QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/01/2017 262.60p 268.14p 261.50p 264.60p 1699599
24/01/2017 260.50p 261.78p 257.30p 260.30p 1311544
23/01/2017 262.50p 262.80p 260.30p 261.10p 1311692
20/01/2017 263.70p 264.60p 260.20p 262.20p 2158475
19/01/2017 261.80p 265.00p 261.80p 262.80p 1279359
18/01/2017 261.90p 265.60p 261.90p 263.30p 1784717
17/01/2017 260.40p 266.50p 260.40p 264.10p 1701605
16/01/2017 260.70p 268.80p 260.70p 264.20p 1649948
13/01/2017 261.10p 263.60p 260.40p 262.90p 1418314
12/01/2017 266.70p 266.70p 256.60p 260.50p 1514559
11/01/2017 266.20p 267.00p 261.20p 262.60p 1955956
10/01/2017 265.70p 267.00p 264.50p 266.00p 1766736
09/01/2017 266.60p 267.70p 262.50p 265.10p 2286075
06/01/2017 262.30p 262.30p 259.40p 261.00p 1277564
05/01/2017 263.10p 264.30p 258.70p 260.90p 1822142
04/01/2017 263.10p 263.10p 258.30p 261.70p 2134128
03/01/2017 263.00p 267.60p 257.70p 258.80p 2487662
30/12/2016 262.00p 267.00p 261.70p 262.80p 539860
29/12/2016 261.60p 264.90p 261.46p 262.90p 1068215
28/12/2016 260.30p 263.70p 259.50p 263.00p 1393387
23/12/2016 259.20p 261.70p 257.80p 260.20p 479202
22/12/2016 260.20p 261.50p 257.90p 258.90p 1620232
21/12/2016 249.20p 265.90p 249.20p 259.50p 3473330
20/12/2016 250.20p 250.80p 247.50p 248.60p 1316909
19/12/2016 250.40p 252.83p 248.20p 249.60p 2460906
16/12/2016 253.20p 254.90p 247.40p 249.20p 4158615
15/12/2016 247.70p 253.10p 247.10p 252.10p 2396904
14/12/2016 250.00p 250.40p 245.90p 249.10p 4870477
13/12/2016 245.70p 250.30p 244.20p 250.30p 2185451
12/12/2016 248.00p 248.00p 245.30p 245.70p 2565442
09/12/2016 246.00p 248.40p 245.50p 246.70p 1592875
08/12/2016 249.40p 250.90p 245.70p 246.90p 1922283
07/12/2016 245.70p 252.50p 242.90p 250.30p 5441253
06/12/2016 247.90p 248.30p 243.50p 248.20p 2200465
05/12/2016 243.70p 250.80p 243.60p 247.00p 2734216
02/12/2016 243.00p 245.43p 239.60p 243.40p 2056863
01/12/2016 241.30p 243.30p 240.00p 242.90p 1438746
30/11/2016 243.50p 247.74p 241.40p 243.00p 2534094
29/11/2016 238.50p 242.50p 238.00p 242.50p 2245393
28/11/2016 238.00p 238.20p 235.70p 237.30p 1541614
25/11/2016 238.00p 238.60p 236.10p 237.80p 786212
24/11/2016 239.90p 239.90p 235.50p 236.80p 1349425
23/11/2016 238.20p 240.70p 237.20p 238.20p 1447439
22/11/2016 242.40p 243.20p 238.60p 239.20p 1463456
21/11/2016 240.70p 241.60p 237.60p 240.60p 2456385
18/11/2016 240.80p 245.40p 240.68p 240.70p 2285634
17/11/2016 240.60p 249.90p 240.00p 242.50p 2575310
16/11/2016 249.90p 251.70p 245.80p 246.70p 1552521
15/11/2016 250.40p 253.00p 248.30p 249.10p 2229711
