QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/07/2011 123.90p 126.50p 123.60p 126.20p 508349
12/07/2011 124.90p 126.00p 123.10p 123.90p 375889
11/07/2011 122.20p 127.00p 122.00p 126.90p 569664
08/07/2011 126.10p 129.50p 123.90p 124.00p 473421
07/07/2011 127.40p 128.70p 122.50p 126.80p 671550
06/07/2011 126.30p 127.70p 124.50p 126.10p 643916
05/07/2011 127.10p 128.00p 124.40p 126.50p 192956
04/07/2011 129.10p 131.00p 123.60p 127.60p 605170
01/07/2011 123.60p 133.40p 120.70p 129.10p 1538939
30/06/2011 117.30p 121.40p 116.50p 120.70p 663380
29/06/2011 117.80p 120.00p 116.00p 117.30p 655143
28/06/2011 116.80p 117.74p 115.30p 116.10p 461510
27/06/2011 114.90p 116.90p 114.30p 116.30p 272462
24/06/2011 115.10p 115.60p 114.00p 115.40p 313866
23/06/2011 115.20p 116.30p 113.50p 114.00p 351854
22/06/2011 115.90p 116.20p 113.50p 115.50p 383069
21/06/2011 115.50p 117.70p 114.40p 116.70p 315709
20/06/2011 116.30p 118.60p 114.00p 115.70p 396138
17/06/2011 118.40p 118.90p 114.10p 118.50p 1393190
16/06/2011 119.00p 121.00p 117.80p 119.00p 513979
15/06/2011 119.40p 120.60p 118.10p 119.30p 707392
14/06/2011 118.60p 121.10p 118.60p 120.30p 320997
13/06/2011 117.60p 119.50p 117.24p 119.00p 471596
10/06/2011 118.70p 119.10p 116.81p 118.00p 690468
09/06/2011 116.60p 119.40p 116.60p 119.40p 428367
08/06/2011 118.90p 119.00p 116.40p 118.50p 1241419
07/06/2011 116.10p 119.60p 116.10p 119.30p 933492
06/06/2011 115.70p 117.40p 115.00p 116.80p 431547
03/06/2011 117.20p 117.33p 114.60p 116.80p 437539
02/06/2011 112.90p 116.90p 112.60p 114.90p 775298
01/06/2011 115.90p 115.90p 112.20p 113.70p 533380
31/05/2011 111.70p 115.30p 111.70p 114.60p 624013
27/05/2011 114.40p 114.40p 110.10p 112.50p 962584
26/05/2011 115.00p 118.60p 112.10p 112.30p 1291539
25/05/2011 117.50p 117.50p 111.80p 112.00p 676640
24/05/2011 115.40p 117.60p 114.50p 115.40p 408777
23/05/2011 120.70p 120.70p 114.40p 115.40p 180719
20/05/2011 118.50p 119.60p 117.20p 117.80p 352401
19/05/2011 118.40p 119.40p 116.49p 118.10p 428903
18/05/2011 117.80p 118.60p 116.00p 118.00p 442609
17/05/2011 116.70p 117.60p 115.23p 116.70p 428791
16/05/2011 117.20p 117.80p 114.90p 117.20p 476716
13/05/2011 117.20p 118.50p 116.80p 117.70p 230989
12/05/2011 116.50p 118.20p 116.48p 117.10p 360068
11/05/2011 116.20p 117.30p 115.60p 117.00p 316536
10/05/2011 116.00p 117.90p 115.80p 116.80p 561790
09/05/2011 115.00p 116.97p 115.00p 115.70p 340929
06/05/2011 114.80p 116.60p 114.70p 115.90p 547044
05/05/2011 118.40p 119.00p 112.80p 115.00p 1463555
04/05/2011 120.30p 121.45p 116.80p 118.30p 624575
03/05/2011 120.80p 123.40p 120.10p 121.10p 571477
28/04/2011 119.00p 122.90p 118.90p 120.90p 452434
27/04/2011 116.50p 119.00p 114.60p 118.80p 598982
26/04/2011 119.40p 120.40p 115.90p 116.10p 492734
21/04/2011 122.10p 123.40p 118.10p 119.10p 414113
20/04/2011 121.70p 123.20p 120.10p 122.00p 266276
19/04/2011 120.20p 121.50p 119.32p 120.10p 317977
18/04/2011 119.20p 122.52p 117.76p 120.00p 532877
15/04/2011 121.10p 123.90p 119.90p 121.70p 223664
14/04/2011 122.70p 122.80p 120.70p 121.10p 503257
13/04/2011 123.40p 123.90p 122.60p 123.10p 430010
12/04/2011 122.70p 124.00p 121.80p 123.00p 320111
11/04/2011 123.10p 123.60p 121.48p 122.90p 166258
08/04/2011 123.60p 124.00p 122.40p 122.80p 198269
07/04/2011 122.80p 123.34p 122.50p 123.30p 110770
06/04/2011 122.70p 124.40p 122.18p 123.20p 373545
