QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/01/2013 182.60p 187.51p 182.20p 185.50p 3363306
21/01/2013 180.00p 183.50p 180.00p 182.20p 5555754
18/01/2013 179.20p 180.58p 178.00p 180.00p 7307374
17/01/2013 178.80p 180.70p 178.80p 179.40p 1076718
16/01/2013 178.80p 180.60p 177.70p 179.00p 880770
15/01/2013 180.60p 182.50p 179.41p 180.00p 1555061
14/01/2013 180.50p 182.10p 177.80p 180.40p 726673
11/01/2013 180.70p 182.00p 180.40p 181.70p 2205788
10/01/2013 181.80p 184.90p 180.80p 180.90p 624851
09/01/2013 181.30p 181.84p 180.80p 181.60p 863229
08/01/2013 182.30p 183.60p 180.80p 180.80p 998919
07/01/2013 182.10p 185.26p 182.10p 184.10p 1508346
04/01/2013 184.70p 186.40p 184.60p 185.00p 1005003
03/01/2013 185.90p 187.30p 183.71p 185.00p 2288105
02/01/2013 185.00p 187.80p 185.00p 186.20p 708571
31/12/2012 183.00p 184.60p 180.00p 183.50p 264533
28/12/2012 186.50p 186.50p 182.97p 183.60p 335757
27/12/2012 185.40p 187.00p 185.40p 186.30p 404474
24/12/2012 186.30p 189.00p 184.71p 186.30p 44735
21/12/2012 186.50p 186.50p 181.90p 185.90p 1444288
20/12/2012 189.20p 189.80p 186.00p 187.00p 1083261
19/12/2012 188.00p 190.80p 187.70p 189.70p 787264
18/12/2012 187.20p 187.70p 186.20p 187.30p 1119276
17/12/2012 190.00p 190.60p 185.70p 186.70p 642426
14/12/2012 186.50p 190.40p 186.50p 190.00p 1079078
13/12/2012 189.80p 190.19p 185.40p 186.50p 749412
12/12/2012 190.70p 192.50p 188.70p 189.80p 734231
11/12/2012 193.70p 194.30p 190.70p 192.50p 429782
10/12/2012 194.00p 195.40p 193.50p 193.90p 755024
07/12/2012 195.70p 196.00p 193.50p 196.00p 805256
06/12/2012 196.20p 197.90p 195.40p 196.10p 665818
05/12/2012 197.20p 198.10p 195.40p 195.80p 573222
04/12/2012 197.40p 198.50p 195.80p 196.90p 449705
03/12/2012 198.20p 199.10p 196.90p 197.70p 495699
30/11/2012 196.90p 198.40p 196.20p 197.90p 663481
29/11/2012 194.10p 196.60p 192.60p 196.60p 5025954
28/11/2012 194.30p 194.30p 191.60p 193.00p 599605
27/11/2012 189.90p 194.90p 188.72p 194.20p 1570180
26/11/2012 195.70p 195.70p 193.00p 193.40p 1802150
23/11/2012 194.90p 197.30p 194.90p 195.70p 528787
22/11/2012 191.20p 196.96p 191.20p 196.90p 527967
21/11/2012 199.70p 199.70p 191.70p 196.50p 1115808
20/11/2012 193.10p 195.70p 192.90p 195.70p 524847
19/11/2012 189.50p 194.80p 189.50p 194.40p 483419
16/11/2012 193.90p 193.90p 191.50p 191.70p 651898
15/11/2012 195.30p 196.10p 192.50p 193.70p 2665355
14/11/2012 195.50p 196.70p 194.90p 196.00p 1180827
13/11/2012 197.60p 197.60p 195.60p 196.60p 1049445
12/11/2012 200.00p 200.50p 197.60p 197.60p 1151822
09/11/2012 202.80p 203.50p 199.80p 200.30p 901406
08/11/2012 202.30p 204.00p 201.61p 202.00p 823504
07/11/2012 205.70p 205.70p 200.60p 201.50p 887424
06/11/2012 202.00p 204.22p 201.50p 204.20p 540306
05/11/2012 201.50p 204.10p 199.90p 203.30p 728371
02/11/2012 203.50p 208.10p 201.80p 202.80p 1423883
01/11/2012 196.40p 203.62p 196.40p 203.60p 1346189
31/10/2012 191.10p 197.70p 191.10p 197.00p 1046651
30/10/2012 194.60p 195.80p 194.50p 194.60p 367561
29/10/2012 194.30p 195.70p 192.60p 195.00p 1503931
26/10/2012 191.90p 194.00p 191.90p 193.70p 818630
25/10/2012 192.00p 194.30p 191.30p 193.50p 1023200
24/10/2012 193.00p 193.50p 191.25p 191.90p 3073494
23/10/2012 195.00p 195.50p 192.40p 192.50p 1132704
22/10/2012 195.30p 196.20p 193.60p 195.20p 2220891
19/10/2012 195.10p 196.80p 192.10p 195.00p 1196536
18/10/2012 193.90p 196.10p 193.30p 195.10p 739775
