QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/10/2015 227.00p 229.80p 227.00p 228.60p 1240166
30/09/2015 220.80p 228.20p 220.80p 225.50p 1602105
29/09/2015 223.00p 228.00p 223.00p 224.80p 1895556
28/09/2015 224.80p 226.30p 223.80p 226.30p 1044822
25/09/2015 224.20p 225.70p 222.80p 224.70p 737431
24/09/2015 223.40p 225.00p 220.90p 221.40p 630644
23/09/2015 221.30p 225.00p 221.00p 224.30p 895509
22/09/2015 226.00p 226.00p 221.50p 222.30p 646541
21/09/2015 226.20p 229.00p 223.72p 226.40p 946609
18/09/2015 228.20p 228.20p 225.10p 227.30p 2393068
17/09/2015 231.70p 232.60p 227.50p 228.20p 892451
16/09/2015 234.60p 234.60p 229.80p 230.10p 1059538
15/09/2015 233.60p 234.30p 231.50p 232.30p 1140425
14/09/2015 235.20p 236.50p 232.80p 234.20p 790068
11/09/2015 233.80p 235.60p 232.00p 234.00p 730312
10/09/2015 230.80p 235.30p 230.40p 234.40p 2806978
09/09/2015 230.40p 233.00p 229.70p 232.30p 2764688
08/09/2015 227.80p 230.50p 225.50p 226.50p 2296854
07/09/2015 231.50p 231.50p 225.70p 227.20p 1483903
04/09/2015 228.60p 231.10p 228.00p 229.00p 2089383
03/09/2015 230.90p 234.30p 230.60p 232.80p 2423994
02/09/2015 230.90p 232.00p 227.80p 229.00p 1253087
01/09/2015 230.60p 231.10p 227.80p 229.50p 1507902
28/08/2015 230.50p 232.90p 228.80p 232.90p 997073
27/08/2015 229.00p 230.80p 227.40p 230.30p 1258920
26/08/2015 224.90p 228.30p 220.90p 225.00p 1731992
25/08/2015 222.10p 227.60p 222.10p 226.70p 1552835
24/08/2015 225.10p 225.70p 217.70p 222.10p 2002274
21/08/2015 231.80p 234.80p 229.40p 229.40p 1139584
20/08/2015 236.30p 238.10p 234.50p 235.30p 1004075
19/08/2015 239.60p 240.20p 237.30p 238.00p 1177990
18/08/2015 238.40p 240.60p 236.90p 240.10p 1788045
17/08/2015 238.90p 238.90p 235.20p 237.90p 1228938
14/08/2015 236.30p 241.10p 235.90p 236.30p 1226114
13/08/2015 236.30p 236.90p 234.70p 236.80p 1544284
12/08/2015 233.60p 235.04p 228.80p 233.40p 1709197
11/08/2015 235.80p 236.20p 232.81p 234.90p 1197247
10/08/2015 237.30p 237.60p 234.20p 236.00p 1644063
07/08/2015 239.60p 239.60p 232.10p 235.20p 1257032
06/08/2015 235.20p 236.00p 233.00p 235.20p 1071312
05/08/2015 239.30p 240.22p 237.40p 239.40p 1219972
04/08/2015 238.40p 239.10p 237.00p 238.40p 958243
03/08/2015 236.60p 239.20p 233.53p 237.80p 1211439
31/07/2015 233.70p 237.20p 232.70p 237.20p 2351378
30/07/2015 232.30p 233.10p 230.60p 232.20p 1317491
29/07/2015 230.70p 232.90p 228.80p 230.60p 1376291
28/07/2015 230.80p 232.30p 229.30p 230.70p 1380617
27/07/2015 231.50p 233.08p 229.70p 230.50p 1124719
24/07/2015 232.60p 233.80p 230.46p 233.20p 1160267
