QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. QinetiQ Group

Date Open High Low Close* Volume
08/11/2017 239.00p 239.60p 232.97p 234.40p 1775058
07/11/2017 241.70p 241.90p 239.50p 239.70p 1165511
06/11/2017 244.10p 245.70p 239.70p 241.00p 853542
03/11/2017 240.80p 244.80p 236.07p 243.30p 704849
02/11/2017 245.20p 245.80p 236.60p 240.40p 1087819
01/11/2017 245.40p 246.73p 242.60p 245.70p 1471785
31/10/2017 241.10p 247.30p 241.10p 244.10p 1525896
30/10/2017 247.30p 248.95p 245.70p 246.80p 1018037
27/10/2017 244.70p 248.30p 242.20p 248.30p 1047684
26/10/2017 245.00p 246.60p 243.00p 245.10p 1012577
25/10/2017 246.50p 246.80p 242.80p 244.80p 1399886
24/10/2017 245.30p 246.00p 244.10p 244.70p 1703002
23/10/2017 243.90p 246.40p 242.80p 245.90p 747649
20/10/2017 244.00p 244.60p 242.00p 244.20p 1219012
19/10/2017 242.00p 243.90p 241.80p 242.90p 966738
18/10/2017 241.70p 246.50p 241.10p 242.70p 1670087
17/10/2017 241.60p 242.80p 239.50p 241.00p 1229060
16/10/2017 240.80p 242.20p 240.00p 241.00p 3672315
13/10/2017 239.00p 241.00p 238.10p 239.70p 1509534
12/10/2017 240.40p 240.40p 236.70p 238.90p 1044233
11/10/2017 239.80p 239.80p 237.30p 238.40p 868345
10/10/2017 242.60p 243.20p 239.40p 239.40p 1212371
09/10/2017 243.80p 245.80p 241.20p 243.40p 1469296
06/10/2017 243.60p 244.90p 241.50p 243.80p 1969206
05/10/2017 240.30p 240.30p 236.00p 240.20p 1587935
04/10/2017 244.70p 244.80p 236.60p 240.20p 1775851
03/10/2017 241.90p 244.90p 240.60p 243.30p 1303124
02/10/2017 249.10p 249.10p 239.30p 241.50p 2590925
29/09/2017 247.20p 261.70p 243.00p 246.90p 4510008
28/09/2017 228.90p 233.40p 226.20p 233.40p 1440296
27/09/2017 227.50p 227.50p 223.00p 225.60p 2039311
26/09/2017 229.20p 229.20p 224.20p 226.90p 1168852
25/09/2017 227.30p 229.50p 226.20p 227.30p 979479
22/09/2017 223.50p 227.20p 221.80p 227.20p 1189078
21/09/2017 226.50p 227.10p 222.00p 225.40p 1418081
20/09/2017 231.00p 232.20p 226.20p 226.40p 2019305
19/09/2017 227.30p 231.40p 226.90p 231.00p 1857208
18/09/2017 225.50p 227.40p 224.40p 227.20p 1862661
15/09/2017 221.80p 225.30p 217.60p 225.30p 5539335
14/09/2017 223.30p 226.20p 221.20p 221.70p 1550935
13/09/2017 225.30p 225.90p 222.40p 223.70p 1785370
12/09/2017 227.80p 229.40p 224.10p 225.80p 2925491
11/09/2017 227.20p 228.30p 226.90p 227.80p 1423821
08/09/2017 226.80p 226.80p 223.40p 225.80p 880358
07/09/2017 227.00p 228.40p 225.40p 227.20p 1467354
06/09/2017 229.30p 229.30p 227.00p 227.70p 1149540
05/09/2017 231.70p 232.80p 229.70p 229.70p 1304425
04/09/2017 234.20p 234.20p 231.20p 231.50p 894079
01/09/2017 230.40p 234.10p 229.90p 232.80p 1516595