14/11/2016 251.30p 252.50p 248.50p 249.30p 1848629
11/11/2016 256.30p 259.50p 248.60p 249.40p 1285240
10/11/2016 245.70p 254.60p 245.00p 249.60p 2870155
09/11/2016 232.50p 243.70p 232.20p 243.50p 1558923
08/11/2016 234.30p 237.60p 233.40p 236.20p 877647
07/11/2016 237.30p 237.30p 233.50p 235.80p 1459010
04/11/2016 234.90p 236.20p 231.60p 234.20p 1765163
03/11/2016 233.00p 237.70p 230.52p 235.30p 1431885
02/11/2016 229.70p 234.00p 229.30p 233.60p 1939542
01/11/2016 230.40p 231.90p 230.10p 231.50p 1471842
31/10/2016 226.70p 231.50p 226.70p 230.20p 1505899
28/10/2016 230.00p 232.40p 228.50p 232.40p 1403863
27/10/2016 229.90p 230.80p 227.00p 230.40p 1651398
26/10/2016 229.60p 230.20p 227.10p 230.10p 1306696
25/10/2016 229.80p 231.90p 228.80p 229.40p 958402
24/10/2016 231.00p 232.90p 228.80p 230.00p 906263
21/10/2016 231.00p 232.20p 230.40p 231.50p 431634
20/10/2016 233.00p 233.00p 230.20p 231.30p 697272
19/10/2016 234.40p 234.40p 231.50p 233.10p 974817
18/10/2016 233.00p 234.50p 232.50p 233.40p 950927
17/10/2016 235.40p 235.40p 230.90p 231.70p 893910
14/10/2016 232.80p 236.10p 232.70p 234.90p 878443
13/10/2016 231.90p 233.10p 229.80p 232.70p 1044557
12/10/2016 233.90p 235.10p 232.70p 233.70p 991703
11/10/2016 235.30p 235.80p 233.00p 234.60p 1217982
10/10/2016 234.50p 236.40p 232.40p 234.60p 1397928
07/10/2016 235.00p 236.20p 230.20p 233.50p 1073756
06/10/2016 235.80p 238.70p 234.80p 235.40p 1262834
05/10/2016 239.00p 241.80p 236.70p 237.90p 978189
04/10/2016 239.80p 243.60p 239.80p 241.00p 1737333
03/10/2016 237.50p 239.30p 235.20p 239.20p 965056
30/09/2016 232.50p 236.90p 230.40p 236.80p 1738234
29/09/2016 231.70p 237.70p 231.70p 236.30p 1707767
28/09/2016 231.00p 233.80p 230.70p 232.70p 795100
27/09/2016 230.50p 231.80p 229.20p 231.30p 896817
26/09/2016 234.00p 234.00p 230.40p 231.00p 940409
23/09/2016 234.90p 236.40p 233.40p 234.20p 989933
22/09/2016 235.70p 236.50p 234.40p 236.40p 855870
21/09/2016 236.80p 236.80p 235.38p 235.90p 1183689
20/09/2016 232.40p 236.00p 231.40p 234.00p 780975
19/09/2016 235.20p 236.10p 232.20p 233.60p 917692
16/09/2016 232.40p 234.80p 230.10p 234.80p 3118742
15/09/2016 230.90p 231.60p 229.10p 231.20p 1315370
14/09/2016 229.90p 231.40p 229.30p 230.60p 1128105
13/09/2016 230.20p 231.80p 229.14p 230.00p 1186328
12/09/2016 227.50p 230.60p 227.00p 230.00p 1332787
09/09/2016 233.30p 237.02p 229.70p 230.40p 1233450
08/09/2016 233.40p 236.20p 230.50p 234.70p 1768750
07/09/2016 232.20p 232.90p 230.50p 232.60p 766819
06/09/2016 233.60p 235.33p 231.13p 232.90p 1211287
05/09/2016 233.30p 234.00p 231.20p 232.70p 1717800
