QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/03/2020 280.00p 297.20p 272.80p 291.80p 1171209
23/03/2020 257.20p 277.20p 250.20p 270.40p 1739601
20/03/2020 260.40p 276.80p 258.00p 268.60p 2205979
19/03/2020 264.00p 270.40p 232.80p 249.40p 2462682
18/03/2020 279.40p 281.70p 260.14p 267.20p 2205701
17/03/2020 283.60p 291.80p 272.20p 283.80p 1572792
16/03/2020 287.60p 291.36p 254.20p 282.80p 1844428
13/03/2020 301.60p 313.40p 299.40p 301.40p 1339237
12/03/2020 301.60p 306.20p 293.60p 305.00p 1291599
11/03/2020 331.80p 332.60p 314.26p 315.80p 1132062
10/03/2020 325.20p 337.20p 320.20p 326.00p 1199299
09/03/2020 321.80p 323.72p 306.00p 317.20p 1842300
06/03/2020 329.80p 336.60p 327.20p 332.80p 1101028
05/03/2020 347.60p 347.60p 334.60p 337.80p 1175063
04/03/2020 342.60p 343.40p 334.27p 342.80p 1301789
03/03/2020 345.40p 352.50p 342.60p 342.60p 994403
02/03/2020 354.20p 360.40p 341.60p 343.00p 1337580
28/02/2020 341.60p 349.80p 339.40p 344.00p 3278964
27/02/2020 365.60p 370.20p 357.20p 361.60p 2230306
26/02/2020 384.80p 384.80p 364.40p 372.00p 2266349
25/02/2020 394.40p 394.40p 375.60p 375.80p 4526436
24/02/2020 379.00p 386.60p 379.00p 386.00p 2716566
21/02/2020 375.20p 389.20p 375.20p 387.80p 950211
20/02/2020 384.00p 385.60p 381.00p 383.00p 1172908
19/02/2020 386.00p 386.00p 375.80p 379.20p 865282
18/02/2020 371.80p 378.80p 371.60p 377.00p 711410
17/02/2020 382.00p 385.80p 373.20p 376.00p 377673
14/02/2020 384.20p 384.20p 372.00p 378.80p 1056798
13/02/2020 384.80p 385.80p 370.60p 374.00p 530398
12/02/2020 375.60p 388.80p 375.60p 377.00p 744084
11/02/2020 376.00p 385.20p 376.00p 383.80p 937388
10/02/2020 388.00p 388.80p 375.20p 375.40p 723538
07/02/2020 387.60p 387.60p 376.60p 378.20p 627917
06/02/2020 375.00p 379.20p 371.61p 378.80p 513076
05/02/2020 373.20p 382.20p 368.32p 374.60p 1838172
04/02/2020 365.40p 377.60p 356.20p 373.00p 2023529
03/02/2020 356.40p 358.20p 349.80p 356.20p 772083
31/01/2020 360.00p 360.00p 352.40p 352.40p 595843
30/01/2020 357.20p 360.00p 352.68p 355.20p 602772
29/01/2020 350.60p 358.20p 350.60p 355.60p 439700
28/01/2020 360.00p 360.00p 353.80p 357.40p 461487
27/01/2020 354.80p 359.80p 354.80p 355.80p 464730
24/01/2020 358.60p 365.40p 358.60p 361.80p 527682
23/01/2020 372.00p 372.00p 359.60p 360.40p 798240
22/01/2020 369.00p 371.82p 366.40p 366.80p 572917
21/01/2020 366.20p 370.60p 366.20p 368.00p 810511
20/01/2020 362.20p 372.40p 362.20p 370.00p 584234
17/01/2020 360.60p 364.67p 358.80p 363.00p 572579
16/01/2020 352.80p 360.12p 352.80p 358.20p 816350
15/01/2020 369.80p 369.80p 357.00p 358.20p 773909
14/01/2020 362.60p 362.60p 356.20p 358.40p 711835
13/01/2020 347.20p 360.00p 347.20p 354.20p 405914
10/01/2020 352.20p 360.00p 352.20p 356.00p 449110
09/01/2020 356.40p 362.60p 356.40p 359.00p 594426
08/01/2020 362.00p 363.60p 356.20p 361.60p 705501
07/01/2020 376.20p 376.20p 356.00p 357.40p 1070598
06/01/2020 361.60p 367.40p 361.60p 364.60p 830038
03/01/2020 363.20p 367.40p 361.80p 367.40p 637727
02/01/2020 361.00p 366.20p 359.40p 366.20p 496449
31/12/2019 357.80p 365.80p 357.50p 357.80p 164757
30/12/2019 361.80p 364.80p 359.00p 359.40p 255500
27/12/2019 364.00p 370.44p 359.60p 364.40p 328165
24/12/2019 363.00p 364.80p 360.60p 362.60p 160909
23/12/2019 359.40p 363.40p 358.60p 361.80p 644964
20/12/2019 352.00p 362.20p 348.20p 362.00p 1604607
19/12/2019 344.20p 351.80p 343.20p 351.60p 762022