31/08/2017 229.90p 231.80p 228.80p 230.00p 1581704
30/08/2017 227.60p 230.10p 227.40p 229.30p 1111167
29/08/2017 231.80p 234.60p 225.40p 227.30p 3815816
25/08/2017 231.90p 232.90p 230.50p 230.50p 1203704
24/08/2017 217.30p 234.50p 217.30p 232.00p 1625720
23/08/2017 234.90p 235.90p 232.90p 233.60p 1554764
22/08/2017 235.80p 236.20p 234.40p 235.10p 1082201
21/08/2017 234.50p 237.50p 233.50p 234.50p 1843396
18/08/2017 240.50p 240.50p 233.10p 234.10p 2524730
17/08/2017 245.10p 254.40p 239.50p 240.20p 3063313
16/08/2017 236.80p 238.20p 234.80p 236.20p 1551495
15/08/2017 238.40p 238.40p 234.30p 236.30p 1748816
14/08/2017 236.50p 238.40p 235.80p 237.40p 1292229
11/08/2017 235.70p 238.00p 233.60p 235.70p 2168842
10/08/2017 234.50p 236.20p 230.60p 235.50p 1768346
09/08/2017 233.00p 236.40p 229.40p 234.20p 1566173
08/08/2017 241.40p 243.50p 233.20p 233.20p 3230332
07/08/2017 237.90p 248.60p 237.70p 241.80p 3296094
04/08/2017 237.60p 238.10p 234.40p 234.80p 1366571
03/08/2017 237.60p 237.80p 233.50p 236.80p 1712397
02/08/2017 243.40p 243.40p 237.10p 238.00p 1511320
01/08/2017 242.00p 243.10p 240.30p 242.30p 1746104
31/07/2017 241.60p 243.00p 240.30p 241.20p 1616631
28/07/2017 242.10p 243.70p 237.60p 241.80p 2734550
27/07/2017 241.50p 244.30p 239.10p 242.70p 1896448
26/07/2017 239.00p 242.90p 237.50p 241.30p 2818204
25/07/2017 237.40p 241.60p 236.80p 237.60p 3573481
24/07/2017 236.90p 238.80p 235.20p 237.20p 3724520
21/07/2017 242.10p 242.20p 235.40p 237.20p 3913457
20/07/2017 248.00p 248.00p 239.90p 242.00p 4183891
19/07/2017 269.50p 274.60p 247.40p 248.20p 6745975
18/07/2017 266.00p 279.40p 266.00p 274.40p 5015906
17/07/2017 262.20p 264.30p 256.70p 263.60p 1524258
14/07/2017 261.60p 262.80p 260.80p 262.10p 2191425
13/07/2017 259.30p 263.40p 258.10p 261.60p 2195946
12/07/2017 262.20p 263.10p 254.50p 259.30p 1960357
11/07/2017 263.90p 267.40p 260.60p 261.80p 2250857
10/07/2017 260.40p 263.20p 258.70p 262.00p 2839807
07/07/2017 260.90p 260.90p 258.10p 259.50p 1814152
06/07/2017 263.80p 264.10p 260.40p 260.90p 1832438
05/07/2017 264.90p 265.00p 262.00p 263.30p 1488246
04/07/2017 267.40p 267.40p 263.80p 264.90p 1342636
03/07/2017 270.20p 271.80p 267.60p 268.40p 1916037
30/06/2017 271.10p 272.60p 270.00p 270.20p 1657343
29/06/2017 275.40p 275.40p 271.10p 271.10p 2215340
28/06/2017 275.70p 276.30p 273.60p 274.50p 1333207
27/06/2017 278.00p 278.40p 275.20p 276.70p 961471
26/06/2017 282.30p 283.00p 276.50p 278.80p 1410239
23/06/2017 281.10p 283.90p 279.80p 282.10p 1563826
22/06/2017 286.20p 286.70p 281.00p 281.00p 1275288
21/06/2017 286.60p 287.80p 283.90p 286.60p 1181192
