Quantum Data Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 3.698 | 3.698 | 3.613 | 3.650 | 146.00 | 30 |
| 2022-05-18 | 3.700 | 3.700 | 3.611 | 3.650 | 146.00 | 4,721 |
| 2022-05-17 | 3.700 | 3.700 | 3.500 | 3.650 | 146.00 | 17,358 |
| 2022-05-16 | 3.750 | 3.750 | 3.700 | 3.750 | 150.00 | 3,460 |
| 2022-05-13 | 3.750 | 3.750 | 3.700 | 3.750 | 150.00 | 14 |
| 2022-05-12 | 3.750 | 3.760 | 3.700 | 3.750 | 150.00 | 1,402 |
| 2022-05-11 | 3.800 | 3.800 | 3.700 | 3.750 | 150.00 | 4,273 |
| 2022-05-10 | 3.950 | 3.975 | 3.710 | 3.800 | 152.00 | 151,340 |
| 2022-05-09 | 4.050 | 4.175 | 3.900 | 3.950 | 158.00 | 2,057 |
| 2022-05-06 | 4.200 | 4.430 | 3.900 | 4.050 | 162.00 | 3,259 |
| 2022-05-05 | 4.450 | 4.500 | 4.100 | 4.200 | 168.00 | 96,626 |
| 2022-05-04 | 4.550 | 4.550 | 4.400 | 4.450 | 178.00 | 2,492 |
| 2022-05-03 | 4.550 | 4.590 | 4.500 | 4.550 | 182.00 | 167 |
| 2022-04-29 | 4.798 | 4.798 | 4.500 | 4.550 | 182.00 | 5,143 |
| 2022-04-28 | 4.800 | 4.840 | 4.700 | 4.800 | 192.00 | 176 |
| 2022-04-27 | 4.900 | 5.000 | 4.700 | 4.800 | 192.00 | 30,732 |
| 2022-04-26 | 4.900 | 4.900 | 4.800 | 4.900 | 196.00 | 2,530 |
| 2022-04-25 | 4.988 | 4.988 | 4.800 | 4.900 | 196.00 | 4,638 |
| 2022-04-22 | 4.950 | 4.950 | 4.822 | 4.950 | 198.00 | 536 |
| 2022-04-21 | 4.950 | 5.100 | 4.800 | 4.950 | 198.00 | 53,247 |
| 2022-04-20 | 4.950 | 5.000 | 4.862 | 4.950 | 198.00 | 10,734 |
| 2022-04-19 | 5.100 | 5.100 | 4.862 | 4.950 | 198.00 | 17,371 |
| 2022-04-14 | 5.200 | 5.300 | 4.900 | 5.100 | 204.00 | 16,398 |
| 2022-04-13 | 5.100 | 5.300 | 4.920 | 5.200 | 208.00 | 23,161 |
| 2022-04-12 | 4.850 | 5.300 | 4.715 | 5.100 | 204.00 | 20,917 |
| 2022-04-11 | 4.850 | 4.985 | 4.715 | 4.850 | 194.00 | 3,283 |
| 2022-04-08 | 4.750 | 4.985 | 4.600 | 4.850 | 194.00 | 11,307 |
| 2022-04-07 | 4.589 | 4.885 | 4.589 | 4.750 | 190.00 | 18,468 |
| 2022-04-06 | 4.550 | 4.600 | 4.500 | 4.550 | 182.00 | 287,077 |
| 2022-04-05 | 4.550 | 4.600 | 4.500 | 4.550 | 182.00 | 56,775 |
| 2022-04-04 | 4.550 | 4.588 | 4.430 | 4.550 | 182.00 | 1,038 |
| 2022-04-01 | 4.550 | 4.595 | 4.500 | 4.550 | 182.00 | 679 |
| 2022-03-31 | 4.900 | 4.900 | 4.500 | 4.600 | 184.00 | 11,043 |
| 2022-03-30 | 5.150 | 5.300 | 4.860 | 4.900 | 196.00 | 19,282 |
| 2022-03-29 | 5.150 | 5.220 | 5.000 | 5.150 | 206.00 | 3,441 |
| 2022-03-28 | 5.150 | 5.250 | 5.015 | 5.150 | 206.00 | 9,590 |
| 2022-03-25 | 5.150 | 5.210 | 5.015 | 5.150 | 206.00 | 1,190 |
| 2022-03-24 | 5.150 | 5.220 | 5.000 | 5.150 | 206.00 | 3,511 |
| 2022-03-23 | 5.150 | 5.300 | 5.015 | 5.150 | 206.00 | 53,555 |
| 2022-03-22 | 5.150 | 5.264 | 5.015 | 5.150 | 206.00 | 145 |
| 2022-03-21 | 5.150 | 5.264 | 5.050 | 5.150 | 206.00 | 8,137 |
| 2022-03-18 | 5.150 | 5.285 | 5.006 | 5.150 | 206.00 | 4,665 |
| 2022-03-17 | 5.150 | 5.297 | 5.055 | 5.150 | 206.00 | 2,150 |
| 2022-03-16 | 5.055 | 5.300 | 5.055 | 5.150 | 206.00 | 10,096 |
| 2022-03-15 | 5.200 | 5.220 | 4.855 | 5.000 | 200.00 | 18,658 |
| 2022-03-14 | 4.900 | 5.150 | 4.825 | 5.150 | 206.00 | 16,807 |
| 2022-03-11 | 4.900 | 5.000 | 4.804 | 4.900 | 196.00 | 4,749 |
| 2022-03-10 | 4.850 | 5.050 | 4.720 | 4.900 | 196.00 | 98,480 |
| 2022-03-09 | 4.850 | 4.900 | 4.800 | 4.850 | 194.00 | 177,356 |
| 2022-03-08 | 5.400 | 5.500 | 4.815 | 4.900 | 196.00 | 11,910 |
| 2022-03-07 | 5.650 | 5.650 | 5.100 | 5.400 | 216.00 | 17,443 |
| 2022-03-04 | 5.750 | 5.750 | 5.650 | 5.750 | 230.00 | 3,803 |
| 2022-03-03 | 6.050 | 6.050 | 5.550 | 5.800 | 232.00 | 4,775 |
| 2022-03-02 | 6.196 | 6.196 | 6.000 | 6.100 | 244.00 | 11,156 |
| 2022-03-01 | 6.750 | 6.975 | 6.000 | 6.200 | 248.00 | 7,973 |
| 2022-02-28 | 7.500 | 7.500 | 6.509 | 6.850 | 274.00 | 33,666 |
| 2022-02-25 | 7.750 | 7.800 | 7.500 | 7.600 | 304.00 | 7,080 |
| 2022-02-24 | 7.750 | 8.200 | 7.500 | 7.750 | 310.00 | 38,712 |
| 2022-02-23 | 6.150 | 9.000 | 6.000 | 8.100 | 324.00 | 135,470 |
| 2022-02-22 | 6.300 | 6.600 | 6.000 | 6.150 | 246.00 | 35,325 |
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.