QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/09/2010 111.40p 112.20p 110.20p 110.60p 744053
17/09/2010 114.80p 114.80p 110.20p 111.10p 2517615
16/09/2010 114.00p 115.00p 113.00p 113.40p 808470
15/09/2010 115.10p 116.60p 113.80p 114.50p 1062145
14/09/2010 115.60p 116.60p 115.40p 115.70p 863177
13/09/2010 116.60p 116.60p 114.00p 115.90p 907845
10/09/2010 115.30p 116.45p 113.85p 114.70p 687201
09/09/2010 115.50p 115.50p 114.10p 115.00p 364155
08/09/2010 114.30p 115.80p 113.50p 115.00p 654959
07/09/2010 116.30p 116.40p 114.00p 115.50p 1027115
06/09/2010 114.00p 116.30p 114.00p 116.30p 526419
03/09/2010 112.80p 114.40p 111.00p 114.00p 756137
02/09/2010 110.30p 113.30p 110.30p 113.30p 939357
01/09/2010 108.70p 111.60p 107.40p 111.40p 1217563
31/08/2010 107.10p 107.90p 106.20p 107.90p 1111397
27/08/2010 106.50p 108.20p 106.20p 108.00p 1355193
26/08/2010 105.20p 107.20p 105.20p 106.90p 674513
25/08/2010 105.10p 105.40p 104.00p 104.90p 950706
24/08/2010 106.00p 106.00p 103.50p 104.70p 889463
23/08/2010 107.30p 107.30p 105.50p 106.20p 707048
20/08/2010 109.70p 109.70p 105.60p 106.10p 549544
19/08/2010 108.10p 109.50p 105.50p 108.30p 1148554
18/08/2010 109.30p 109.40p 107.10p 107.10p 1420156
17/08/2010 108.60p 110.90p 108.50p 109.90p 916857
16/08/2010 110.30p 110.30p 107.40p 109.40p 956086
13/08/2010 115.20p 116.20p 109.20p 109.20p 2123965
12/08/2010 118.20p 118.20p 115.00p 115.60p 523962
11/08/2010 119.00p 120.70p 117.70p 117.80p 525605
10/08/2010 122.50p 123.40p 120.10p 120.60p 572561
09/08/2010 123.50p 123.70p 119.20p 122.60p 861979
06/08/2010 123.20p 124.80p 122.32p 123.10p 377182
05/08/2010 121.90p 124.40p 121.90p 123.50p 458159
04/08/2010 123.60p 124.90p 122.50p 123.50p 552790
03/08/2010 124.60p 126.50p 124.26p 125.50p 720842
02/08/2010 124.90p 125.60p 123.50p 125.40p 532778
30/07/2010 125.00p 125.65p 121.30p 123.50p 743972
29/07/2010 126.90p 127.20p 124.80p 124.90p 861825
28/07/2010 129.40p 129.40p 125.30p 126.70p 835555
27/07/2010 130.40p 130.60p 127.50p 128.50p 969660
26/07/2010 130.70p 131.00p 128.70p 129.40p 646923
23/07/2010 129.10p 131.30p 129.10p 131.00p 1134453
22/07/2010 126.30p 130.40p 124.80p 129.70p 2111708
21/07/2010 125.20p 126.99p 124.70p 125.60p 728668
20/07/2010 124.70p 125.90p 124.00p 125.50p 886375
19/07/2010 125.20p 125.60p 123.70p 124.80p 1013917
16/07/2010 126.80p 127.10p 124.83p 125.20p 525437
15/07/2010 128.80p 128.80p 126.10p 126.70p 418357
14/07/2010 129.90p 130.73p 127.30p 128.40p 884358
13/07/2010 124.90p 129.20p 124.90p 129.20p 817199
12/07/2010 126.20p 127.20p 124.90p 125.40p 681064
09/07/2010 126.20p 126.20p 124.10p 125.50p 1156115
08/07/2010 125.30p 125.70p 123.60p 125.30p 980900
07/07/2010 119.50p 124.20p 119.50p 124.20p 1645727
06/07/2010 119.70p 121.70p 119.70p 121.70p 1060751
05/07/2010 118.70p 119.40p 118.20p 119.10p 1062509
02/07/2010 118.40p 119.50p 116.70p 119.50p 2661915
01/07/2010 115.00p 117.00p 115.00p 116.30p 1805899
30/06/2010 116.50p 117.40p 115.80p 117.10p 1730508
29/06/2010 117.00p 117.40p 116.00p 116.50p 9595540
28/06/2010 117.00p 120.00p 117.00p 118.50p 1961862
25/06/2010 117.30p 118.50p 116.77p 117.00p 1606750
24/06/2010 118.20p 118.20p 115.60p 116.50p 717300
23/06/2010 119.40p 119.40p 116.00p 117.00p 879107
22/06/2010 118.10p 119.40p 116.90p 119.20p 1207621
21/06/2010 122.60p 122.60p 119.30p 119.50p 4951551
18/06/2010 120.70p 120.90p 118.10p 120.10p 2331166
17/06/2010 121.80p 122.20p 119.30p 120.10p 887277