23/07/2015 232.10p 233.50p 231.60p 232.30p 940652
22/07/2015 233.50p 234.60p 225.00p 232.40p 1197713
21/07/2015 236.70p 237.50p 233.80p 234.50p 1306971
20/07/2015 239.00p 239.00p 235.90p 236.70p 759682
17/07/2015 235.10p 238.00p 235.00p 237.70p 696708
16/07/2015 233.60p 236.50p 233.20p 235.60p 1224837
15/07/2015 231.00p 232.30p 229.60p 232.30p 991949
14/07/2015 231.40p 232.50p 229.00p 232.50p 790981
13/07/2015 228.60p 230.50p 228.50p 229.90p 930556
10/07/2015 229.50p 229.70p 227.30p 229.60p 830843
09/07/2015 224.90p 228.30p 223.80p 227.00p 932408
08/07/2015 224.60p 225.30p 223.30p 224.30p 1001914
07/07/2015 224.10p 225.00p 222.80p 223.40p 1035745
06/07/2015 225.50p 226.00p 223.50p 224.10p 964797
03/07/2015 228.70p 228.70p 226.30p 226.80p 507271
02/07/2015 228.50p 230.20p 228.30p 229.40p 924096
01/07/2015 224.30p 231.20p 224.30p 224.30p 870121
30/06/2015 226.30p 226.30p 222.80p 224.30p 2045927
29/06/2015 226.90p 229.10p 225.50p 226.70p 1959362
26/06/2015 229.90p 231.40p 228.80p 230.60p 1562066
25/06/2015 232.50p 237.20p 231.30p 234.90p 1297246
24/06/2015 233.90p 234.10p 231.80p 232.60p 1460419
23/06/2015 233.80p 234.30p 231.70p 232.90p 917893
22/06/2015 231.40p 234.70p 228.80p 232.00p 1300237
19/06/2015 229.00p 232.10p 227.20p 227.20p 2773050
18/06/2015 229.40p 229.40p 225.10p 228.00p 1296176
17/06/2015 229.20p 230.10p 226.50p 228.30p 1042000
16/06/2015 227.70p 228.80p 225.30p 228.40p 1149259
15/06/2015 229.30p 230.00p 228.10p 228.40p 897211
12/06/2015 233.30p 234.00p 229.57p 230.10p 1532915
11/06/2015 235.70p 236.70p 232.80p 234.50p 854297
10/06/2015 232.20p 235.40p 232.20p 235.00p 1454868
09/06/2015 235.70p 236.90p 232.30p 233.90p 1443606
08/06/2015 234.90p 237.60p 234.70p 236.60p 884056
05/06/2015 236.90p 236.90p 234.50p 236.30p 1091471
04/06/2015 237.10p 237.70p 233.09p 237.10p 1417241
03/06/2015 237.40p 238.70p 234.77p 236.60p 2220940
02/06/2015 238.80p 238.80p 235.80p 236.70p 1155513
01/06/2015 239.00p 239.00p 235.90p 237.20p 1466763
29/05/2015 237.70p 238.00p 236.30p 236.60p 2658007
28/05/2015 237.50p 238.67p 236.50p 237.70p 1606382
27/05/2015 236.80p 240.10p 236.50p 237.20p 2934893
26/05/2015 240.00p 240.00p 231.30p 236.80p 2145084
22/05/2015 239.20p 239.40p 232.07p 235.40p 3685022
21/05/2015 223.30p 239.50p 222.72p 239.20p 5288396
20/05/2015 216.00p 216.10p 212.46p 215.20p 1109341
19/05/2015 215.10p 216.50p 214.00p 215.30p 1284944
18/05/2015 213.70p 215.40p 212.70p 213.50p 1930424
15/05/2015 211.80p 214.30p 211.60p 213.90p 2077931
14/05/2015 211.90p 213.01p 209.10p 212.60p 1490941
13/05/2015 210.00p 211.10p 209.40p 210.80p 1845567
