1. Share Prices

  2. Quantum Data Energy PLC (MAST)

4.60p+0.00 (+0.00%)16 Dec 2025, 17:44
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
Dec 16, 20254.52p4.90p4.40p4.60p4,172,110
Dec 15, 20254.85p5.16p4.40p4.60p4,832,894
Dec 12, 20254.89p5.23p4.50p4.80p5,635,256
Dec 11, 20255.00p5.01p4.35p4.75p4,727,540
Dec 10, 20255.70p5.90p4.47p4.93p18,302,758
Dec 9, 20254.98p6.40p4.05p5.32p11,681,834
Dec 8, 20255.55p5.67p4.00p5.00p16,228,006
Dec 5, 20255.71p6.00p5.00p5.45p6,241,002
Dec 4, 20256.10p6.39p5.00p5.71p9,786,489
Dec 3, 20257.10p7.34p5.80p6.00p5,470,276
Dec 2, 20256.10p7.40p5.90p6.90p20,302,653
Dec 1, 20257.00p7.10p5.50p5.90p11,647,669
Nov 28, 20256.70p7.50p6.00p7.00p9,971,553
Nov 27, 20257.20p8.00p5.50p6.70p20,829,831
Nov 26, 20257.00p7.50p6.72p7.10p8,943,055
Nov 24, 20258.98p9.10p7.50p8.20p8,659,160
Nov 21, 202510.60p10.60p8.00p8.71p13,003,344
Nov 20, 202510.40p11.98p9.80p10.10p7,223,074
Nov 19, 202512.00p13.00p9.50p10.20p11,451,980
Nov 18, 20259.70p12.48p9.38p11.36p12,142,480
Nov 17, 202511.50p12.00p9.20p9.90p8,375,200
Nov 14, 202513.00p13.00p9.50p10.80p21,430,850
Nov 13, 202514.00p14.50p11.24p12.84p9,371,126
Nov 12, 202518.70p19.50p12.52p13.80p21,230,842
Nov 11, 202517.04p21.30p16.84p18.50p4,999,972
Nov 10, 202522.00p22.35p16.50p16.80p7,846,117
Nov 7, 202519.90p22.00p18.64p20.40p5,135,071
Nov 6, 202524.50p24.50p17.12p18.80p11,477,799
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, 202514.50p16.00p13.60p14.66p4,911,060
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
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
Ig Group Holdings PLC1,265.008.49
B&M European Value Retail S.A.169.603.60
Greggs PLC1,720.003.49
Easyjet PLC512.803.20
Endeavour Mining PLC3,708.002.94
Jd Sports Fashion PLC83.182.64

Fallers

CompanyPrice% Chg
Goodwin PLC19,000.00-12.04
Ceres Power Holdings PLC234.20-12.02
Babcock International Group PLC1,214.00-3.57
BP PLC422.50-3.42
Informa PLC864.00-3.03
Metlen Energy & Metals PLC40.30-2.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.