20/06/2017 289.00p 289.80p 286.10p 287.10p 1181119
19/06/2017 292.70p 293.40p 286.40p 288.30p 1523918
16/06/2017 289.40p 291.20p 285.01p 290.30p 4711880
15/06/2017 294.90p 296.00p 286.30p 288.90p 3048529
14/06/2017 295.00p 296.60p 293.26p 294.90p 1835204
13/06/2017 297.30p 297.70p 292.50p 293.40p 2784957
12/06/2017 298.00p 298.00p 291.90p 295.00p 1262884
09/06/2017 300.30p 300.30p 292.80p 297.90p 7502733
08/06/2017 299.80p 299.80p 296.20p 298.50p 2244226
07/06/2017 301.60p 303.20p 298.90p 298.90p 1873794
06/06/2017 307.70p 307.70p 301.00p 301.10p 1826910
05/06/2017 310.90p 311.00p 305.50p 306.50p 1652983
02/06/2017 315.70p 316.10p 310.40p 310.40p 1991319
01/06/2017 313.60p 315.10p 310.80p 314.80p 1852132
31/05/2017 315.30p 317.10p 311.80p 312.20p 2931213
30/05/2017 316.40p 316.50p 312.80p 314.60p 2813254
26/05/2017 320.30p 322.90p 315.70p 316.00p 2535656
25/05/2017 309.30p 322.80p 305.43p 319.70p 3529781
24/05/2017 307.60p 312.00p 306.10p 308.80p 1487342
23/05/2017 307.20p 309.80p 302.28p 307.80p 1598910
22/05/2017 309.10p 310.26p 306.80p 307.40p 1437031
19/05/2017 304.20p 308.50p 304.20p 307.70p 1388456
18/05/2017 301.30p 305.70p 301.30p 305.10p 1567616
17/05/2017 305.30p 305.60p 302.50p 302.80p 1493886
16/05/2017 303.00p 306.10p 302.60p 305.10p 1502827
15/05/2017 304.80p 304.80p 302.30p 303.70p 1785339
12/05/2017 304.10p 305.40p 302.50p 303.70p 1108555
11/05/2017 307.00p 311.90p 302.90p 304.10p 3574622
10/05/2017 307.40p 307.40p 304.90p 305.50p 987582
09/05/2017 302.20p 306.80p 301.52p 305.60p 1767763
08/05/2017 304.00p 305.60p 301.40p 302.30p 1389160
05/05/2017 300.90p 304.30p 299.00p 303.60p 2031638
04/05/2017 298.00p 300.30p 296.50p 300.30p 1777033
03/05/2017 298.30p 298.30p 294.70p 296.50p 1390635
02/05/2017 295.00p 298.30p 294.10p 297.30p 1954552
28/04/2017 295.00p 295.50p 288.37p 293.80p 1279906
27/04/2017 291.70p 294.20p 291.50p 294.10p 1756489
26/04/2017 290.10p 292.80p 289.03p 292.60p 1519765
25/04/2017 290.90p 291.90p 289.10p 291.10p 1727528
24/04/2017 288.60p 292.30p 288.10p 289.40p 1789257
21/04/2017 285.60p 286.80p 283.90p 285.90p 2142902
20/04/2017 284.30p 285.10p 282.40p 284.50p 1130565
19/04/2017 282.40p 284.80p 281.30p 283.90p 1754983
18/04/2017 282.50p 285.60p 281.00p 281.70p 1995896
13/04/2017 282.00p 282.80p 279.70p 282.70p 1520328
12/04/2017 281.80p 282.70p 280.87p 282.30p 1652776
11/04/2017 280.30p 283.90p 276.31p 282.10p 2116272
10/04/2017 282.20p 283.10p 280.10p 281.30p 2246420
07/04/2017 279.50p 281.60p 278.40p 280.60p 1273427
06/04/2017 276.70p 279.90p 276.70p 279.40p 1271017