12/05/2015 206.20p 209.60p 205.50p 209.60p 1625301
11/05/2015 207.40p 210.00p 207.20p 209.10p 2113253
08/05/2015 209.80p 213.20p 205.90p 206.90p 3395245
07/05/2015 202.00p 204.80p 200.11p 204.20p 1834787
06/05/2015 202.70p 205.70p 202.10p 203.00p 2797942
05/05/2015 204.40p 205.90p 203.90p 204.30p 1672187
01/05/2015 201.70p 203.70p 199.34p 202.90p 1123660
30/04/2015 203.50p 203.80p 200.60p 202.60p 1919117
29/04/2015 201.20p 203.60p 201.20p 202.00p 1742150
28/04/2015 203.30p 204.70p 201.60p 202.00p 2076881
27/04/2015 202.70p 204.00p 201.90p 202.70p 1332728
24/04/2015 202.60p 206.60p 202.40p 202.80p 1905960
23/04/2015 202.60p 203.70p 202.60p 203.30p 1706425
22/04/2015 202.00p 203.50p 201.40p 203.20p 1618297
21/04/2015 202.40p 203.90p 202.10p 202.70p 1725467
20/04/2015 203.00p 207.00p 202.40p 202.80p 1886013
17/04/2015 199.70p 206.50p 198.42p 202.50p 2775120
16/04/2015 196.80p 197.80p 194.40p 195.10p 1667951
15/04/2015 195.00p 198.70p 195.00p 197.40p 1090859
14/04/2015 195.40p 199.00p 195.40p 198.00p 994491
13/04/2015 197.00p 198.04p 196.90p 197.10p 1060849
10/04/2015 197.50p 198.00p 196.38p 197.50p 1209628
09/04/2015 195.00p 197.90p 193.90p 196.30p 1305813
08/04/2015 194.20p 197.50p 194.20p 196.40p 1593603
07/04/2015 193.90p 195.40p 192.22p 194.70p 1594067
02/04/2015 188.50p 192.00p 187.70p 191.80p 919568
01/04/2015 189.70p 190.70p 187.70p 188.20p 1381552
31/03/2015 191.20p 196.90p 190.60p 190.90p 1641970
30/03/2015 193.60p 193.70p 189.20p 191.10p 898749
27/03/2015 194.20p 194.70p 191.50p 191.50p 1363824
26/03/2015 194.90p 196.00p 193.10p 194.20p 1601853
25/03/2015 197.60p 198.40p 196.30p 196.80p 1210903
24/03/2015 197.50p 199.90p 196.90p 198.40p 1958687
23/03/2015 196.70p 197.80p 195.10p 196.40p 1535566
20/03/2015 197.00p 197.60p 195.50p 197.50p 1874315
19/03/2015 200.00p 200.00p 196.80p 197.40p 1574342
18/03/2015 197.40p 199.70p 197.40p 199.00p 1749086
17/03/2015 198.80p 199.20p 197.40p 197.90p 752523
16/03/2015 201.30p 201.80p 198.30p 198.40p 868897
13/03/2015 197.30p 199.60p 197.30p 199.30p 1277080
12/03/2015 196.50p 198.60p 196.50p 197.60p 631443
11/03/2015 198.90p 200.10p 196.30p 196.80p 1107432
10/03/2015 200.00p 200.90p 197.00p 197.80p 1313563
09/03/2015 197.90p 200.90p 197.90p 199.90p 882046
06/03/2015 198.40p 200.70p 198.40p 199.60p 832718
05/03/2015 198.80p 199.90p 197.50p 198.90p 972239
04/03/2015 196.20p 200.20p 196.00p 199.80p 1599721
03/03/2015 199.20p 199.70p 196.30p 197.10p 933458
02/03/2015 200.10p 201.71p 197.30p 198.20p 867197
27/02/2015 199.90p 200.73p 199.00p 199.70p 1107957
