QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/11/2013 199.50p 199.50p 197.40p 198.90p 2283056
04/11/2013 198.70p 201.10p 198.30p 198.70p 8867481
01/11/2013 198.50p 199.02p 195.16p 198.80p 15652364
31/10/2013 199.20p 200.30p 197.10p 197.90p 2485101
30/10/2013 199.40p 199.70p 198.20p 199.00p 9229852
29/10/2013 197.60p 200.20p 197.60p 199.00p 611089
28/10/2013 200.50p 200.50p 197.60p 198.80p 727216
25/10/2013 201.10p 201.10p 197.90p 200.30p 5971039
24/10/2013 201.30p 202.30p 200.00p 201.10p 689071
23/10/2013 201.20p 201.60p 198.15p 201.50p 14115784
22/10/2013 203.80p 203.80p 199.40p 202.20p 684875
21/10/2013 195.00p 203.60p 193.90p 202.80p 2254518
18/10/2013 193.80p 194.60p 192.30p 193.90p 647124
17/10/2013 192.70p 194.00p 191.90p 193.00p 1351688
16/10/2013 190.00p 193.30p 186.80p 193.10p 701933
15/10/2013 191.20p 192.00p 189.20p 190.20p 449263
14/10/2013 189.30p 191.60p 189.10p 190.20p 416730
11/10/2013 187.50p 190.40p 186.40p 190.40p 810892
10/10/2013 185.30p 188.20p 184.90p 188.10p 721588
09/10/2013 182.60p 186.50p 180.80p 184.50p 1285994
08/10/2013 181.80p 182.70p 180.70p 180.80p 895268
07/10/2013 184.10p 185.50p 181.00p 181.80p 1737071
04/10/2013 183.20p 185.90p 183.00p 185.00p 682697
03/10/2013 188.20p 188.20p 182.90p 183.50p 3827033
02/10/2013 192.90p 193.53p 187.00p 188.10p 975036
01/10/2013 191.70p 194.40p 191.40p 193.70p 3334258
30/09/2013 193.70p 196.20p 190.40p 191.60p 1641794
27/09/2013 194.00p 197.70p 191.00p 196.20p 1891490
26/09/2013 196.20p 196.20p 193.60p 194.60p 643954
25/09/2013 193.00p 195.50p 191.10p 195.50p 914309
24/09/2013 190.60p 193.00p 189.40p 193.00p 1054687
23/09/2013 189.50p 190.60p 187.50p 190.20p 1210977
20/09/2013 187.40p 189.70p 186.00p 189.00p 1417523
19/09/2013 190.80p 191.20p 187.40p 187.60p 696223
18/09/2013 189.00p 192.20p 187.70p 189.00p 843807
17/09/2013 194.90p 194.90p 187.70p 189.20p 903612
16/09/2013 193.90p 195.40p 193.60p 193.70p 376074
13/09/2013 191.90p 194.50p 191.60p 192.90p 1033391
12/09/2013 192.60p 194.70p 192.40p 192.50p 548171
11/09/2013 195.00p 197.70p 193.70p 194.30p 634127
10/09/2013 195.00p 196.60p 193.10p 194.70p 478582
09/09/2013 193.50p 195.10p 192.50p 194.50p 944300
06/09/2013 192.40p 193.60p 191.50p 193.50p 694998
05/09/2013 190.50p 192.50p 190.50p 192.20p 386694
04/09/2013 189.20p 190.30p 188.30p 189.90p 445578
03/09/2013 189.40p 190.00p 186.00p 189.30p 1052839
02/09/2013 188.10p 190.40p 187.00p 189.00p 984435
30/08/2013 189.30p 189.30p 187.00p 188.00p 818962
29/08/2013 188.70p 189.10p 186.30p 187.90p 1026613
28/08/2013 188.10p 189.00p 186.60p 187.40p 588435
27/08/2013 190.00p 190.10p 187.50p 188.10p 487050
23/08/2013 188.30p 192.50p 188.30p 190.70p 631346
22/08/2013 186.20p 189.70p 186.11p 189.70p 994061
21/08/2013 184.50p 187.70p 184.31p 187.10p 970673
20/08/2013 185.30p 186.10p 181.84p 185.20p 493779
19/08/2013 181.50p 185.40p 181.50p 184.30p 455360
16/08/2013 183.00p 184.10p 181.70p 182.50p 687646
15/08/2013 190.20p 190.70p 182.00p 182.60p 749409
14/08/2013 190.10p 191.10p 189.20p 190.50p 536418
13/08/2013 187.80p 190.20p 187.70p 189.60p 736235
12/08/2013 185.90p 188.50p 185.70p 187.70p 951977
09/08/2013 181.30p 188.80p 181.30p 187.20p 1365110
08/08/2013 181.20p 183.30p 179.20p 181.50p 812460
07/08/2013 183.00p 185.70p 179.90p 180.50p 738253
06/08/2013 188.20p 189.10p 184.40p 185.70p 562720
05/08/2013 187.90p 190.00p 186.40p 188.40p 609888