05/04/2017 282.80p 282.80p 279.80p 280.00p 1461828
04/04/2017 281.60p 283.50p 281.00p 281.20p 1291971
03/04/2017 280.50p 280.80p 277.60p 280.00p 1886374
31/03/2017 280.90p 280.90p 278.20p 279.00p 1525701
30/03/2017 281.40p 281.40p 278.58p 280.70p 1358450
29/03/2017 282.00p 282.90p 280.00p 280.50p 1539834
28/03/2017 281.10p 282.40p 278.49p 281.50p 1564345
27/03/2017 279.30p 283.70p 279.30p 281.90p 1982583
24/03/2017 283.80p 285.10p 281.00p 285.00p 2410332
23/03/2017 280.70p 283.10p 277.09p 282.40p 2063878
22/03/2017 280.30p 282.29p 277.30p 279.60p 2116055
21/03/2017 285.70p 285.70p 281.08p 281.10p 1728939
20/03/2017 281.30p 285.10p 280.90p 283.20p 1538837
17/03/2017 281.30p 283.70p 279.55p 282.10p 2109129
16/03/2017 281.30p 283.50p 280.50p 280.80p 1789883
15/03/2017 279.40p 281.30p 277.00p 280.50p 1965448
14/03/2017 280.10p 280.10p 277.70p 278.90p 1732436
13/03/2017 281.10p 281.30p 278.30p 278.80p 941749
10/03/2017 280.00p 280.20p 278.50p 278.80p 1198559
09/03/2017 278.50p 279.70p 277.20p 278.10p 1061926
08/03/2017 278.00p 279.50p 276.90p 278.70p 1895061
07/03/2017 277.50p 278.90p 277.20p 277.90p 1117423
06/03/2017 278.50p 279.30p 276.86p 277.70p 1445303
03/03/2017 280.40p 280.40p 276.46p 278.50p 987960
02/03/2017 282.80p 283.70p 278.50p 281.10p 1662590
01/03/2017 279.50p 282.50p 277.40p 281.00p 1499247
28/02/2017 276.60p 280.20p 275.90p 277.10p 2489391
27/02/2017 275.30p 275.90p 274.40p 275.10p 1286908
24/02/2017 275.00p 275.90p 273.60p 274.80p 1305128
23/02/2017 275.20p 277.50p 274.15p 274.40p 2566504
22/02/2017 275.80p 275.80p 273.50p 275.20p 1631974
21/02/2017 274.80p 275.30p 272.40p 275.20p 1739220
20/02/2017 273.00p 274.60p 271.00p 274.00p 1359584
17/02/2017 269.90p 274.20p 268.55p 271.00p 1841420
16/02/2017 274.70p 276.00p 270.70p 271.40p 2591511
15/02/2017 278.90p 289.10p 274.80p 276.90p 3762129
14/02/2017 274.90p 277.10p 274.20p 276.20p 2259501
13/02/2017 274.40p 276.40p 273.50p 276.40p 1259458
10/02/2017 274.70p 275.70p 270.80p 274.40p 1338071
09/02/2017 273.90p 276.30p 272.80p 273.10p 1214990
08/02/2017 277.20p 281.40p 274.10p 274.80p 1529888
07/02/2017 273.10p 278.10p 271.50p 277.20p 2337157
06/02/2017 272.50p 273.55p 269.10p 271.10p 1195111
03/02/2017 269.30p 273.40p 269.30p 270.40p 2024927
02/02/2017 269.10p 270.50p 268.00p 269.10p 1284166
01/02/2017 267.30p 272.20p 265.40p 269.30p 2282309
31/01/2017 262.50p 266.20p 262.20p 263.70p 2266452
30/01/2017 264.20p 265.80p 261.50p 263.50p 1945188
27/01/2017 264.50p 267.00p 263.50p 263.90p 1906245
26/01/2017 265.90p 266.70p 263.20p 265.80p 1226925

*Close Price adjusted for both dividends and splits