UK markets closed

Quantum Corporation (0A7S.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.4204+0.0552 (+15.12%)
At close: 04:50PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.38560.43550.38000.42040.42042,659
20 Jun 20240.35570.36520.31880.36520.365213,318
19 Jun 2024------
18 Jun 20240.44010.48940.38350.40100.401022,502
17 Jun 20240.67700.85000.61130.75600.7560103,632
14 Jun 20240.56000.60810.55010.60810.60818,872
13 Jun 20240.54900.55060.50000.50000.500013,594
12 Jun 2024------
11 Jun 20240.42860.48750.42860.48430.4843391
10 Jun 20240.45900.45900.44800.44800.44801,229
07 Jun 2024------
06 Jun 20240.48990.48990.48090.48560.4856970
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 20240.51000.51000.51000.51000.510016
22 May 20240.53000.53000.53000.53000.5300100
21 May 2024------
20 May 2024------
17 May 20240.57640.57640.56960.57640.576497
16 May 2024------
15 May 2024------
14 May 20240.56000.56000.56000.56000.56002,700
13 May 20240.54870.55000.54870.55000.55005,519
10 May 2024------
09 May 20240.50070.53500.50070.53000.53006,364
08 May 20240.40000.40000.40000.40000.4000500
07 May 20240.47850.47850.47850.47850.4785110
03 May 20240.44020.44020.43000.43300.4330930
02 May 20240.47600.47600.40910.43000.430011,523
01 May 20240.47200.47200.47200.47200.4720420
30 Apr 2024------
29 Apr 2024------
26 Apr 2024------
25 Apr 20240.41330.41330.41000.41000.41007,252
24 Apr 2024------
23 Apr 2024------
22 Apr 20240.42470.42470.42470.42470.42472,000
19 Apr 2024------
18 Apr 2024------
17 Apr 2024------
16 Apr 2024------
15 Apr 20240.42990.42990.39990.40070.40076,701
12 Apr 20240.49700.50210.47140.47140.47142,722
11 Apr 2024------
10 Apr 20240.52000.52290.52000.52010.52014,703
09 Apr 2024------
08 Apr 2024------
05 Apr 20240.57000.59000.57000.59000.59003,268
04 Apr 20240.58990.58990.58990.58990.5899120
03 Apr 20240.53110.53110.53110.53110.5311584
02 Apr 20240.55000.56290.54700.54700.54706,390
28 Mar 20240.57990.59100.57990.59100.591011,700
27 Mar 20240.53480.57500.53000.57500.575011,858
26 Mar 20240.64500.64500.58470.60400.60402,466
25 Mar 20240.62540.66610.62370.66610.66612,824
22 Mar 20240.63000.63000.58530.58530.58531,937
21 Mar 20240.63170.63240.61140.61140.61143,548
20 Mar 20240.61000.62000.60740.62000.62003,305
19 Mar 20240.66020.66020.57500.58010.58013,631
18 Mar 20240.70910.73000.63260.67320.67328,254
15 Mar 20240.62000.70000.62000.70000.700018,401
14 Mar 20240.55500.57300.55100.57070.57076,324
13 Mar 20240.52000.57000.52000.56100.56108,060
12 Mar 2024------
11 Mar 20240.52000.54860.52000.54050.54054,806
08 Mar 20240.53500.53500.53500.53500.5350100
07 Mar 2024------
06 Mar 2024------
05 Mar 20240.48070.48070.47520.47520.475212,036
04 Mar 2024------
01 Mar 20240.48630.49470.48630.49470.49472,661
29 Feb 20240.51980.51980.51980.51980.5198800
28 Feb 20240.53950.53950.50770.51990.51994,856
27 Feb 20240.52250.52930.52250.52930.52939,344
26 Feb 2024------
23 Feb 2024------
22 Feb 20240.43990.43990.43990.43990.439912
21 Feb 20240.46090.46700.44770.44770.447710,059
20 Feb 20240.54040.55850.53180.53180.531833,212
19 Feb 2024------
16 Feb 20240.56010.57830.56010.56420.56424,371
15 Feb 20240.64000.64680.49810.49960.49963,715
14 Feb 20240.50000.88110.50000.64340.643462,800
13 Feb 20240.49000.49480.48000.49480.4948967
12 Feb 20240.45580.46560.45580.46350.46351,603
09 Feb 2024------
08 Feb 2024------
07 Feb 20240.37630.37630.37630.37630.3763249
06 Feb 2024------
05 Feb 20240.38400.40440.38360.38400.3840846
02 Feb 2024------
01 Feb 2024------
31 Jan 20240.38000.38000.37610.37610.37611,779
30 Jan 20240.37150.37150.37150.37150.37151
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...