UK markets close in 7 hours 5 minutes

Quantum Corporation (0A7S.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.2748-0.1050 (-27.65%)
As of 05:50PM GMT. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20230.00000.00000.00000.27480.2748330
04 Dec 20230.27900.27900.27900.27900.2790300
01 Dec 2023------
30 Nov 20230.30320.30370.30320.30370.3037254
29 Nov 2023------
28 Nov 20230.29000.29000.29000.29000.2900574
27 Nov 2023------
24 Nov 20230.31240.31240.31240.31240.31242,435
23 Nov 2023------
22 Nov 2023------
21 Nov 2023------
20 Nov 20230.36300.36300.36300.36300.36302,886
17 Nov 20230.37020.37980.37020.37980.37983,000
16 Nov 2023------
15 Nov 20230.43000.43000.43000.43000.43001
14 Nov 20230.47600.47600.44970.45410.45414,640
13 Nov 2023------
10 Nov 2023------
09 Nov 2023------
08 Nov 2023------
07 Nov 20230.49750.49750.49750.49750.49753,519
06 Nov 2023------
03 Nov 20230.44050.44050.44050.44050.4405125
02 Nov 2023------
01 Nov 2023------
31 Oct 2023------
30 Oct 2023------
27 Oct 2023------
26 Oct 2023------
25 Oct 2023------
24 Oct 20230.47470.47470.47470.47470.4747540
23 Oct 2023------
20 Oct 2023------
19 Oct 20230.56250.56250.56250.56250.56252,000
18 Oct 2023------
17 Oct 20230.62500.62500.62500.62500.62502,000
16 Oct 2023------
13 Oct 2023------
12 Oct 20230.60100.60100.60100.60100.60104,015
11 Oct 2023------
10 Oct 20230.61000.61000.60450.60650.60652,700
09 Oct 2023------
06 Oct 20230.65900.66000.65900.66000.66004,900
05 Oct 2023------
04 Oct 20230.59670.59900.59670.59900.59902,227
03 Oct 2023------
02 Oct 2023------
29 Sept 2023------
28 Sept 20230.62110.62110.62110.62110.6211100
27 Sept 2023------
26 Sept 20230.62650.62650.62650.62650.62651,922
25 Sept 2023------
22 Sept 2023------
21 Sept 2023------
20 Sept 2023------
19 Sept 2023------
18 Sept 20230.75280.75280.75000.75000.75002,600
15 Sept 2023------
14 Sept 2023------
13 Sept 2023------
12 Sept 2023------
11 Sept 2023------
08 Sept 20230.63740.63740.63740.63740.637420
07 Sept 2023------
06 Sept 2023------
05 Sept 2023------
04 Sept 2023------
01 Sept 20230.63000.63990.63000.63990.6399600
31 Aug 2023------
30 Aug 2023------
29 Aug 20230.59500.59500.59500.59500.59501,000
25 Aug 20230.63630.63630.63630.63630.6363100
24 Aug 2023------
23 Aug 2023------
22 Aug 2023------
21 Aug 20230.63490.63490.63490.63490.634920
18 Aug 2023------
17 Aug 2023------
16 Aug 2023------
15 Aug 2023------
14 Aug 20230.66910.66910.66910.66910.6691400
11 Aug 20230.67590.67590.67590.67590.6759400
10 Aug 20230.66760.66760.66760.66760.6676100
09 Aug 20230.71900.72010.71900.72010.7201200
08 Aug 20230.90000.91000.72500.72500.72506,178
07 Aug 2023------
04 Aug 2023------
03 Aug 20231.10501.10501.08201.08201.0820600
02 Aug 20231.21001.21001.09201.10501.10503,536
01 Aug 20231.11001.14801.11001.14801.14801,202
31 Jul 2023------
28 Jul 2023------
27 Jul 2023------
26 Jul 2023------
25 Jul 20231.10801.11001.10801.11001.11005,050
24 Jul 20231.07941.07941.07941.07941.0794616
21 Jul 2023------
20 Jul 20231.08001.08001.08001.08001.080098
19 Jul 20231.11001.11001.10001.10001.10004,187
18 Jul 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...