QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/04/2012 153.50p 154.70p 151.90p 152.50p 448728
03/04/2012 156.00p 156.86p 153.90p 154.00p 668889
02/04/2012 159.30p 159.70p 154.00p 156.60p 930973
30/03/2012 153.00p 159.80p 150.03p 159.30p 2080707
29/03/2012 149.10p 150.40p 148.60p 149.70p 935552
28/03/2012 149.20p 150.80p 147.80p 149.60p 1116899
27/03/2012 146.70p 152.30p 146.00p 149.60p 2157920
26/03/2012 145.50p 146.50p 142.30p 146.00p 945360
23/03/2012 144.30p 145.30p 143.50p 144.50p 781605
22/03/2012 145.00p 145.40p 142.70p 144.30p 1445114
21/03/2012 146.00p 146.50p 144.80p 145.20p 1336848
20/03/2012 149.70p 149.96p 144.86p 145.60p 2228155
19/03/2012 150.20p 150.60p 148.40p 149.90p 837087
16/03/2012 150.00p 151.50p 149.40p 149.80p 1758913
15/03/2012 152.90p 153.00p 149.70p 150.00p 1131657
14/03/2012 153.00p 153.00p 151.10p 152.70p 358680
13/03/2012 151.70p 152.50p 150.51p 152.00p 911291
12/03/2012 150.60p 151.66p 150.00p 150.80p 521114
09/03/2012 150.00p 152.00p 149.45p 150.50p 548972
08/03/2012 150.70p 150.90p 148.20p 150.00p 885512
07/03/2012 150.00p 152.90p 148.10p 149.90p 623064
06/03/2012 150.80p 152.00p 148.50p 150.10p 729389
05/03/2012 150.80p 151.40p 149.70p 151.20p 250745
02/03/2012 152.20p 152.40p 150.10p 151.60p 307923
01/03/2012 151.20p 152.70p 150.70p 152.30p 755919
29/02/2012 151.70p 152.20p 148.70p 151.10p 511205
28/02/2012 152.80p 153.26p 149.30p 151.50p 437750
27/02/2012 151.70p 154.10p 149.10p 152.80p 692680
24/02/2012 153.90p 154.90p 151.27p 151.90p 806479
23/02/2012 150.50p 153.20p 149.02p 153.20p 1163921
22/02/2012 148.60p 150.50p 147.10p 150.40p 607883
21/02/2012 149.80p 149.80p 147.20p 148.40p 533057
20/02/2012 148.70p 150.11p 146.10p 150.00p 630690
17/02/2012 145.30p 148.00p 144.90p 148.00p 888308
16/02/2012 144.70p 145.70p 143.40p 145.00p 398538
15/02/2012 143.70p 145.60p 142.60p 145.20p 1080901
14/02/2012 142.20p 144.20p 141.30p 143.40p 365370
13/02/2012 142.70p 144.60p 142.00p 142.50p 522471
10/02/2012 140.70p 142.40p 140.00p 142.40p 595508
09/02/2012 139.10p 143.00p 137.70p 140.70p 1141758
08/02/2012 138.10p 139.30p 136.10p 139.20p 691820
07/02/2012 136.40p 137.60p 135.10p 137.50p 678224
06/02/2012 135.00p 136.50p 134.00p 136.00p 505522
03/02/2012 134.30p 137.00p 132.20p 135.00p 1811368
02/02/2012 139.00p 142.80p 133.20p 134.50p 1289762
01/02/2012 130.50p 136.90p 128.82p 136.40p 1084610
31/01/2012 131.50p 132.50p 128.60p 129.20p 783085
30/01/2012 131.90p 134.50p 129.74p 130.80p 564699
27/01/2012 134.30p 134.40p 131.60p 132.00p 549833
26/01/2012 135.00p 137.00p 134.00p 134.30p 638615
25/01/2012 131.90p 135.00p 131.90p 134.80p 991661
24/01/2012 134.70p 135.50p 131.00p 131.30p 688185
23/01/2012 135.40p 136.00p 132.90p 135.00p 672672