16/06/2010 121.60p 122.60p 119.90p 121.20p 1051731
15/06/2010 119.10p 122.30p 119.10p 122.00p 927013
14/06/2010 120.30p 120.80p 118.50p 120.80p 919377
11/06/2010 119.40p 120.50p 118.00p 119.80p 1408180
10/06/2010 117.50p 119.90p 116.50p 118.40p 1498494
09/06/2010 120.30p 121.24p 118.30p 119.30p 1264073
08/06/2010 123.00p 123.50p 118.10p 119.10p 3031575
07/06/2010 125.20p 126.10p 123.20p 123.20p 3286556
04/06/2010 130.00p 130.80p 125.90p 128.00p 1483486
03/06/2010 130.70p 132.60p 129.10p 130.00p 2294500
02/06/2010 128.80p 129.40p 126.80p 129.40p 2887662
01/06/2010 132.30p 132.40p 127.70p 128.70p 2767773
28/05/2010 128.70p 130.10p 127.60p 129.50p 3573607
27/05/2010 124.00p 134.10p 124.00p 130.00p 5689464
26/05/2010 115.80p 116.90p 114.70p 116.30p 1625856
25/05/2010 116.90p 117.00p 113.90p 115.00p 1772631
24/05/2010 118.50p 118.80p 116.50p 118.00p 3780412
21/05/2010 118.00p 118.30p 115.50p 117.20p 1577452
20/05/2010 121.60p 122.20p 116.20p 117.50p 1613914
19/05/2010 122.40p 123.80p 120.00p 120.00p 3568922
18/05/2010 125.60p 125.60p 123.00p 123.00p 1989770
17/05/2010 124.50p 126.00p 122.90p 123.80p 1254763
14/05/2010 128.00p 128.60p 124.50p 124.90p 1809980
13/05/2010 129.70p 133.40p 128.00p 129.20p 1969751
12/05/2010 123.10p 128.10p 121.50p 127.90p 2840075
11/05/2010 124.70p 125.70p 121.60p 123.00p 2047636
10/05/2010 123.50p 126.10p 122.70p 126.00p 2277903
07/05/2010 120.30p 121.40p 117.60p 120.00p 2840261
06/05/2010 120.80p 124.90p 120.40p 121.20p 1618413
05/05/2010 125.40p 126.40p 122.50p 122.90p 1532836
04/05/2010 125.50p 128.60p 124.50p 126.00p 1392584
30/04/2010 129.50p 129.50p 126.92p 127.50p 1267771
29/04/2010 126.50p 129.60p 126.50p 128.20p 1178707
28/04/2010 129.80p 131.08p 126.10p 126.70p 2546761
27/04/2010 133.00p 133.90p 131.10p 131.10p 828003
26/04/2010 133.90p 135.20p 132.60p 133.40p 1131834
23/04/2010 133.30p 133.70p 132.20p 133.50p 2281509
22/04/2010 134.90p 136.00p 132.40p 132.80p 848453
21/04/2010 134.40p 136.14p 133.30p 134.30p 1066035
20/04/2010 133.50p 135.40p 133.33p 135.00p 851752
19/04/2010 135.00p 136.10p 133.60p 133.80p 880526
16/04/2010 136.80p 138.70p 135.50p 135.50p 1930764
15/04/2010 137.10p 137.80p 135.89p 137.40p 749178
14/04/2010 137.50p 137.50p 135.50p 136.40p 887234
13/04/2010 138.00p 138.90p 135.80p 136.20p 1299316
12/04/2010 135.80p 139.60p 135.75p 137.80p 2010100
09/04/2010 135.70p 135.70p 133.70p 134.30p 623834
08/04/2010 135.40p 135.60p 133.50p 134.00p 885087
07/04/2010 135.80p 136.20p 135.10p 135.70p 900732
06/04/2010 135.50p 136.80p 134.60p 136.10p 830296
01/04/2010 134.00p 136.00p 133.80p 136.00p 716319
31/03/2010 135.90p 136.70p 133.20p 134.00p 1282252
30/03/2010 136.70p 136.80p 135.20p 136.00p 2128505
29/03/2010 135.00p 135.80p 133.60p 135.00p 2815418
26/03/2010 137.60p 137.60p 134.60p 135.00p 2900990
25/03/2010 139.70p 141.80p 139.70p 141.50p 798152
24/03/2010 140.60p 141.90p 140.30p 140.40p 895722
23/03/2010 140.30p 142.50p 140.30p 141.50p 1324844
22/03/2010 141.70p 141.70p 139.40p 140.70p 5949210
19/03/2010 142.00p 143.40p 140.50p 141.80p 3370054
18/03/2010 138.50p 142.21p 138.50p 142.00p 1177929
17/03/2010 141.00p 143.80p 139.00p 139.50p 1650606
16/03/2010 139.40p 141.20p 138.80p 141.00p 1946581
15/03/2010 138.00p 140.28p 137.00p 138.00p 1780329
12/03/2010 134.00p 139.90p 134.00p 138.10p 2198140
11/03/2010 131.90p 133.50p 130.51p 133.00p 941577
10/03/2010 131.70p 133.00p 130.73p 131.20p 659742