02/09/2016 233.90p 235.20p 230.40p 234.00p 1273984
01/09/2016 232.40p 233.30p 230.40p 231.40p 891049
31/08/2016 230.10p 231.70p 229.00p 230.50p 1057277
30/08/2016 230.00p 231.00p 229.10p 229.70p 1388350
26/08/2016 227.80p 231.20p 225.60p 229.30p 1314094
25/08/2016 229.60p 230.70p 226.50p 227.70p 1516967
24/08/2016 231.40p 233.60p 230.60p 231.10p 754431
23/08/2016 231.80p 233.60p 230.20p 231.80p 1251520
22/08/2016 228.20p 232.10p 227.90p 231.40p 1373136
19/08/2016 229.10p 230.91p 227.25p 228.60p 1207051
18/08/2016 228.10p 230.40p 226.70p 228.00p 2367195
17/08/2016 227.40p 228.16p 225.50p 225.90p 894284
16/08/2016 225.80p 229.50p 225.30p 225.90p 1246557
15/08/2016 229.60p 231.50p 226.70p 226.80p 1534285
12/08/2016 226.70p 231.40p 226.00p 230.30p 1843999
11/08/2016 224.10p 226.00p 220.30p 226.00p 1592763
10/08/2016 224.00p 224.50p 221.50p 223.30p 1685095
09/08/2016 216.90p 224.80p 216.90p 223.80p 1353232
08/08/2016 223.80p 225.70p 221.50p 222.70p 1210666
05/08/2016 222.00p 222.80p 219.40p 222.50p 1499478
04/08/2016 218.00p 221.10p 218.00p 219.80p 1285624
03/08/2016 224.30p 224.50p 221.50p 223.00p 923702
02/08/2016 227.20p 227.30p 222.90p 224.70p 889620
01/08/2016 226.70p 228.70p 224.10p 226.90p 1062914
29/07/2016 224.50p 227.00p 223.50p 224.70p 2594304
28/07/2016 230.00p 233.00p 225.90p 226.80p 1254272
27/07/2016 230.60p 232.90p 229.50p 230.90p 1043279
26/07/2016 229.80p 231.20p 222.30p 229.80p 1238989
25/07/2016 228.60p 230.90p 223.50p 230.10p 1262993
22/07/2016 230.90p 231.60p 226.20p 227.70p 935931
21/07/2016 231.80p 232.00p 228.70p 230.60p 927463
20/07/2016 232.00p 234.20p 230.40p 232.70p 1211025
19/07/2016 230.00p 231.30p 228.90p 230.60p 1228886
18/07/2016 228.50p 231.00p 228.20p 230.00p 858852
15/07/2016 229.90p 230.20p 226.20p 228.00p 1196894
14/07/2016 231.30p 232.10p 227.90p 230.20p 1150718
13/07/2016 228.90p 230.30p 226.50p 228.30p 1590216
12/07/2016 231.20p 232.10p 227.20p 228.60p 1431883
11/07/2016 225.50p 232.50p 225.50p 230.00p 1343246
08/07/2016 223.20p 225.70p 220.75p 224.30p 2097499
07/07/2016 219.70p 224.20p 219.30p 222.80p 1622141
06/07/2016 218.30p 219.10p 216.00p 218.30p 2254181
05/07/2016 220.50p 222.20p 215.10p 217.50p 2499423
04/07/2016 225.70p 226.46p 218.80p 220.20p 1939095
01/07/2016 223.50p 225.60p 217.90p 224.40p 1415166
30/06/2016 218.60p 223.40p 217.40p 222.40p 1975730
29/06/2016 223.10p 223.10p 213.10p 220.10p 3293186
28/06/2016 224.20p 228.50p 223.00p 223.10p 2524007
27/06/2016 226.30p 228.10p 218.40p 218.60p 2981475
24/06/2016 210.00p 229.20p 204.10p 226.30p 2650475