20/01/2012 134.70p 136.00p 133.40p 135.00p 914121
19/01/2012 135.40p 135.90p 133.54p 134.20p 633162
18/01/2012 135.40p 135.50p 130.00p 134.90p 549839
17/01/2012 136.50p 137.00p 134.80p 135.00p 638050
16/01/2012 135.30p 136.00p 133.73p 135.80p 318921
13/01/2012 136.00p 137.00p 134.50p 135.10p 842937
12/01/2012 135.00p 138.20p 135.00p 136.00p 1080533
11/01/2012 133.80p 137.37p 133.80p 134.60p 754157
10/01/2012 133.10p 135.10p 133.10p 133.50p 1066349
09/01/2012 131.80p 133.00p 131.20p 132.60p 1022785
06/01/2012 131.00p 132.80p 129.30p 131.20p 886151
05/01/2012 132.20p 133.40p 130.10p 130.40p 869295
04/01/2012 133.40p 135.42p 130.60p 131.40p 1040903
03/01/2012 135.00p 135.00p 129.30p 133.60p 1763541
30/12/2011 134.00p 134.80p 132.60p 132.60p 329104
29/12/2011 134.30p 134.70p 132.00p 133.80p 612798
28/12/2011 136.10p 136.20p 133.90p 134.00p 592529
23/12/2011 136.00p 137.30p 134.70p 135.20p 228810
22/12/2011 135.60p 137.40p 134.70p 135.70p 319654
21/12/2011 136.00p 136.00p 133.30p 134.80p 382183
20/12/2011 131.80p 136.09p 131.80p 134.80p 626397
19/12/2011 131.20p 133.00p 130.80p 131.70p 350441
16/12/2011 132.40p 133.80p 130.80p 131.50p 895499
15/12/2011 131.50p 134.10p 130.31p 132.70p 607413
14/12/2011 135.60p 135.60p 130.00p 131.20p 975311
13/12/2011 136.50p 138.70p 135.50p 136.10p 828218
12/12/2011 137.20p 137.50p 134.10p 135.00p 662060
09/12/2011 130.70p 138.09p 130.70p 137.40p 1639184
08/12/2011 129.70p 132.00p 126.10p 131.10p 988229
07/12/2011 129.10p 129.70p 125.80p 128.40p 705678
06/12/2011 129.50p 130.00p 128.10p 128.60p 968547
05/12/2011 131.70p 132.01p 128.94p 130.00p 617890
02/12/2011 128.40p 131.40p 128.10p 131.20p 947218
01/12/2011 127.90p 130.40p 126.70p 127.40p 1473732
30/11/2011 124.00p 128.00p 122.60p 126.20p 1125103
29/11/2011 123.50p 125.10p 122.30p 123.70p 1087457
28/11/2011 122.40p 124.30p 118.71p 123.70p 1187197
25/11/2011 122.10p 122.60p 120.07p 121.50p 365462
24/11/2011 120.90p 122.40p 117.10p 122.00p 955914
23/11/2011 121.00p 127.30p 120.30p 123.60p 3244086
22/11/2011 118.50p 118.50p 114.32p 116.10p 599527
21/11/2011 118.10p 118.56p 114.70p 116.20p 638951
18/11/2011 120.10p 120.10p 115.70p 118.10p 376528
17/11/2011 120.40p 121.20p 118.00p 120.40p 290297
16/11/2011 120.50p 122.40p 118.30p 120.90p 2143854
15/11/2011 120.50p 122.80p 118.80p 121.00p 800105
14/11/2011 122.00p 123.51p 119.88p 121.00p 566792
11/11/2011 119.50p 121.40p 117.66p 121.30p 342680
10/11/2011 117.60p 119.60p 116.50p 118.80p 302844
09/11/2011 122.60p 122.60p 119.00p 119.50p 824591
08/11/2011 121.30p 123.20p 120.20p 122.00p 494952
07/11/2011 119.40p 123.00p 119.20p 121.30p 363751
04/11/2011 120.10p 120.20p 118.30p 120.00p 790507
03/11/2011 116.90p 120.90p 116.90p 119.70p 605744
02/11/2011 118.50p 119.30p 116.30p 118.00p 300734
