QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/08/2018 270.60p 274.10p 270.23p 272.00p 855229
23/08/2018 267.60p 271.80p 267.60p 270.40p 333507
22/08/2018 268.80p 274.10p 268.80p 272.30p 416472
21/08/2018 269.40p 273.50p 269.40p 271.50p 1178670
20/08/2018 270.40p 275.10p 266.88p 271.90p 1010717
17/08/2018 272.30p 273.79p 269.20p 270.90p 652738
16/08/2018 268.50p 276.00p 267.10p 273.60p 903145
15/08/2018 267.50p 271.30p 267.50p 269.00p 682594
14/08/2018 267.90p 270.70p 267.73p 268.80p 660915
13/08/2018 268.40p 268.50p 266.80p 267.90p 408317
10/08/2018 269.40p 273.30p 268.50p 269.50p 500873
09/08/2018 272.60p 272.80p 269.00p 272.00p 723785
08/08/2018 271.00p 274.90p 269.60p 271.40p 756130
07/08/2018 272.70p 273.80p 269.60p 269.60p 610134
06/08/2018 269.00p 274.90p 268.48p 271.80p 518844
03/08/2018 266.00p 271.70p 261.60p 269.30p 879214
02/08/2018 264.60p 265.90p 261.10p 264.30p 885408
01/08/2018 269.20p 272.00p 268.40p 268.70p 590136
31/07/2018 272.60p 273.50p 268.70p 270.60p 1247008
30/07/2018 280.70p 280.70p 272.80p 273.40p 711577
27/07/2018 274.50p 277.10p 272.90p 274.40p 685376
26/07/2018 274.80p 277.00p 272.40p 272.70p 1073178
25/07/2018 273.90p 280.50p 271.50p 273.70p 1360766
24/07/2018 271.10p 275.20p 268.40p 271.30p 1225151
23/07/2018 274.00p 274.40p 266.20p 268.60p 1230690
20/07/2018 271.50p 276.90p 271.50p 275.00p 995480
19/07/2018 276.00p 276.00p 271.10p 272.90p 1090350
18/07/2018 276.00p 278.60p 274.50p 275.10p 1501697
17/07/2018 275.10p 276.50p 271.50p 275.40p 2507882
16/07/2018 280.20p 282.10p 275.00p 275.50p 663720
13/07/2018 280.40p 282.40p 278.40p 278.40p 782507
12/07/2018 274.10p 279.87p 274.10p 277.00p 881531
11/07/2018 277.30p 279.30p 273.84p 277.40p 745892
10/07/2018 277.70p 280.40p 274.10p 278.10p 1640771
09/07/2018 273.00p 277.93p 272.20p 277.20p 1295285
06/07/2018 270.10p 273.20p 267.40p 272.90p 1061824
05/07/2018 273.20p 275.80p 270.60p 273.00p 1085069
04/07/2018 272.40p 274.60p 268.20p 274.60p 976845
03/07/2018 271.60p 274.00p 269.20p 272.70p 1691558
02/07/2018 266.50p 273.90p 266.10p 270.40p 1735123
29/06/2018 264.90p 270.20p 262.30p 269.70p 4343521
28/06/2018 258.60p 264.80p 255.09p 262.40p 1070163
27/06/2018 256.90p 262.10p 254.00p 261.40p 1786134
26/06/2018 257.00p 257.60p 253.00p 256.70p 2594031
25/06/2018 268.70p 268.70p 256.60p 256.60p 1683851
22/06/2018 262.50p 272.60p 262.50p 270.00p 3136183
21/06/2018 268.80p 269.30p 261.70p 263.40p 1484633
20/06/2018 270.70p 273.00p 264.93p 268.20p 1075430
19/06/2018 268.60p 272.60p 267.30p 269.10p 1232891
18/06/2018 271.40p 271.90p 268.80p 270.30p 1365074
