Quantum Corporation (0A7S.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:55PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | 0.4099 | 0.4150 | 0.4099 | 0.4150 | 0.4150 | 2,751 |
| 22 Jul 2024 | 0.3996 | 0.3996 | 0.3996 | 0.3996 | 0.3996 | 22 |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,312 |
| 16 Jul 2024 | 0.4309 | 0.4309 | 0.4223 | 0.4223 | 0.4223 | 105 |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | 0.4477 | 0.4477 | 0.4477 | 0.4477 | 0.4477 | 208 |
| 11 Jul 2024 | 0.4734 | 0.4734 | 0.4400 | 0.4412 | 0.4412 | 2,044 |
| 10 Jul 2024 | 0.3900 | 0.4177 | 0.3900 | 0.4177 | 0.4177 | 1,724 |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | 0.3939 | 0.3939 | 0.3939 | 0.3939 | 0.3939 | 20 |
| 05 Jul 2024 | 0.3992 | 0.3992 | 0.3992 | 0.3992 | 0.3992 | 100 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 0.4010 | 0.4041 | 0.3970 | 0.3970 | 0.3970 | 8,700 |
| 28 Jun 2024 | 0.4383 | 0.4445 | 0.4383 | 0.4445 | 0.4445 | 2,110 |
| 27 Jun 2024 | 0.4704 | 0.4800 | 0.4704 | 0.4800 | 0.4800 | 11,598 |
| 26 Jun 2024 | 0.4390 | 0.4442 | 0.4390 | 0.4442 | 0.4442 | 4,286 |
| 25 Jun 2024 | 0.4113 | 0.4120 | 0.4113 | 0.4120 | 0.4120 | 4,529 |
| 24 Jun 2024 | 0.4233 | 0.4233 | 0.4233 | 0.4233 | 0.4233 | 1,579 |
| 21 Jun 2024 | 0.3856 | 0.4355 | 0.3800 | 0.4204 | 0.4204 | 2,659 |
| 20 Jun 2024 | 0.3557 | 0.3652 | 0.3188 | 0.3652 | 0.3652 | 13,318 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 0.4401 | 0.4894 | 0.3835 | 0.4010 | 0.4010 | 22,502 |
| 17 Jun 2024 | 0.6770 | 0.8500 | 0.6113 | 0.7560 | 0.7560 | 103,632 |
| 14 Jun 2024 | 0.5600 | 0.6081 | 0.5501 | 0.6081 | 0.6081 | 8,872 |
| 13 Jun 2024 | 0.5490 | 0.5506 | 0.5000 | 0.5000 | 0.5000 | 13,594 |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | 0.4286 | 0.4875 | 0.4286 | 0.4843 | 0.4843 | 391 |
| 10 Jun 2024 | 0.4590 | 0.4590 | 0.4480 | 0.4480 | 0.4480 | 1,229 |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 0.4899 | 0.4899 | 0.4809 | 0.4856 | 0.4856 | 970 |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 16 |
| 22 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 100 |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 0.5764 | 0.5764 | 0.5696 | 0.5764 | 0.5764 | 97 |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 2,700 |
| 13 May 2024 | 0.5487 | 0.5500 | 0.5487 | 0.5500 | 0.5500 | 5,519 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 0.5007 | 0.5350 | 0.5007 | 0.5300 | 0.5300 | 6,364 |
| 08 May 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 500 |
| 07 May 2024 | 0.4785 | 0.4785 | 0.4785 | 0.4785 | 0.4785 | 110 |
| 03 May 2024 | 0.4402 | 0.4402 | 0.4300 | 0.4330 | 0.4330 | 930 |
| 02 May 2024 | 0.4760 | 0.4760 | 0.4091 | 0.4300 | 0.4300 | 11,523 |
| 01 May 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 420 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 0.4133 | 0.4133 | 0.4100 | 0.4100 | 0.4100 | 7,252 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 0.4247 | 0.4247 | 0.4247 | 0.4247 | 0.4247 | 2,000 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.4299 | 0.4299 | 0.3999 | 0.4007 | 0.4007 | 6,701 |
| 12 Apr 2024 | 0.4970 | 0.5021 | 0.4714 | 0.4714 | 0.4714 | 2,722 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 0.5200 | 0.5229 | 0.5200 | 0.5201 | 0.5201 | 4,703 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 3,268 |
| 04 Apr 2024 | 0.5899 | 0.5899 | 0.5899 | 0.5899 | 0.5899 | 120 |
| 03 Apr 2024 | 0.5311 | 0.5311 | 0.5311 | 0.5311 | 0.5311 | 584 |
| 02 Apr 2024 | 0.5500 | 0.5629 | 0.5470 | 0.5470 | 0.5470 | 6,390 |
| 28 Mar 2024 | 0.5799 | 0.5910 | 0.5799 | 0.5910 | 0.5910 | 11,700 |
| 27 Mar 2024 | 0.5348 | 0.5750 | 0.5300 | 0.5750 | 0.5750 | 11,858 |
| 26 Mar 2024 | 0.6450 | 0.6450 | 0.5847 | 0.6040 | 0.6040 | 2,466 |
| 25 Mar 2024 | 0.6254 | 0.6661 | 0.6237 | 0.6661 | 0.6661 | 2,824 |
| 22 Mar 2024 | 0.6300 | 0.6300 | 0.5853 | 0.5853 | 0.5853 | 1,937 |
| 21 Mar 2024 | 0.6317 | 0.6324 | 0.6114 | 0.6114 | 0.6114 | 3,548 |
| 20 Mar 2024 | 0.6100 | 0.6200 | 0.6074 | 0.6200 | 0.6200 | 3,305 |
| 19 Mar 2024 | 0.6602 | 0.6602 | 0.5750 | 0.5801 | 0.5801 | 3,631 |
| 18 Mar 2024 | 0.7091 | 0.7300 | 0.6326 | 0.6732 | 0.6732 | 8,254 |
| 15 Mar 2024 | 0.6200 | 0.7000 | 0.6200 | 0.7000 | 0.7000 | 18,401 |
| 14 Mar 2024 | 0.5550 | 0.5730 | 0.5510 | 0.5707 | 0.5707 | 6,324 |
| 13 Mar 2024 | 0.5200 | 0.5700 | 0.5200 | 0.5610 | 0.5610 | 8,060 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.5200 | 0.5486 | 0.5200 | 0.5405 | 0.5405 | 4,806 |
| 08 Mar 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 100 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 0.4807 | 0.4807 | 0.4752 | 0.4752 | 0.4752 | 12,036 |
| 04 Mar 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.