23/06/2016 242.40p 250.60p 241.10p 245.50p 1862417
22/06/2016 240.10p 240.90p 236.20p 239.00p 1788680
21/06/2016 237.90p 240.80p 237.90p 238.90p 1238450
20/06/2016 238.40p 241.20p 237.00p 240.10p 1071588
17/06/2016 227.60p 234.20p 222.92p 233.10p 3285466
16/06/2016 231.30p 232.00p 227.60p 227.60p 1612344
15/06/2016 232.20p 234.30p 230.30p 231.70p 1590428
14/06/2016 235.50p 237.10p 230.50p 232.20p 1118628
13/06/2016 238.50p 240.80p 235.50p 235.50p 1085754
10/06/2016 243.00p 243.00p 239.90p 241.40p 1370644
09/06/2016 241.00p 244.10p 238.14p 242.20p 1438933
08/06/2016 242.80p 243.30p 239.80p 241.00p 1108484
07/06/2016 244.20p 245.70p 243.10p 243.90p 818398
06/06/2016 242.30p 245.20p 239.43p 244.30p 924929
03/06/2016 244.70p 246.50p 242.60p 243.60p 791813
02/06/2016 242.30p 245.80p 242.30p 245.30p 954153
01/06/2016 244.30p 245.80p 242.80p 243.20p 1497901
31/05/2016 244.70p 248.10p 242.00p 245.90p 2754734
27/05/2016 241.70p 244.60p 238.10p 243.70p 1190911
26/05/2016 241.00p 243.02p 236.99p 241.70p 1211688
25/05/2016 235.60p 239.50p 235.00p 239.50p 920532
24/05/2016 236.80p 236.80p 233.30p 236.20p 844056
23/05/2016 232.40p 235.24p 232.40p 234.00p 930740
20/05/2016 231.70p 233.70p 231.20p 233.70p 602226
19/05/2016 228.60p 231.90p 228.60p 231.30p 1274598
18/05/2016 228.40p 231.70p 227.50p 230.30p 1227087
17/05/2016 231.10p 233.30p 227.90p 230.50p 1261880
16/05/2016 227.70p 229.90p 226.10p 229.90p 582798
13/05/2016 229.10p 229.70p 225.00p 229.50p 985679
12/05/2016 229.60p 230.50p 227.60p 229.00p 698420
11/05/2016 227.60p 230.80p 227.10p 230.20p 1296417
10/05/2016 226.00p 228.70p 224.80p 227.60p 913007
09/05/2016 229.00p 229.10p 225.00p 227.90p 1151609
06/05/2016 224.60p 227.80p 223.20p 227.80p 1092129
05/05/2016 222.90p 226.80p 222.90p 225.80p 856782
04/05/2016 224.30p 225.40p 221.10p 223.70p 974255
03/05/2016 222.80p 226.50p 222.80p 224.80p 1128860
29/04/2016 224.20p 226.00p 223.70p 223.70p 1185072
28/04/2016 225.80p 226.20p 223.80p 226.00p 1006391
27/04/2016 222.60p 230.30p 220.44p 227.50p 1348211
26/04/2016 225.10p 226.00p 222.00p 223.20p 893766
25/04/2016 223.60p 226.80p 223.60p 225.00p 867823
22/04/2016 220.00p 226.40p 219.22p 224.30p 1949787
21/04/2016 223.20p 223.50p 216.10p 219.90p 2866912
20/04/2016 222.90p 224.30p 220.80p 223.40p 1179268
19/04/2016 222.60p 224.40p 222.20p 223.50p 1124152
18/04/2016 222.50p 223.80p 222.00p 223.00p 1369211
15/04/2016 224.40p 225.00p 223.30p 224.00p 1596275
14/04/2016 225.80p 225.80p 222.80p 224.60p 1207615
13/04/2016 225.60p 226.50p 224.50p 225.60p 1156645

*Close Price adjusted for both dividends and splits