15/06/2018 275.30p 276.10p 272.00p 272.00p 2958615
14/06/2018 271.20p 275.50p 257.50p 274.90p 2301147
13/06/2018 267.10p 274.70p 267.10p 270.90p 1842658
12/06/2018 272.30p 272.50p 265.40p 267.60p 2924104
11/06/2018 275.90p 277.21p 271.30p 271.90p 1980099
08/06/2018 272.50p 276.60p 270.10p 276.00p 1132559
07/06/2018 273.80p 276.30p 271.10p 272.50p 1539333
06/06/2018 268.60p 274.00p 267.40p 273.90p 2186019
05/06/2018 270.10p 271.80p 266.50p 267.40p 1417722
04/06/2018 269.60p 271.20p 265.58p 270.20p 1473000
01/06/2018 258.70p 278.00p 258.70p 268.30p 2869628
31/05/2018 263.50p 267.50p 262.30p 264.30p 1530205
30/05/2018 262.50p 264.60p 261.00p 262.60p 1420709
29/05/2018 263.80p 266.90p 258.40p 262.00p 2006107
25/05/2018 258.20p 266.00p 256.60p 265.10p 1990026
24/05/2018 250.00p 258.70p 242.40p 256.80p 3204516
23/05/2018 245.30p 248.40p 244.70p 245.10p 1206755
22/05/2018 242.50p 246.70p 242.50p 246.10p 1334404
21/05/2018 240.50p 242.10p 239.70p 241.90p 840964
18/05/2018 239.90p 240.07p 236.40p 239.90p 739310
17/05/2018 234.90p 239.80p 234.85p 239.10p 724637
16/05/2018 235.50p 237.04p 233.60p 235.70p 1165481
15/05/2018 235.80p 237.10p 234.30p 235.00p 937705
14/05/2018 236.60p 237.50p 233.90p 235.90p 1079723
11/05/2018 234.60p 237.40p 234.50p 236.90p 752525
10/05/2018 234.20p 235.30p 233.18p 234.90p 650713
09/05/2018 228.60p 234.80p 228.60p 233.50p 1613050
08/05/2018 228.90p 230.70p 227.90p 228.60p 1415653
04/05/2018 231.70p 233.10p 230.00p 230.20p 1825311
03/05/2018 231.60p 232.40p 229.90p 231.70p 1225242
02/05/2018 232.00p 234.30p 230.97p 232.60p 734678
01/05/2018 230.90p 232.50p 228.70p 231.60p 1256680
30/04/2018 228.90p 233.30p 226.60p 230.50p 1756845
27/04/2018 227.70p 228.20p 225.01p 227.80p 1228928
26/04/2018 230.00p 230.50p 226.00p 226.80p 1440767
25/04/2018 231.10p 233.60p 228.10p 229.30p 1529778
24/04/2018 226.00p 238.20p 226.00p 231.70p 1674943
23/04/2018 223.40p 226.70p 222.60p 225.20p 1415381
20/04/2018 222.60p 224.80p 221.97p 223.00p 938531
19/04/2018 219.80p 225.40p 219.70p 221.90p 1683136
18/04/2018 223.00p 223.00p 216.70p 219.10p 1617847
17/04/2018 224.70p 224.70p 221.20p 222.90p 2771771
16/04/2018 222.90p 226.70p 220.92p 223.70p 2179408
13/04/2018 219.20p 223.70p 219.00p 222.20p 1558603
12/04/2018 217.60p 218.50p 216.10p 218.50p 892813
11/04/2018 218.40p 221.60p 216.50p 217.90p 1601776
10/04/2018 215.70p 219.50p 215.70p 219.20p 1777037
09/04/2018 210.90p 214.90p 210.20p 214.90p 1468267
06/04/2018 209.40p 212.60p 208.40p 210.40p 788217
05/04/2018 205.90p 210.40p 205.50p 209.70p 796872
