Quantum Data Energy PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	9.750	9.980	9.600	9.800	392.00	113
2021-11-23	9.800	9.980	9.600	9.800	392.00	82
2021-11-22	9.800	9.980	9.600	9.800	392.00	1,420
2021-11-19	9.800	9.980	9.500	9.800	392.00	3,820
2021-11-18	10.025	10.140	9.604	9.800	392.00	1,161
2021-11-17	10.125	10.238	10.000	10.125	405.00	1,368
2021-11-16	10.625	10.738	10.000	10.125	405.00	6,572
2021-11-15	10.625	10.738	10.500	10.625	425.00	2,366
2021-11-12	10.625	10.738	10.500	10.625	425.00	182
2021-11-11	10.625	10.738	10.500	10.625	425.00	229
2021-11-10	10.738	10.738	10.500	10.625	425.00	972
2021-11-09	11.375	11.450	10.500	10.750	430.00	3,873
2021-11-08	11.625	11.750	11.000	11.375	455.00	4,161
2021-11-05	11.625	12.000	11.250	11.625	465.00	4,315
2021-11-04	11.625	11.720	11.250	11.625	465.00	2,867
2021-11-03	11.725	11.725	11.250	11.625	465.00	2,505
2021-11-02	11.750	11.839	11.500	11.750	470.00	826
2021-11-01	11.750	11.839	11.500	11.750	470.00	190
2021-10-29	11.750	11.839	11.500	11.750	470.00	162
2021-10-28	11.750	11.839	11.500	11.750	470.00	111
2021-10-27	11.750	11.839	11.500	11.750	470.00	51
2021-10-26	11.750	11.839	11.500	11.750	470.00	58
2021-10-25	11.750	12.000	11.000	11.750	470.00	1,316
2021-10-22	11.625	11.839	11.500	11.750	470.00	43
2021-10-21	11.750	12.000	11.500	11.625	465.00	1,702
2021-10-20	12.125	12.920	11.500	11.750	470.00	24,530
2021-10-19	12.125	12.165	11.500	11.750	470.00	3,642
2021-10-18	12.125	12.170	12.000	12.125	485.00	200
2021-10-15	12.125	12.170	12.000	12.125	485.00	50
2021-10-14	12.125	12.172	12.000	12.125	485.00	118

← NewerPage 20 of 20 · 1,170 trading days

Stock splits

No stock splits on record.

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.