18/12/2019 354.40p 356.53p 347.40p 350.80p 966250
17/12/2019 362.00p 362.00p 348.20p 351.40p 881769
16/12/2019 357.40p 357.40p 351.80p 354.00p 1395083
13/12/2019 338.20p 361.20p 337.60p 354.00p 6199862
12/12/2019 329.80p 340.40p 329.80p 338.40p 610752
11/12/2019 345.00p 345.60p 331.37p 339.20p 631177
10/12/2019 343.40p 343.40p 339.40p 340.00p 685851
09/12/2019 337.60p 343.40p 336.60p 340.60p 980508
06/12/2019 338.40p 340.46p 335.95p 340.00p 720115
05/12/2019 332.00p 336.80p 330.34p 336.40p 682615
04/12/2019 335.20p 335.20p 331.60p 334.20p 638557
03/12/2019 337.00p 337.00p 331.60p 332.80p 474224
02/12/2019 335.40p 336.50p 333.20p 335.20p 671961
29/11/2019 335.40p 336.33p 332.20p 334.20p 301033
28/11/2019 336.60p 340.23p 333.92p 337.00p 563026
27/11/2019 340.00p 343.00p 333.80p 334.60p 769505
26/11/2019 338.20p 344.40p 338.20p 341.20p 1332618
25/11/2019 339.40p 345.00p 338.40p 341.40p 780106
22/11/2019 341.40p 342.20p 335.60p 339.80p 566859
21/11/2019 338.60p 340.70p 334.20p 339.40p 654573
20/11/2019 342.20p 342.60p 336.19p 340.40p 707090
19/11/2019 340.40p 342.80p 335.00p 340.00p 979219
18/11/2019 342.40p 343.60p 336.00p 338.00p 687975
15/11/2019 354.60p 355.00p 338.26p 338.80p 1124093
14/11/2019 323.00p 352.20p 323.00p 351.60p 2250029
13/11/2019 320.80p 322.80p 316.57p 322.00p 637322
12/11/2019 316.80p 324.00p 313.00p 321.20p 828551
11/11/2019 317.40p 318.80p 313.20p 317.00p 595671
08/11/2019 313.80p 317.20p 313.80p 316.40p 328577
07/11/2019 315.00p 318.40p 314.80p 316.20p 604234
06/11/2019 316.20p 317.00p 311.00p 313.60p 437969
05/11/2019 320.80p 320.80p 315.40p 318.40p 338484
04/11/2019 319.00p 319.80p 315.60p 319.00p 333005
01/11/2019 315.00p 318.20p 315.00p 317.20p 579585
31/10/2019 314.40p 318.20p 312.40p 315.20p 579955
30/10/2019 311.60p 314.40p 310.60p 313.00p 589673
29/10/2019 311.60p 314.80p 310.20p 310.40p 318165
28/10/2019 313.80p 313.80p 310.00p 313.00p 371438
25/10/2019 312.00p 313.00p 309.20p 312.00p 514436
24/10/2019 310.40p 311.40p 306.86p 310.40p 440642
23/10/2019 306.00p 310.20p 304.20p 310.00p 844753
22/10/2019 303.40p 306.60p 303.40p 306.40p 933436
21/10/2019 305.40p 308.80p 303.60p 305.40p 775114
18/10/2019 302.60p 310.60p 302.60p 308.00p 830645
17/10/2019 304.60p 311.60p 303.60p 303.60p 1024406
16/10/2019 302.00p 308.40p 300.40p 305.40p 816021
15/10/2019 312.00p 314.60p 303.80p 304.20p 1557339
14/10/2019 313.80p 315.40p 309.59p 312.20p 817122
11/10/2019 301.00p 313.60p 301.00p 311.40p 943268
10/10/2019 306.00p 306.00p 300.20p 303.60p 363215
09/10/2019 302.20p 304.20p 300.00p 304.00p 422727
08/10/2019 300.00p 304.20p 299.40p 302.20p 3877730
07/10/2019 307.00p 307.00p 300.60p 302.40p 476863
04/10/2019 305.80p 310.00p 303.60p 305.00p 662217
03/10/2019 312.20p 312.20p 304.22p 306.60p 867325
02/10/2019 290.00p 310.20p 290.00p 308.00p 1423909
01/10/2019 288.00p 292.20p 288.00p 291.60p 367923
30/09/2019 286.20p 290.40p 286.20p 288.80p 470143
27/09/2019 289.80p 291.80p 286.80p 287.40p 276461
26/09/2019 283.00p 289.60p 283.00p 288.00p 340360
25/09/2019 287.00p 287.60p 283.60p 284.60p 654565
24/09/2019 289.60p 291.38p 284.60p 287.00p 412932
23/09/2019 297.80p 299.80p 290.20p 291.60p 481636
20/09/2019 304.00p 309.60p 297.00p 298.80p 1300749
19/09/2019 297.80p 301.20p 294.20p 298.00p 712161
18/09/2019 309.60p 309.60p 299.20p 300.00p 433364
17/09/2019 305.20p 305.20p 300.48p 302.80p 352903
16/09/2019 306.20p 306.20p 301.20p 302.00p 701398