04/04/2018 206.10p 206.10p 202.80p 204.10p 1313246
03/04/2018 204.70p 208.20p 203.80p 204.30p 1833441
29/03/2018 201.50p 206.80p 200.20p 206.30p 3303956
28/03/2018 200.60p 201.00p 198.65p 200.40p 2190812
27/03/2018 203.40p 203.40p 199.35p 201.60p 2059921
26/03/2018 202.90p 205.00p 200.00p 201.30p 1150684
23/03/2018 198.90p 202.80p 196.10p 201.80p 1947424
22/03/2018 204.10p 204.40p 198.25p 200.10p 1375366
21/03/2018 205.50p 206.30p 203.40p 205.20p 1060264
20/03/2018 207.50p 207.50p 204.20p 204.80p 1438995
19/03/2018 209.20p 210.50p 205.30p 206.10p 1204794
16/03/2018 210.90p 213.30p 206.60p 209.00p 3483497
15/03/2018 209.20p 211.20p 207.80p 210.50p 1818869
14/03/2018 210.80p 211.04p 208.60p 209.40p 743491
13/03/2018 213.40p 214.10p 210.00p 210.70p 1204636
12/03/2018 212.40p 214.00p 211.20p 213.80p 1137847
09/03/2018 209.90p 212.10p 208.80p 211.30p 1362616
08/03/2018 204.60p 211.40p 204.60p 210.40p 1222597
07/03/2018 206.50p 209.80p 203.90p 205.00p 1256161
06/03/2018 205.80p 208.20p 205.10p 205.90p 1161548
05/03/2018 203.70p 206.40p 202.20p 204.90p 1292158
02/03/2018 204.00p 204.50p 202.30p 203.20p 2100978
01/03/2018 204.50p 205.50p 203.80p 205.50p 1235739
28/02/2018 203.00p 205.80p 203.00p 205.10p 1330089
27/02/2018 207.00p 207.70p 202.80p 203.50p 1677675
26/02/2018 207.40p 208.00p 203.60p 204.60p 1203504
23/02/2018 206.00p 206.50p 204.40p 206.50p 1223797
22/02/2018 205.70p 206.20p 203.40p 206.20p 1400197
21/02/2018 204.00p 207.30p 203.45p 206.40p 1057003
20/02/2018 201.70p 204.30p 199.70p 204.10p 1133769
19/02/2018 202.80p 203.56p 200.20p 201.20p 923079
16/02/2018 201.50p 202.70p 200.30p 202.40p 1027460
15/02/2018 198.45p 200.40p 197.00p 200.40p 1673150
14/02/2018 197.85p 198.55p 195.70p 197.00p 2041080
13/02/2018 200.40p 202.30p 195.45p 196.60p 1973488
12/02/2018 200.00p 202.60p 198.45p 200.00p 1278036
09/02/2018 196.15p 198.95p 193.10p 198.15p 2663949
08/02/2018 200.00p 203.50p 195.70p 196.85p 2656876
07/02/2018 197.00p 201.50p 195.65p 200.20p 2077314
06/02/2018 197.20p 198.40p 190.30p 195.50p 3391581
05/02/2018 203.40p 203.40p 197.30p 200.60p 2299398
02/02/2018 204.30p 206.20p 203.00p 204.50p 2199516
01/02/2018 207.00p 208.40p 204.60p 205.30p 1983474
31/01/2018 208.90p 209.40p 204.38p 205.90p 1530061
30/01/2018 212.80p 213.80p 208.00p 208.50p 1250486
29/01/2018 212.50p 214.10p 212.20p 212.80p 1378008
26/01/2018 212.10p 213.90p 208.90p 212.50p 1907709
25/01/2018 213.50p 214.60p 209.40p 211.70p 1596500
24/01/2018 214.30p 215.20p 212.20p 214.20p 2026831
23/01/2018 213.70p 214.00p 208.80p 214.00p 1668053
22/01/2018 211.70p 214.10p 209.60p 213.90p 1444196