17/10/2012 197.00p 197.00p 192.80p 195.00p 1348081
16/10/2012 196.60p 198.60p 196.00p 196.80p 808164
15/10/2012 195.10p 196.60p 194.40p 195.70p 1051079
12/10/2012 195.80p 196.50p 194.50p 195.10p 784305
11/10/2012 196.50p 197.40p 194.92p 196.10p 1203098
10/10/2012 197.50p 198.00p 195.56p 196.50p 1617950
09/10/2012 200.00p 200.80p 197.30p 197.80p 1536883
08/10/2012 198.60p 200.40p 197.75p 199.90p 760353
05/10/2012 198.10p 199.80p 196.92p 199.30p 1065399
04/10/2012 195.10p 198.70p 195.10p 197.40p 1250883
03/10/2012 195.60p 197.60p 194.10p 195.10p 1059105
02/10/2012 193.20p 197.90p 191.96p 195.40p 1960370
01/10/2012 188.60p 195.10p 183.88p 194.10p 1448649
28/09/2012 188.20p 190.10p 187.51p 189.50p 2138100
27/09/2012 182.10p 187.30p 182.10p 187.20p 2641495
26/09/2012 182.20p 183.60p 180.40p 181.10p 882654
25/09/2012 181.50p 185.00p 181.50p 183.30p 1558174
24/09/2012 179.20p 184.36p 179.10p 182.90p 3812594
21/09/2012 174.30p 175.00p 171.60p 171.80p 2228752
20/09/2012 173.80p 175.90p 172.20p 175.00p 3002749
19/09/2012 173.20p 174.60p 172.40p 174.40p 541411
18/09/2012 174.50p 175.20p 172.30p 173.00p 3296973
17/09/2012 174.30p 176.00p 173.80p 175.00p 523487
14/09/2012 173.90p 175.50p 172.30p 175.20p 894736
13/09/2012 172.80p 173.90p 169.70p 172.00p 551533
12/09/2012 173.60p 174.50p 170.70p 173.00p 857459
11/09/2012 172.00p 173.20p 171.00p 172.60p 423246
10/09/2012 173.10p 173.90p 172.20p 172.80p 645826
07/09/2012 174.60p 175.80p 173.00p 173.50p 756137
06/09/2012 170.80p 174.50p 170.60p 174.50p 1158054
05/09/2012 171.40p 172.30p 170.00p 172.00p 1399000
04/09/2012 170.30p 172.70p 170.30p 171.80p 2326684
03/09/2012 171.00p 172.80p 168.45p 172.50p 4786344
31/08/2012 171.10p 172.40p 170.85p 171.00p 674836
30/08/2012 171.70p 172.80p 171.00p 171.10p 615587
29/08/2012 170.30p 172.80p 170.30p 172.50p 655107
28/08/2012 169.40p 173.10p 169.40p 170.50p 721785
24/08/2012 169.10p 174.40p 169.00p 173.90p 844567
23/08/2012 168.20p 168.80p 167.56p 168.20p 455613
22/08/2012 169.80p 170.42p 166.60p 167.40p 892085
21/08/2012 167.50p 170.50p 167.50p 170.40p 792367
20/08/2012 169.40p 170.80p 167.10p 167.50p 490795
17/08/2012 166.40p 168.70p 165.94p 168.60p 527656
16/08/2012 168.70p 168.70p 164.60p 165.70p 2142286
15/08/2012 165.40p 168.60p 165.40p 168.30p 365058
14/08/2012 164.50p 166.60p 164.30p 165.40p 666311
13/08/2012 165.50p 165.60p 162.50p 163.80p 918573
10/08/2012 166.70p 166.70p 164.01p 166.00p 361866
09/08/2012 166.00p 166.20p 164.30p 166.00p 8482033
08/08/2012 165.80p 166.70p 163.20p 166.00p 1249736
07/08/2012 167.00p 168.30p 166.90p 167.60p 1361329
06/08/2012 171.40p 171.40p 166.70p 167.00p 3028148
03/08/2012 167.50p 172.90p 167.00p 172.00p 1960464
02/08/2012 168.30p 168.90p 166.40p 166.60p 830102
01/08/2012 167.70p 169.00p 167.20p 168.20p 431083
31/07/2012 172.00p 172.00p 167.50p 167.50p 1105876
30/07/2012 170.50p 171.50p 169.50p 170.60p 985726
27/07/2012 167.90p 170.30p 167.90p 169.90p 845942
26/07/2012 168.00p 170.80p 163.70p 169.00p 4096927
25/07/2012 164.00p 165.70p 163.10p 165.50p 800910
24/07/2012 164.00p 164.80p 163.80p 164.30p 1865224
23/07/2012 165.60p 170.60p 164.00p 164.00p 462151
20/07/2012 166.50p 168.30p 165.40p 167.00p 695443
19/07/2012 164.70p 168.10p 164.70p 166.90p 679416
18/07/2012 164.50p 165.00p 163.40p 164.40p 1148069
17/07/2012 163.20p 166.50p 163.00p 163.80p 612975
16/07/2012 162.00p 165.80p 162.00p 164.50p 1205700
13/07/2012 161.90p 163.80p 161.90p 162.20p 1486450