13/09/2019 298.40p 306.40p 296.14p 306.20p 699879
12/09/2019 295.00p 297.60p 292.00p 297.60p 538997
11/09/2019 286.80p 295.80p 286.20p 295.80p 523636
10/09/2019 284.40p 288.00p 284.20p 288.00p 234375
09/09/2019 288.40p 290.73p 285.80p 286.60p 370190
06/09/2019 284.00p 287.60p 283.60p 287.60p 605221
05/09/2019 287.00p 292.20p 285.20p 286.40p 588808
04/09/2019 293.20p 293.60p 289.93p 293.40p 304435
03/09/2019 288.40p 292.00p 287.80p 290.60p 455884
02/09/2019 280.40p 290.20p 280.40p 289.80p 378104
30/08/2019 284.60p 288.80p 283.59p 288.60p 630124
29/08/2019 277.40p 286.00p 277.40p 286.00p 826526
28/08/2019 277.20p 283.60p 277.20p 282.80p 498690
27/08/2019 285.20p 285.20p 280.80p 283.00p 641629
23/08/2019 281.60p 287.20p 280.38p 284.00p 537947
22/08/2019 271.60p 279.80p 271.60p 279.80p 489843
21/08/2019 274.40p 279.60p 274.40p 278.60p 450632
20/08/2019 266.60p 276.00p 266.60p 276.00p 443119
19/08/2019 272.20p 275.20p 270.40p 274.00p 379255
16/08/2019 266.40p 272.20p 266.40p 272.00p 607830
15/08/2019 267.60p 270.20p 266.80p 269.00p 639163
14/08/2019 274.20p 274.20p 265.22p 267.00p 996584
13/08/2019 273.20p 274.00p 269.20p 272.00p 536955
12/08/2019 281.00p 281.74p 274.60p 275.20p 430361
09/08/2019 278.80p 281.80p 277.88p 279.20p 444137
08/08/2019 279.20p 281.80p 278.80p 281.40p 385119
07/08/2019 274.20p 279.20p 274.20p 279.00p 552658
06/08/2019 276.40p 280.40p 274.40p 274.40p 435417
05/08/2019 277.00p 279.20p 274.62p 277.40p 508147
02/08/2019 284.60p 285.00p 280.20p 280.20p 505191
01/08/2019 292.60p 292.60p 279.20p 285.00p 729756
31/07/2019 291.60p 292.60p 287.20p 289.20p 1020623
30/07/2019 301.80p 304.29p 293.80p 293.80p 521134
29/07/2019 292.60p 306.20p 292.60p 299.60p 1221565
26/07/2019 291.00p 291.00p 287.60p 289.40p 366916
25/07/2019 287.80p 290.00p 286.20p 289.60p 826904
24/07/2019 274.40p 288.00p 274.40p 285.40p 774303
23/07/2019 273.40p 278.00p 271.60p 277.20p 459863
22/07/2019 274.00p 277.60p 270.40p 273.00p 573644
19/07/2019 277.00p 279.00p 272.40p 275.20p 672635
18/07/2019 280.00p 281.00p 276.60p 277.80p 564574
17/07/2019 284.00p 286.70p 280.40p 280.40p 631794
16/07/2019 282.60p 283.60p 280.20p 282.20p 557839
15/07/2019 278.00p 284.40p 277.60p 282.60p 504403
12/07/2019 279.40p 280.40p 276.00p 279.60p 383848
11/07/2019 278.00p 281.00p 278.00p 278.00p 536791
10/07/2019 280.00p 281.00p 277.80p 279.20p 560219
09/07/2019 277.00p 279.80p 276.40p 278.60p 723013
08/07/2019 276.40p 279.40p 276.40p 278.60p 422414
05/07/2019 279.20p 280.00p 277.40p 278.60p 547923
04/07/2019 279.40p 281.12p 279.40p 279.80p 359960
03/07/2019 280.20p 282.00p 278.60p 280.40p 435281
02/07/2019 278.00p 282.20p 278.00p 280.40p 1097591
01/07/2019 280.00p 282.60p 277.61p 279.40p 1590215
28/06/2019 277.60p 282.80p 275.40p 279.40p 1180889
27/06/2019 284.80p 284.80p 280.00p 282.20p 558811
26/06/2019 290.00p 290.60p 282.80p 283.20p 1160673
25/06/2019 290.00p 291.40p 289.20p 289.20p 544635
24/06/2019 290.00p 294.40p 290.00p 291.00p 611456
21/06/2019 291.20p 292.40p 285.80p 292.40p 2711049
20/06/2019 289.80p 292.80p 289.20p 289.20p 1429456
19/06/2019 296.60p 296.60p 289.60p 291.20p 661343
18/06/2019 291.60p 296.60p 288.54p 294.40p 1214225
17/06/2019 292.40p 292.40p 289.20p 290.80p 485048
14/06/2019 291.80p 291.80p 288.20p 290.20p 609637
13/06/2019 294.60p 294.60p 289.60p 289.60p 581721

*Close Price adjusted for both dividends and splits