Quantum Data Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 5.440 | 6.700 | 5.440 | 6.300 | 252.00 | 167,905 |
| 2022-02-18 | 5.150 | 5.975 | 4.700 | 5.350 | 214.00 | 229,829 |
| 2022-02-17 | 5.150 | 5.285 | 5.135 | 5.150 | 206.00 | 127 |
| 2022-02-16 | 5.530 | 5.530 | 5.000 | 5.150 | 206.00 | 9,035 |
| 2022-02-15 | 5.550 | 5.550 | 5.500 | 5.550 | 222.00 | 703 |
| 2022-02-14 | 5.550 | 5.600 | 5.500 | 5.550 | 222.00 | 128,736 |
| 2022-02-11 | 5.550 | 5.550 | 5.500 | 5.550 | 222.00 | 26 |
| 2022-02-10 | 5.550 | 5.600 | 5.500 | 5.550 | 222.00 | 170,124 |
| 2022-02-09 | 5.550 | 5.550 | 5.500 | 5.550 | 222.00 | 1,070 |
| 2022-02-08 | 5.550 | 5.600 | 5.500 | 5.550 | 222.00 | 17,688 |
| 2022-02-07 | 5.550 | 5.600 | 5.500 | 5.550 | 222.00 | 10,702 |
| 2022-02-04 | 6.000 | 6.000 | 5.500 | 5.550 | 222.00 | 1,629 |
| 2022-02-03 | 6.200 | 6.200 | 6.100 | 6.100 | 244.00 | 282 |
| 2022-02-02 | 6.250 | 6.250 | 6.000 | 6.250 | 250.00 | 188 |
| 2022-02-01 | 6.250 | 6.450 | 6.000 | 6.250 | 250.00 | 1,317 |
| 2022-01-31 | 6.250 | 6.450 | 6.000 | 6.250 | 250.00 | 154 |
| 2022-01-28 | 6.250 | 6.450 | 6.000 | 6.250 | 250.00 | 674 |
| 2022-01-27 | 6.250 | 6.450 | 6.000 | 6.250 | 250.00 | 81 |
| 2022-01-26 | 6.250 | 6.450 | 6.000 | 6.250 | 250.00 | 729 |
| 2022-01-25 | 6.250 | 6.500 | 6.000 | 6.250 | 250.00 | 42,260 |
| 2022-01-24 | 6.250 | 6.500 | 6.000 | 6.250 | 250.00 | 49,263 |
| 2022-01-21 | 6.750 | 7.000 | 6.000 | 6.250 | 250.00 | 3,036 |
| 2022-01-20 | 6.750 | 7.000 | 6.500 | 6.750 | 270.00 | 91,394 |
| 2022-01-19 | 7.100 | 7.200 | 6.505 | 6.750 | 270.00 | 30,448 |
| 2022-01-18 | 7.100 | 7.100 | 7.000 | 7.100 | 284.00 | 561 |
| 2022-01-17 | 7.100 | 7.100 | 7.000 | 7.100 | 284.00 | 358 |
| 2022-01-14 | 7.500 | 7.500 | 7.000 | 7.100 | 284.00 | 3,792 |
| 2022-01-13 | 7.750 | 8.000 | 7.500 | 7.750 | 310.00 | 197,948 |
| 2022-01-12 | 7.750 | 7.750 | 7.500 | 7.750 | 310.00 | 1,461 |
| 2022-01-11 | 8.350 | 8.380 | 7.500 | 7.750 | 310.00 | 11,167 |
| 2022-01-10 | 8.500 | 8.500 | 8.250 | 8.400 | 336.00 | 1,317 |
| 2022-01-07 | 8.600 | 8.690 | 8.500 | 8.600 | 344.00 | 15 |
| 2022-01-06 | 8.600 | 8.690 | 8.500 | 8.600 | 344.00 | 279 |
| 2022-01-05 | 8.600 | 8.690 | 8.500 | 8.600 | 344.00 | 40 |
| 2022-01-04 | 8.750 | 8.840 | 8.500 | 8.600 | 344.00 | 1,562 |
| 2021-12-31 | 8.750 | 8.840 | 8.750 | 8.750 | 350.00 | 30 |
| 2021-12-30 | 8.750 | 8.875 | 8.500 | 8.750 | 350.00 | 11 |
| 2021-12-29 | 8.750 | 8.875 | 8.500 | 8.750 | 350.00 | 39 |
| 2021-12-24 | 8.750 | 8.875 | 8.500 | 8.750 | 350.00 | 111 |
| 2021-12-23 | 8.750 | 8.875 | 8.500 | 8.750 | 350.00 | 495 |
| 2021-12-22 | 8.750 | 8.875 | 8.000 | 8.750 | 350.00 | 1,254 |
| 2021-12-21 | 8.850 | 8.900 | 8.500 | 8.750 | 350.00 | 417 |
| 2021-12-20 | 8.850 | 8.985 | 8.700 | 8.850 | 354.00 | 95 |
| 2021-12-17 | 8.850 | 8.985 | 8.700 | 8.850 | 354.00 | 255 |
| 2021-12-16 | 8.900 | 8.990 | 8.800 | 8.850 | 354.00 | 309 |
| 2021-12-15 | 8.900 | 8.990 | 8.800 | 8.900 | 356.00 | 139 |
| 2021-12-14 | 9.000 | 9.090 | 8.800 | 8.900 | 356.00 | 20 |
| 2021-12-13 | 9.000 | 9.090 | 8.800 | 9.000 | 360.00 | 94 |
| 2021-12-10 | 9.000 | 9.090 | 9.000 | 9.000 | 360.00 | 503 |
| 2021-12-09 | 9.090 | 9.090 | 9.000 | 9.000 | 360.00 | 269 |
| 2021-12-08 | 9.100 | 9.100 | 9.000 | 9.100 | 364.00 | 221 |
| 2021-12-07 | 9.100 | 9.100 | 9.050 | 9.100 | 364.00 | 94 |
| 2021-12-06 | 9.100 | 9.150 | 9.000 | 9.100 | 364.00 | 2,071 |
| 2021-12-03 | 9.100 | 9.190 | 9.000 | 9.100 | 364.00 | 89 |
| 2021-12-02 | 9.250 | 9.285 | 9.000 | 9.100 | 364.00 | 3,406 |
| 2021-12-01 | 9.700 | 9.700 | 9.000 | 9.250 | 370.00 | 3,014 |
| 2021-11-30 | 9.700 | 9.880 | 9.500 | 9.700 | 388.00 | 108 |
| 2021-11-29 | 9.800 | 9.980 | 9.400 | 9.700 | 388.00 | 6,167 |
| 2021-11-26 | 9.800 | 9.980 | 9.600 | 9.800 | 392.00 | 7,345 |
| 2021-11-25 | 9.800 | 9.980 | 9.600 | 9.800 | 392.00 | 39 |
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.