12/07/2012 160.60p 162.61p 157.36p 162.30p 1683095
11/07/2012 159.50p 161.60p 159.20p 161.50p 3519149
10/07/2012 160.90p 161.30p 159.60p 160.00p 792078
09/07/2012 160.40p 160.50p 158.80p 160.50p 1163925
06/07/2012 161.00p 161.30p 160.00p 160.60p 791983
05/07/2012 161.00p 164.24p 159.70p 161.40p 1257468
04/07/2012 160.30p 161.80p 159.26p 160.90p 988513
03/07/2012 159.60p 160.90p 157.40p 160.60p 1309325
02/07/2012 157.00p 159.80p 155.90p 159.80p 1739279
29/06/2012 155.60p 158.90p 154.70p 157.10p 991543
28/06/2012 152.20p 153.40p 151.00p 153.40p 752924
27/06/2012 149.50p 152.50p 148.20p 151.80p 1049464
26/06/2012 152.00p 152.00p 149.00p 149.60p 890747
25/06/2012 152.70p 153.40p 151.50p 151.80p 762934
22/06/2012 156.10p 156.10p 151.90p 153.50p 1181023
21/06/2012 154.50p 156.90p 153.60p 156.60p 1334184
20/06/2012 151.20p 155.02p 149.70p 155.00p 784917
19/06/2012 149.00p 151.50p 147.80p 151.00p 792086
18/06/2012 150.50p 151.50p 146.10p 149.20p 2212390
15/06/2012 155.70p 155.70p 145.31p 145.40p 5472272
14/06/2012 155.00p 156.90p 154.40p 155.40p 791921
13/06/2012 156.00p 157.30p 152.50p 154.90p 589952
12/06/2012 155.20p 155.90p 153.80p 155.20p 1103732
11/06/2012 158.80p 158.80p 154.60p 155.30p 605355
08/06/2012 154.00p 155.70p 152.00p 155.10p 10511094
07/06/2012 153.30p 156.70p 152.60p 154.50p 946092
06/06/2012 150.00p 153.20p 149.00p 153.00p 748949
01/06/2012 153.60p 154.60p 149.40p 150.00p 1061557
31/05/2012 150.00p 153.30p 149.70p 153.30p 1396803
30/05/2012 150.00p 151.10p 150.00p 150.00p 1005325
29/05/2012 150.80p 151.60p 148.90p 150.50p 1544420
28/05/2012 149.20p 151.10p 147.31p 150.50p 507945
25/05/2012 151.50p 151.50p 146.90p 148.00p 779894
24/05/2012 149.80p 152.10p 145.60p 152.00p 1307766
23/05/2012 143.70p 149.50p 141.49p 145.30p 1314455
22/05/2012 144.00p 145.13p 141.80p 143.70p 830448
21/05/2012 143.10p 144.30p 141.50p 143.00p 514479
18/05/2012 142.90p 144.30p 141.70p 142.20p 360443
17/05/2012 144.70p 147.30p 143.80p 144.00p 553067
16/05/2012 145.80p 146.40p 143.30p 144.80p 722919
15/05/2012 147.50p 148.90p 146.40p 147.00p 1091008
14/05/2012 144.80p 147.30p 142.00p 147.30p 827736
11/05/2012 146.70p 147.40p 144.80p 145.30p 1320856
10/05/2012 149.10p 150.78p 146.10p 147.00p 629262
09/05/2012 148.30p 148.60p 144.70p 148.50p 790677
08/05/2012 150.20p 150.69p 147.30p 147.50p 523822
04/05/2012 155.80p 156.10p 147.80p 149.60p 832876
03/05/2012 157.00p 157.30p 155.50p 156.10p 1864720
02/05/2012 156.00p 156.90p 154.60p 156.90p 1748306
01/05/2012 152.30p 157.00p 152.10p 156.00p 2191018
30/04/2012 155.30p 156.60p 152.80p 153.00p 437711
27/04/2012 153.30p 156.60p 152.10p 155.00p 984895
26/04/2012 153.20p 155.40p 153.20p 153.80p 1252786
25/04/2012 149.40p 153.30p 148.10p 153.00p 1426443
24/04/2012 148.60p 150.11p 147.20p 149.00p 857489
23/04/2012 152.70p 152.70p 146.01p 148.20p 470284
20/04/2012 154.90p 154.90p 152.80p 152.80p 784756
19/04/2012 155.50p 158.00p 152.80p 154.50p 805176
18/04/2012 155.40p 156.90p 153.90p 155.00p 791304
17/04/2012 154.80p 156.10p 153.20p 155.40p 310133
16/04/2012 151.50p 155.60p 150.29p 155.00p 1102431
13/04/2012 152.60p 153.80p 149.80p 152.00p 456831
12/04/2012 150.00p 153.20p 150.00p 153.00p 485075
11/04/2012 148.90p 151.10p 148.90p 150.00p 750260
10/04/2012 150.70p 151.20p 148.50p 148.80p 693638
05/04/2012 153.00p 153.00p 149.23p 151.60p 585539

*Close Price adjusted for both dividends and splits