19/01/2018 215.00p 216.71p 210.60p 212.10p 1841629
18/01/2018 216.30p 217.90p 213.50p 215.20p 2044906
17/01/2018 217.20p 219.20p 215.30p 216.30p 2746339
16/01/2018 216.80p 218.70p 216.30p 218.70p 1400108
15/01/2018 218.00p 218.80p 215.43p 216.50p 1502851
12/01/2018 214.90p 219.50p 214.90p 216.80p 2033731
11/01/2018 213.90p 218.90p 211.30p 214.90p 3246686
10/01/2018 223.00p 225.30p 214.00p 215.90p 5118526
09/01/2018 226.00p 227.60p 221.68p 227.00p 1504108
08/01/2018 231.90p 231.90p 224.30p 225.70p 2127987
05/01/2018 234.50p 234.50p 230.90p 231.20p 1685994
04/01/2018 236.20p 237.50p 234.40p 235.00p 1348246
03/01/2018 235.00p 235.98p 232.60p 235.70p 1177811
02/01/2018 229.80p 234.40p 225.61p 234.20p 760931
29/12/2017 233.00p 233.20p 228.60p 231.10p 618442
28/12/2017 237.00p 237.31p 231.60p 232.40p 746388
27/12/2017 237.00p 240.40p 234.20p 236.10p 1277231
22/12/2017 235.90p 236.40p 232.80p 235.60p 636335
21/12/2017 233.50p 236.80p 231.00p 235.40p 1666612
20/12/2017 228.50p 234.10p 227.15p 231.80p 1622502
19/12/2017 227.80p 230.20p 225.80p 229.00p 1594217
18/12/2017 224.70p 229.20p 224.70p 227.10p 1500293
15/12/2017 220.90p 225.30p 218.80p 225.30p 4210433
14/12/2017 219.90p 224.30p 218.68p 220.90p 2731665
13/12/2017 216.80p 220.40p 215.50p 219.60p 2365377
12/12/2017 218.40p 219.86p 216.00p 217.60p 2948407
11/12/2017 219.60p 220.60p 216.50p 219.00p 1357655
08/12/2017 217.50p 219.56p 217.00p 218.20p 1785715
07/12/2017 216.50p 219.00p 216.10p 218.10p 2507533
06/12/2017 216.10p 217.20p 213.50p 216.20p 2159153
05/12/2017 215.50p 217.00p 212.70p 215.20p 2173557
04/12/2017 218.90p 218.90p 213.60p 215.50p 2263948
01/12/2017 216.60p 218.50p 215.20p 216.90p 2129092
30/11/2017 216.50p 217.80p 214.30p 216.10p 2223625
29/11/2017 215.90p 219.10p 215.10p 217.30p 3860177
28/11/2017 211.20p 217.00p 210.60p 215.50p 2661484
27/11/2017 213.70p 214.80p 210.30p 210.60p 1469325
24/11/2017 214.70p 217.30p 211.00p 213.20p 2610290
23/11/2017 218.10p 219.48p 212.70p 214.50p 2439017
22/11/2017 207.00p 223.70p 205.80p 218.00p 6406162
21/11/2017 204.00p 204.00p 195.10p 201.50p 4546773
20/11/2017 209.60p 209.60p 205.00p 204.30p 3731513
17/11/2017 203.10p 212.70p 201.40p 209.30p 4191520
16/11/2017 210.00p 217.20p 202.66p 204.30p 5713741
15/11/2017 218.10p 221.20p 217.40p 220.00p 1978391
14/11/2017 214.10p 220.50p 213.00p 218.80p 3511310
13/11/2017 228.10p 228.10p 213.20p 214.20p 3411403
10/11/2017 235.90p 237.20p 228.60p 228.80p 2408734
09/11/2017 234.40p 237.60p 233.10p 236.60p 1495670

*Close Price adjusted for both dividends and splits