1. Share Prices

  2. Quantum Data Energy PLC (MAST)

18.80p-4.40 (-18.97%)06 Nov 2025, 18:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Quantum Data Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 202526.00p34.45p21.00p23.20p19,643,950
Nov 4, 202523.50p25.40p22.75p25.15p9,880,302
Nov 3, 202521.40p23.50p19.02p22.40p7,869,727
Oct 31, 202519.80p21.30p18.00p20.50p5,389,583
Oct 30, 202520.90p21.60p18.02p18.90p6,827,632
Oct 29, 202521.30p23.00p18.50p20.80p7,931,026
Oct 28, 202520.00p23.95p18.02p20.70p7,434,280
Oct 27, 202517.42p22.00p17.40p19.50p15,578,491
Oct 24, 202513.00p18.00p12.50p17.26p10,444,718
Oct 23, 202516.40p16.50p11.58p12.30p10,347,382
Oct 22, 202514.50p16.98p13.60p16.00p5,385,074
Oct 21, 202521.00p24.95p12.32p14.85p16,487,813
Oct 20, 202521.00p22.50p15.00p19.48p7,758,613
Oct 17, 202529.00p32.25p20.21p21.00p11,727,517
Oct 16, 202527.00p31.00p26.00p29.00p3,653,494
Oct 15, 202523.00p34.90p22.10p27.25p10,291,938
Oct 14, 202525.25p26.50p18.00p23.00p5,243,065
Oct 13, 202532.80p34.75p22.00p22.50p7,084,041
Oct 10, 202549.15p49.85p30.00p32.35p12,186,038
Oct 9, 202560.00p61.90p43.55p48.00p3,920,044
Oct 8, 202563.00p64.90p50.00p61.00p4,292,989
Oct 7, 202552.00p60.00p51.00p58.95p5,032,745
Oct 6, 202547.00p53.00p46.50p51.00p4,067,383
Oct 3, 202543.00p45.80p40.00p45.00p2,359,235
Oct 2, 202540.00p44.30p37.80p41.00p2,599,333
Oct 1, 202547.50p51.00p37.00p40.00p3,785,741
Sep 30, 202588.00p95.00p39.00p45.50p8,319,954
Sep 29, 2025107.00p115.00p82.00p82.40p1,549,861
Sep 26, 202595.00p148.25p95.00p103.00p1,819,786
Sep 25, 2025124.00p130.00p83.50p96.00p3,960,434
Sep 24, 2025142.00p152.00p115.00p123.60p2,616,700
Sep 23, 2025145.00p156.80p125.20p142.00p4,440,626
Sep 22, 2025137.60p150.00p135.96p143.80p2,505,755
Sep 19, 2025125.00p135.80p125.00p135.00p2,262,977
Sep 18, 2025122.00p127.00p115.00p126.20p2,012,275
Sep 17, 2025110.00p124.60p110.00p118.20p2,212,463
Sep 16, 2025107.00p120.64p105.00p109.00p1,658,407
Sep 15, 2025100.00p111.80p100.00p105.00p1,241,705
Sep 12, 202595.00p105.00p90.05p98.45p588,944
Sep 11, 202590.00p104.00p86.00p91.00p976,744
Sep 10, 202563.00p99.20p57.30p84.00p1,971,174
Sep 9, 2025178.00p182.75p61.60p65.00p3,114,487
Sep 8, 2025197.20p213.50p173.75p175.90p1,893,955
Sep 5, 2025168.00p189.00p162.04p187.00p777,566
Sep 4, 2025155.00p169.80p152.20p162.90p663,898
Sep 3, 2025171.00p176.50p153.10p161.00p452,083
Sep 2, 2025174.00p179.61p163.00p171.00p344,004
Sep 1, 2025165.00p178.00p155.00p169.00p629,805
Aug 29, 2025164.00p175.00p156.50p158.00p216,097
Aug 28, 2025141.20p159.20p135.20p156.50p410,264
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.