09/03/2010 133.90p 133.90p 131.30p 132.00p 576222
08/03/2010 131.00p 134.20p 130.00p 133.50p 1269869
05/03/2010 130.40p 130.70p 128.20p 130.20p 1643480
04/03/2010 129.60p 131.70p 128.32p 129.70p 1130645
03/03/2010 128.00p 129.50p 128.00p 129.00p 1346006
02/03/2010 126.80p 129.00p 126.80p 128.40p 573205
01/03/2010 127.80p 128.70p 126.70p 128.00p 1199375
26/02/2010 126.50p 126.50p 125.40p 126.10p 796476
25/02/2010 126.60p 126.60p 124.80p 125.20p 1442982
24/02/2010 128.30p 128.30p 125.99p 126.50p 1360347
23/02/2010 128.90p 129.60p 126.90p 127.10p 809416
22/02/2010 128.00p 129.90p 127.70p 128.20p 1071490
19/02/2010 126.10p 128.20p 125.30p 128.00p 1730605
18/02/2010 125.50p 128.30p 125.50p 127.10p 2114881
17/02/2010 124.90p 127.20p 124.80p 125.80p 2581817
16/02/2010 124.10p 124.80p 121.80p 122.00p 2348094
15/02/2010 122.20p 123.80p 121.30p 123.50p 1239664
12/02/2010 125.00p 125.00p 122.00p 122.40p 2506512
11/02/2010 125.20p 126.32p 123.10p 124.80p 2140184
10/02/2010 125.70p 125.90p 124.20p 125.00p 1550653
09/02/2010 127.20p 127.20p 123.30p 125.00p 3142796
08/02/2010 127.30p 128.00p 125.30p 126.60p 918853
05/02/2010 128.00p 129.12p 125.60p 126.60p 1706326
04/02/2010 132.00p 133.90p 127.94p 128.50p 1421986
03/02/2010 137.00p 138.00p 132.30p 132.80p 2056016
02/02/2010 133.70p 137.10p 132.10p 136.80p 1564118
01/02/2010 134.50p 135.20p 132.20p 133.20p 1498105
29/01/2010 133.80p 135.60p 132.31p 133.90p 2646971
28/01/2010 134.00p 135.10p 130.80p 132.20p 3701721
27/01/2010 130.00p 134.00p 130.00p 133.10p 2137788
26/01/2010 132.80p 134.30p 130.60p 132.00p 1993763
25/01/2010 133.00p 134.60p 132.10p 132.10p 1600694
22/01/2010 137.00p 138.00p 133.20p 133.70p 4559438
21/01/2010 135.10p 140.00p 133.90p 137.30p 7755237
20/01/2010 138.60p 140.30p 135.70p 136.00p 3446662
19/01/2010 142.30p 145.00p 140.40p 142.00p 2538538
18/01/2010 147.60p 147.60p 143.80p 144.80p 3632550
15/01/2010 144.00p 151.90p 137.20p 143.30p 10014760
14/01/2010 162.40p 163.60p 161.30p 162.90p 3073195
13/01/2010 164.00p 164.00p 161.30p 162.40p 2858815
12/01/2010 166.00p 166.50p 162.80p 163.90p 2005580
11/01/2010 165.30p 167.10p 164.70p 165.20p 1362577
08/01/2010 167.10p 168.80p 165.80p 165.80p 1138716
07/01/2010 167.80p 167.80p 164.70p 166.00p 908533
06/01/2010 166.70p 167.40p 165.50p 167.00p 849744
05/01/2010 165.00p 165.80p 164.50p 165.30p 1034193
04/01/2010 164.60p 165.20p 162.60p 165.20p 1241053
31/12/2009 163.50p 164.00p 162.40p 162.40p 175417
30/12/2009 165.00p 165.00p 162.90p 163.00p 811641
29/12/2009 163.50p 164.80p 161.90p 164.00p 602649
24/12/2009 163.90p 163.90p 161.00p 162.00p 53026
23/12/2009 163.00p 164.35p 160.20p 162.00p 746191
22/12/2009 163.10p 163.10p 161.00p 162.00p 634101
21/12/2009 160.90p 163.00p 160.20p 162.40p 974659
18/12/2009 162.90p 162.90p 159.90p 161.30p 2747524
17/12/2009 165.10p 165.10p 161.90p 162.00p 1880453
16/12/2009 165.20p 165.30p 163.50p 164.70p 1179317
15/12/2009 164.50p 164.90p 163.10p 164.00p 783305
14/12/2009 165.10p 166.00p 163.70p 164.50p 933723
11/12/2009 164.30p 165.80p 163.30p 165.00p 1361911
10/12/2009 164.40p 165.20p 160.00p 165.00p 1496227
09/12/2009 165.80p 166.00p 163.00p 163.60p 2149734
08/12/2009 162.50p 165.20p 162.50p 164.90p 3020960
07/12/2009 162.50p 164.50p 160.90p 164.00p 1599521
04/12/2009 160.60p 164.69p 157.60p 163.00p 1816379
03/12/2009 161.00p 164.30p 160.70p 162.30p 1673875

*Close Price adjusted for both dividends and splits