.00 | 72,530 |
| 2022-07-06 | 2.900 | 3.000 | 2.822 | 2.900 | 116.00 | 5,871 |
| 2022-07-05 | 2.900 | 2.990 | 2.810 | 2.900 | 116.00 | 2,789 |
| 2022-07-04 | 2.900 | 3.000 | 2.810 | 2.900 | 116.00 | 39,062 |
| 2022-07-01 | 2.900 | 3.000 | 2.810 | 2.900 | 116.00 | 1,356 |
| 2022-06-30 | 2.950 | 3.085 | 2.815 | 2.900 | 116.00 | 1,001 |
| 2022-06-29 | 2.950 | 3.085 | 2.815 | 2.950 | 118.00 | 4,388 |
| 2022-06-28 | 3.005 | 3.085 | 3.005 | 3.050 | 122.00 | 24 |
| 2022-06-27 | 2.950 | 3.100 | 2.833 | 3.050 | 122.00 | 19,903 |
| 2022-06-24 | 2.900 | 3.085 | 2.815 | 2.950 | 118.00 | 9,967 |
| 2022-06-23 | 2.900 | 2.990 | 2.900 | 2.900 | 116.00 | 86 |
| 2022-06-22 | 3.000 | 3.000 | 2.800 | 2.900 | 116.00 | 5,998 |
| 2022-06-21 | 3.050 | 3.088 | 3.000 | 3.050 | 122.00 | 15,593 |
| 2022-06-20 | 3.100 | 3.150 | 3.000 | 3.050 | 122.00 | 58,762 |
| 2022-06-17 | 3.100 | 3.150 | 3.000 | 3.100 | 124.00 | 13,005 |
| 2022-06-16 | 3.100 | 3.150 | 3.000 | 3.100 | 124.00 | 11,435 |
| 2022-06-15 | 3.100 | 3.150 | 3.000 | 3.100 | 124.00 | 2,530 |
| 2022-06-14 | 3.100 | 3.200 | 3.005 | 3.100 | 124.00 | 2,082 |
| 2022-06-13 | 3.100 | 3.200 | 3.000 | 3.100 | 124.00 | 48,802 |
| 2022-06-10 | 3.200 | 3.200 | 2.950 | 3.100 | 124.00 | 70,810 |
| 2022-06-09 | 3.200 | 3.400 | 3.000 | 3.200 | 128.00 | 21,029 |
| 2022-06-08 | 3.200 | 3.200 | 3.000 | 3.200 | 128.00 | 76 |
| 2022-06-07 | 3.200 | 3.200 | 3.000 | 3.200 | 128.00 | 98 |
| 2022-06-06 | 3.200 | 3.400 | 3.000 | 3.200 | 128.00 | 12,246 |
| 2022-06-01 | 3.200 | 3.400 | 3.000 | 3.200 | 128.00 | 50,949 |
| 2022-05-31 | 3.200 | 3.400 | 3.000 | 3.200 | 128.00 | 2,177 |
| 2022-05-30 | 3.300 | 3.330 | 3.100 | 3.150 | 126.00 | 2,728 |
| 2022-05-27 | 3.300 | 3.400 | 3.200 | 3.300 | 132.00 | 14,439 |
| 2022-05-26 | 3.350 | 3.350 | 3.200 | 3.300 | 132.00 | 1,721 |
| 2022-05-25 | 3.450 | 3.500 | 3.299 | 3.350 | 134.00 | 19,154 |
| 2022-05-24 | 3.535 | 3.535 | 3.450 | 3.450 | 138.00 | 1,996 |
| 2022-05-23 | 3.600 | 3.600 | 3.500 | 3.550 | 142.00 | 7,295 |
| 2022-05-20 | 3.650 | 3.698 | 3.600 | 3.600 | 144.00 | 2,777 |
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.