05/04/2011 123.60p 123.60p 121.30p 122.50p 209338
04/04/2011 121.50p 124.10p 120.80p 122.90p 358170
01/04/2011 122.60p 122.60p 118.50p 122.10p 858137
31/03/2011 121.70p 123.40p 120.73p 121.70p 566963
30/03/2011 124.50p 125.40p 120.90p 122.00p 310282
29/03/2011 123.70p 125.40p 122.20p 123.20p 403360
28/03/2011 123.70p 126.60p 123.70p 124.30p 212360
25/03/2011 126.80p 126.80p 121.30p 123.70p 207649
24/03/2011 122.00p 126.20p 121.50p 125.70p 408496
23/03/2011 124.00p 126.30p 120.60p 122.20p 421802
22/03/2011 123.60p 125.40p 123.00p 123.30p 367427
21/03/2011 122.70p 124.30p 122.30p 124.00p 261855
18/03/2011 122.10p 123.40p 121.20p 122.30p 1282019
17/03/2011 120.00p 122.50p 118.40p 121.10p 829046
16/03/2011 120.10p 122.50p 119.00p 120.20p 898254
15/03/2011 119.60p 121.90p 117.20p 120.40p 883532
14/03/2011 121.90p 123.40p 121.00p 122.10p 353393
11/03/2011 122.50p 124.60p 122.00p 123.20p 350869
10/03/2011 123.90p 125.60p 122.00p 124.00p 340178
09/03/2011 124.30p 126.50p 124.30p 125.40p 259246
08/03/2011 127.10p 127.30p 122.90p 124.60p 1273768
07/03/2011 125.70p 126.70p 124.50p 126.10p 322123
04/03/2011 126.70p 129.30p 123.60p 126.00p 886855
03/03/2011 123.00p 126.10p 122.60p 125.90p 491883
02/03/2011 122.20p 123.90p 120.40p 122.80p 590414
01/03/2011 127.00p 128.00p 122.00p 123.00p 652865
28/02/2011 124.10p 128.90p 123.34p 126.40p 1387601
25/02/2011 124.30p 125.00p 123.30p 124.20p 322895
24/02/2011 127.50p 128.30p 123.20p 123.90p 596722
23/02/2011 128.10p 129.80p 127.10p 127.60p 496168
22/02/2011 123.50p 130.60p 123.50p 129.70p 411625
21/02/2011 130.70p 130.80p 128.40p 128.40p 152741
18/02/2011 126.70p 131.50p 126.10p 130.70p 592433
17/02/2011 130.90p 130.90p 125.60p 126.70p 554113
16/02/2011 135.20p 135.24p 130.50p 131.10p 1544714
15/02/2011 133.20p 135.26p 131.90p 134.60p 551666
14/02/2011 132.60p 135.00p 130.00p 133.70p 423826
11/02/2011 132.20p 133.20p 130.21p 132.50p 739369
10/02/2011 133.10p 134.30p 132.10p 132.30p 831068
09/02/2011 132.30p 135.00p 131.40p 134.00p 697263
08/02/2011 130.10p 132.80p 129.30p 132.00p 1229400
07/02/2011 131.40p 132.20p 129.40p 130.60p 1011737
04/02/2011 131.60p 131.80p 128.40p 130.30p 778035
03/02/2011 136.00p 137.60p 129.40p 130.20p 1688547
02/02/2011 132.20p 132.90p 130.50p 131.60p 1431604
01/02/2011 132.90p 133.20p 129.10p 131.70p 912113
31/01/2011 133.30p 133.90p 128.10p 132.60p 396695
28/01/2011 134.00p 135.30p 133.20p 134.00p 605300
27/01/2011 134.00p 136.00p 134.00p 134.60p 661904
26/01/2011 133.90p 136.90p 133.90p 134.30p 466971
25/01/2011 135.40p 135.40p 130.50p 133.30p 435904
24/01/2011 138.20p 138.20p 134.90p 135.00p 396778
21/01/2011 133.90p 138.40p 133.90p 136.00p 1052039
20/01/2011 133.30p 137.70p 132.10p 134.50p 678923
19/01/2011 135.00p 135.55p 134.10p 134.20p 289371
18/01/2011 134.70p 136.80p 134.70p 135.60p 377314
17/01/2011 133.50p 135.50p 132.60p 134.00p 451416
14/01/2011 135.10p 136.20p 134.10p 134.90p 194587
13/01/2011 134.80p 136.30p 134.54p 136.30p 267555
12/01/2011 133.80p 137.20p 133.70p 134.80p 572507
11/01/2011 131.50p 135.20p 131.50p 134.00p 682619
10/01/2011 128.00p 132.80p 126.34p 131.00p 832933
07/01/2011 133.30p 133.59p 130.30p 130.30p 793000
06/01/2011 133.20p 133.70p 132.00p 132.00p 413008
05/01/2011 130.40p 134.70p 130.40p 133.00p 903686
04/01/2011 130.60p 132.30p 129.80p 132.30p 1944701
31/12/2010 130.40p 131.00p 129.20p 130.00p 224418
30/12/2010 129.70p 131.30p 129.20p 129.80p 264401