26/02/2015 200.00p 200.60p 198.70p 199.40p 1242745
25/02/2015 198.40p 200.10p 197.55p 200.00p 2309124
24/02/2015 198.70p 199.22p 197.10p 197.90p 787514
23/02/2015 197.20p 199.60p 197.20p 198.70p 1096595
20/02/2015 194.20p 197.70p 194.20p 197.50p 687855
19/02/2015 194.50p 197.20p 193.80p 195.50p 452753
18/02/2015 194.10p 196.60p 194.10p 195.20p 589251
17/02/2015 195.10p 196.50p 193.50p 194.70p 483393
16/02/2015 195.00p 195.00p 193.10p 194.30p 619974
13/02/2015 194.50p 195.70p 193.30p 194.20p 709970
12/02/2015 190.70p 193.30p 189.50p 193.00p 2135267
11/02/2015 190.00p 190.90p 184.79p 190.40p 822182
10/02/2015 190.00p 190.90p 188.40p 188.90p 1109119
09/02/2015 189.80p 190.00p 185.30p 189.80p 1477189
06/02/2015 187.20p 192.60p 187.20p 189.40p 553239
05/02/2015 188.60p 192.10p 188.60p 192.00p 567231
04/02/2015 190.60p 193.00p 189.00p 190.00p 1004785
03/02/2015 188.60p 194.00p 188.60p 191.30p 986155
02/02/2015 186.60p 189.60p 186.60p 188.80p 946355
30/01/2015 186.50p 191.40p 186.43p 187.10p 892807
29/01/2015 189.40p 190.70p 189.00p 190.00p 722806
28/01/2015 194.40p 194.40p 189.30p 190.20p 880922
27/01/2015 191.10p 193.60p 189.10p 190.00p 1319241
26/01/2015 188.20p 190.20p 186.10p 190.00p 1643876
23/01/2015 190.00p 191.00p 186.80p 187.70p 1377085
22/01/2015 188.10p 191.10p 187.70p 189.70p 2337772
21/01/2015 187.30p 187.90p 185.60p 187.10p 1539174
20/01/2015 185.00p 187.30p 185.00p 186.50p 934397
19/01/2015 183.40p 185.60p 183.40p 185.00p 663447
16/01/2015 182.30p 182.30p 179.70p 181.90p 5977731
15/01/2015 182.20p 184.70p 179.20p 182.10p 1238299
14/01/2015 187.00p 189.29p 180.40p 182.10p 880071
13/01/2015 187.50p 189.60p 186.60p 188.80p 1261741
12/01/2015 188.20p 189.40p 185.80p 186.80p 796545
09/01/2015 188.10p 190.50p 187.00p 187.10p 1447120
08/01/2015 186.50p 188.70p 185.90p 187.60p 801220
07/01/2015 186.00p 186.80p 183.20p 183.50p 920906
06/01/2015 187.00p 187.10p 183.00p 184.90p 822622
05/01/2015 189.30p 190.00p 184.80p 186.70p 830935
02/01/2015 187.90p 190.00p 187.79p 189.10p 625845
31/12/2014 188.00p 189.50p 179.02p 187.90p 300762
30/12/2014 189.50p 189.80p 187.80p 189.00p 371971
29/12/2014 190.00p 191.90p 184.40p 190.00p 392474
24/12/2014 192.50p 192.50p 190.00p 190.40p 113582
23/12/2014 190.60p 191.70p 189.36p 190.50p 724246
22/12/2014 192.00p 192.00p 190.30p 190.90p 641096
19/12/2014 185.50p 191.30p 185.50p 190.00p 3031665
18/12/2014 189.70p 190.30p 187.40p 189.10p 1082410
17/12/2014 185.10p 187.40p 184.60p 186.10p 1340097
16/12/2014 182.30p 187.30p 179.20p 187.30p 1302090

*Close Price adjusted for both dividends and splits