02/08/2013 190.40p 190.40p 186.50p 187.70p 417243
01/08/2013 186.10p 187.90p 185.90p 187.60p 636959
31/07/2013 186.50p 187.20p 184.40p 184.90p 1368447
30/07/2013 187.60p 188.10p 185.20p 187.20p 691511
29/07/2013 192.00p 192.00p 185.90p 186.20p 646540
26/07/2013 193.90p 196.80p 189.50p 190.20p 823168
25/07/2013 186.90p 191.60p 184.20p 190.50p 999468
24/07/2013 188.90p 190.70p 185.00p 185.10p 756136
23/07/2013 189.60p 190.20p 187.50p 188.90p 437719
22/07/2013 190.60p 191.20p 188.70p 189.30p 339372
19/07/2013 188.00p 191.60p 186.90p 190.90p 639964
18/07/2013 189.40p 189.70p 186.70p 188.70p 940538
17/07/2013 190.50p 191.60p 188.70p 189.10p 875395
16/07/2013 189.10p 190.60p 187.50p 190.50p 547855
15/07/2013 190.80p 192.70p 188.50p 188.60p 520721
12/07/2013 188.90p 191.30p 188.90p 190.70p 582630
11/07/2013 190.70p 191.00p 188.50p 189.10p 541294
10/07/2013 191.50p 193.40p 186.40p 189.10p 865324
09/07/2013 194.40p 194.80p 191.00p 191.30p 813347
08/07/2013 190.20p 194.10p 189.60p 193.10p 764971
05/07/2013 192.10p 193.20p 187.90p 189.60p 879836
04/07/2013 188.80p 193.20p 188.60p 192.90p 755610
03/07/2013 186.30p 189.00p 184.40p 188.10p 1683828
02/07/2013 185.40p 187.60p 183.70p 187.00p 853106
01/07/2013 181.20p 185.80p 180.40p 185.60p 1680356
28/06/2013 180.90p 183.00p 179.51p 180.40p 2176782
27/06/2013 179.90p 180.80p 178.70p 179.70p 828269
26/06/2013 181.80p 182.10p 178.90p 179.50p 825510
25/06/2013 181.20p 182.50p 179.70p 180.50p 725447
24/06/2013 182.00p 182.00p 178.50p 180.00p 745726
21/06/2013 182.00p 186.10p 181.50p 181.70p 1493349
20/06/2013 184.80p 185.80p 180.40p 181.70p 1131829
19/06/2013 189.50p 189.79p 184.80p 185.80p 3197826
18/06/2013 187.30p 190.70p 186.20p 189.30p 894059
17/06/2013 188.20p 189.20p 185.00p 188.20p 1003153
14/06/2013 184.40p 188.30p 183.50p 187.30p 1491243
13/06/2013 184.40p 185.90p 180.80p 183.50p 814125
12/06/2013 185.20p 188.10p 184.90p 185.90p 2038371
11/06/2013 185.70p 186.60p 182.50p 184.90p 791467
10/06/2013 184.70p 187.50p 183.00p 186.60p 647048
07/06/2013 182.50p 185.40p 180.20p 184.50p 1283305
06/06/2013 185.30p 186.44p 181.90p 182.10p 719136
05/06/2013 184.10p 185.40p 183.30p 184.80p 1268476
04/06/2013 186.30p 187.10p 183.60p 185.00p 1056551
03/06/2013 184.50p 191.80p 184.00p 185.30p 1496193
31/05/2013 186.80p 187.20p 183.90p 185.30p 1353027
30/05/2013 186.70p 188.70p 184.70p 187.20p 656857
29/05/2013 189.90p 191.00p 187.10p 187.30p 1055449
28/05/2013 193.00p 193.73p 190.30p 190.40p 1923321
24/05/2013 196.70p 196.70p 188.30p 190.30p 1231981
23/05/2013 202.50p 204.00p 195.50p 198.00p 839890
22/05/2013 206.10p 207.50p 200.90p 203.80p 916179
21/05/2013 200.40p 207.70p 199.40p 207.00p 1999164
20/05/2013 193.70p 199.70p 193.70p 199.00p 573643
17/05/2013 196.20p 197.60p 194.80p 197.10p 459756
16/05/2013 198.40p 199.50p 193.10p 196.00p 938632
15/05/2013 197.10p 198.80p 194.60p 198.10p 610423
14/05/2013 195.30p 197.20p 193.80p 197.20p 674700
13/05/2013 189.50p 194.40p 188.90p 194.30p 979514
10/05/2013 188.10p 189.90p 187.20p 188.90p 2735629
09/05/2013 185.20p 189.00p 185.06p 188.40p 1382795
08/05/2013 183.60p 188.30p 183.30p 185.70p 2717064
07/05/2013 191.40p 192.00p 180.80p 181.60p 1713720
03/05/2013 185.90p 192.70p 185.90p 191.00p 523131
02/05/2013 190.80p 190.80p 184.60p 186.40p 903919
01/05/2013 189.40p 190.90p 187.40p 189.50p 381670
30/04/2013 192.70p 194.00p 187.80p 189.40p 947524
29/04/2013 193.70p 195.06p 190.40p 191.80p 554859