29/12/2010 127.00p 130.90p 126.20p 130.10p 866722
24/12/2010 127.50p 128.50p 124.50p 128.50p 142739
23/12/2010 129.90p 131.00p 129.40p 129.40p 491359
22/12/2010 131.30p 131.50p 130.00p 130.00p 419012
21/12/2010 132.00p 132.70p 130.90p 131.60p 744870
20/12/2010 128.60p 132.80p 127.20p 131.90p 987928
17/12/2010 132.10p 132.30p 130.00p 130.40p 1687750
16/12/2010 134.00p 134.00p 131.60p 131.90p 1101983
15/12/2010 132.70p 134.70p 131.00p 134.20p 1345518
14/12/2010 128.00p 133.40p 127.90p 132.60p 856345
13/12/2010 128.00p 129.90p 127.20p 128.10p 503796
10/12/2010 124.90p 128.30p 124.44p 128.00p 869698
09/12/2010 121.70p 125.02p 120.50p 124.70p 851255
08/12/2010 123.00p 124.40p 120.80p 121.90p 768890
07/12/2010 120.00p 124.30p 119.70p 124.10p 982324
06/12/2010 120.40p 120.90p 119.50p 120.50p 622096
03/12/2010 119.60p 121.30p 119.20p 120.10p 809173
02/12/2010 116.50p 120.80p 115.60p 120.80p 1169242
01/12/2010 115.00p 116.20p 113.80p 115.10p 1076621
30/11/2010 115.60p 115.90p 114.50p 114.80p 1258102
29/11/2010 115.70p 118.39p 115.02p 115.90p 715925
26/11/2010 116.40p 116.80p 115.20p 116.10p 800850
25/11/2010 114.00p 117.10p 112.90p 115.90p 1158250
24/11/2010 112.90p 113.52p 111.40p 113.40p 837904
23/11/2010 114.00p 114.60p 112.00p 112.60p 1088299
22/11/2010 115.40p 115.80p 113.40p 113.70p 1715794
19/11/2010 111.20p 116.00p 111.20p 112.30p 1669758
18/11/2010 102.00p 113.90p 102.00p 112.50p 4063200
17/11/2010 96.25p 99.15p 96.25p 99.00p 1786660
16/11/2010 100.00p 100.50p 97.65p 97.70p 744706
15/11/2010 97.00p 100.40p 97.00p 100.00p 1265007
12/11/2010 96.75p 97.85p 96.55p 97.00p 882944
11/11/2010 99.00p 99.00p 96.45p 96.70p 1823594
10/11/2010 99.50p 100.10p 97.80p 97.80p 1133709
09/11/2010 100.80p 100.80p 99.10p 99.25p 694577
08/11/2010 100.20p 100.40p 99.10p 99.45p 1213184
05/11/2010 104.30p 104.30p 100.00p 100.20p 1994191
04/11/2010 104.10p 109.75p 103.80p 103.80p 1278350
03/11/2010 109.10p 112.20p 106.00p 106.00p 1536506
02/11/2010 110.20p 112.80p 109.80p 111.80p 898233
01/11/2010 107.70p 112.20p 107.70p 111.20p 1345095
29/10/2010 106.30p 108.50p 106.19p 107.40p 1249793
28/10/2010 108.00p 108.00p 106.46p 106.70p 2772104
27/10/2010 106.80p 107.00p 105.50p 106.00p 925057
26/10/2010 108.30p 108.30p 106.10p 106.90p 834566
25/10/2010 109.00p 109.07p 107.70p 108.30p 1495613
22/10/2010 107.00p 109.00p 105.93p 108.10p 2261244
21/10/2010 110.00p 110.40p 107.00p 107.00p 1976474
20/10/2010 110.30p 111.10p 108.80p 110.50p 2473613
19/10/2010 110.90p 113.00p 96.00p 111.50p 6659061
18/10/2010 108.80p 111.20p 107.80p 110.60p 360349
15/10/2010 109.80p 111.90p 109.00p 109.50p 530774
14/10/2010 111.00p 111.85p 109.71p 111.40p 378746
13/10/2010 110.10p 110.20p 108.10p 110.00p 985503
12/10/2010 109.00p 109.70p 108.10p 109.00p 349867
11/10/2010 107.50p 109.70p 106.00p 109.20p 738720
08/10/2010 107.50p 107.63p 106.20p 107.00p 963357
07/10/2010 109.00p 109.00p 107.50p 108.10p 304228
06/10/2010 108.20p 109.60p 107.80p 108.50p 405813
05/10/2010 108.20p 109.10p 106.80p 108.50p 380978
04/10/2010 108.40p 108.40p 106.10p 107.80p 467137
01/10/2010 107.30p 108.80p 106.90p 108.00p 719427
30/09/2010 108.80p 110.20p 106.70p 107.80p 1288536
29/09/2010 109.00p 110.26p 106.80p 108.60p 1214817
28/09/2010 113.10p 113.10p 107.50p 109.40p 1710896
27/09/2010 111.80p 113.00p 111.50p 112.20p 731463

*Close Price adjusted for both dividends and splits