26/04/2013 190.20p 194.30p 189.51p 193.70p 964514
25/04/2013 188.90p 190.80p 188.40p 190.00p 1087491
24/04/2013 187.00p 189.10p 186.40p 188.80p 650598
23/04/2013 184.20p 188.56p 184.20p 187.40p 627443
22/04/2013 184.50p 186.80p 184.10p 184.20p 531185
19/04/2013 188.00p 188.00p 183.00p 184.30p 677198
18/04/2013 185.40p 188.10p 184.70p 185.00p 687295
17/04/2013 188.90p 189.90p 184.70p 185.00p 944779
16/04/2013 191.80p 192.60p 187.90p 188.50p 1407255
15/04/2013 197.50p 197.50p 191.20p 192.60p 628067
12/04/2013 199.20p 199.20p 195.80p 196.90p 528533
11/04/2013 194.90p 199.40p 194.80p 198.70p 607025
10/04/2013 192.30p 195.70p 191.50p 195.20p 4677535
09/04/2013 196.00p 196.64p 190.50p 192.30p 868456
08/04/2013 193.60p 195.70p 192.30p 195.60p 686718
05/04/2013 202.80p 202.80p 189.38p 193.50p 1269569
04/04/2013 206.90p 208.16p 201.00p 201.80p 843982
03/04/2013 210.30p 210.45p 206.40p 207.20p 688382
02/04/2013 209.80p 211.50p 207.86p 210.40p 1000968
28/03/2013 205.50p 209.40p 194.87p 207.40p 1652346
27/03/2013 211.40p 211.90p 205.30p 206.00p 1352817
26/03/2013 209.00p 212.00p 206.98p 210.70p 1115547
25/03/2013 209.50p 211.00p 208.10p 208.40p 1464577
22/03/2013 203.30p 209.40p 203.10p 208.60p 1693322
21/03/2013 196.10p 204.70p 195.50p 203.70p 2923117
20/03/2013 197.60p 198.00p 194.80p 195.60p 674003
19/03/2013 196.30p 198.40p 195.80p 196.50p 862744
18/03/2013 194.30p 196.70p 194.30p 196.20p 583400
15/03/2013 196.00p 198.50p 195.60p 196.70p 1365349
14/03/2013 196.50p 196.90p 194.20p 196.00p 1252384
13/03/2013 196.00p 197.00p 194.29p 196.20p 764223
12/03/2013 200.50p 201.00p 196.10p 196.10p 772520
11/03/2013 201.50p 201.80p 199.81p 201.00p 1083953
08/03/2013 205.50p 205.90p 199.10p 201.80p 1543497
07/03/2013 204.60p 206.00p 203.70p 204.80p 519496
06/03/2013 205.50p 206.10p 204.10p 205.20p 546776
05/03/2013 205.40p 206.60p 204.40p 205.00p 569273
04/03/2013 204.60p 206.60p 203.40p 204.90p 1451982
01/03/2013 204.50p 206.90p 203.20p 205.60p 809811
28/02/2013 207.00p 208.00p 204.90p 205.20p 734214
27/02/2013 205.30p 206.10p 201.52p 206.10p 520142
26/02/2013 203.80p 207.20p 203.40p 204.50p 591176
25/02/2013 208.80p 209.00p 205.86p 207.20p 696390
22/02/2013 207.00p 209.40p 206.60p 206.80p 951174
21/02/2013 210.10p 211.10p 203.90p 206.90p 1354269
20/02/2013 209.50p 214.60p 209.33p 211.10p 1137068
19/02/2013 206.00p 210.50p 205.10p 210.50p 815401
18/02/2013 208.70p 209.90p 204.60p 205.70p 842815
15/02/2013 208.30p 209.33p 207.61p 208.20p 737687
14/02/2013 208.10p 210.30p 207.30p 209.20p 1302223
13/02/2013 207.10p 209.65p 204.80p 208.30p 975977
12/02/2013 201.40p 207.50p 199.41p 207.20p 1962089
11/02/2013 200.00p 200.60p 198.20p 200.30p 734714
08/02/2013 200.50p 201.50p 199.30p 200.40p 759050
07/02/2013 201.50p 203.00p 200.00p 200.60p 2227993
06/02/2013 198.00p 202.50p 196.73p 201.50p 1979360
05/02/2013 199.00p 199.00p 196.00p 196.60p 2270125
04/02/2013 197.70p 200.08p 197.01p 197.30p 1799158
01/02/2013 190.90p 198.80p 189.22p 197.60p 1834214
31/01/2013 189.00p 189.70p 187.30p 188.00p 1184026
30/01/2013 187.80p 190.50p 187.04p 189.30p 7567712
29/01/2013 187.80p 189.80p 187.30p 187.30p 1410792
28/01/2013 185.90p 187.70p 185.20p 187.30p 3290234
25/01/2013 184.90p 187.10p 184.30p 186.30p 1019980
24/01/2013 185.60p 187.30p 185.20p 185.90p 909525
23/01/2013 186.10p 187.00p 183.90p 186.50p 734892

*Close Price adjusted for both dividends and splits