01/11/2011 119.90p 119.90p 115.83p 117.50p 775375
31/10/2011 117.20p 120.10p 116.70p 116.80p 627895
28/10/2011 117.60p 119.80p 116.80p 117.80p 697837
27/10/2011 118.80p 118.80p 116.20p 117.70p 729141
26/10/2011 117.00p 117.50p 115.00p 117.00p 527369
25/10/2011 116.20p 117.80p 114.50p 116.90p 344657
24/10/2011 117.00p 117.00p 115.30p 117.00p 473550
21/10/2011 115.00p 118.00p 115.00p 116.40p 379211
20/10/2011 116.60p 117.00p 113.40p 114.30p 431122
19/10/2011 116.50p 117.70p 115.60p 117.40p 484782
18/10/2011 115.10p 118.40p 114.99p 116.20p 583670
17/10/2011 118.00p 118.00p 115.00p 116.00p 385176
14/10/2011 117.00p 118.30p 115.90p 117.50p 357278
13/10/2011 117.90p 118.40p 116.60p 116.60p 574597
12/10/2011 116.80p 120.10p 116.80p 118.00p 609040
11/10/2011 116.00p 117.50p 115.70p 116.80p 299444
10/10/2011 115.80p 117.02p 113.70p 116.70p 650820
07/10/2011 115.80p 117.90p 114.00p 115.10p 681978
06/10/2011 115.50p 118.40p 115.10p 115.40p 715451
05/10/2011 116.00p 116.00p 112.70p 115.20p 280749
04/10/2011 115.10p 116.50p 113.20p 113.50p 482640
03/10/2011 115.20p 118.70p 113.00p 116.60p 906513
30/09/2011 115.80p 117.00p 112.80p 116.70p 1170168
29/09/2011 113.80p 115.30p 112.80p 113.70p 318918
28/09/2011 113.80p 114.60p 111.90p 114.10p 1395005
27/09/2011 116.10p 116.40p 112.90p 114.30p 980034
26/09/2011 114.00p 116.50p 113.10p 113.30p 362826
23/09/2011 115.50p 115.50p 112.42p 115.00p 894836
22/09/2011 115.00p 116.30p 113.00p 114.70p 317999
21/09/2011 117.50p 117.80p 114.90p 117.00p 717990
20/09/2011 117.40p 118.20p 116.00p 116.80p 589812
19/09/2011 117.50p 118.60p 116.20p 117.50p 695808
16/09/2011 120.40p 122.20p 117.90p 118.90p 623730
15/09/2011 119.40p 121.30p 118.10p 119.90p 338455
14/09/2011 117.90p 119.10p 117.50p 118.60p 801467
13/09/2011 118.50p 118.80p 115.90p 117.50p 457023
12/09/2011 115.90p 119.50p 115.90p 117.90p 281736
09/09/2011 118.50p 118.60p 116.80p 118.00p 758301
08/09/2011 120.40p 122.60p 117.50p 118.60p 598219
07/09/2011 119.80p 120.90p 117.40p 120.80p 487120
06/09/2011 119.70p 120.70p 116.10p 117.50p 436906
05/09/2011 120.60p 121.10p 118.00p 118.90p 329281
02/09/2011 121.40p 125.00p 120.80p 123.10p 858007
01/09/2011 125.00p 126.20p 122.20p 126.10p 517885
31/08/2011 120.00p 124.10p 120.00p 124.10p 691418
30/08/2011 118.40p 120.70p 114.80p 120.70p 684662
26/08/2011 115.50p 118.30p 114.60p 115.90p 639368
25/08/2011 117.70p 117.70p 115.10p 116.00p 515789
24/08/2011 115.20p 116.80p 113.70p 116.60p 298312
23/08/2011 114.70p 116.00p 113.20p 113.90p 383095
22/08/2011 110.00p 115.80p 110.00p 113.30p 621995
19/08/2011 111.50p 112.70p 107.90p 110.50p 1028257
18/08/2011 113.40p 114.20p 110.10p 112.00p 673620
17/08/2011 113.00p 114.50p 109.70p 114.00p 967240
16/08/2011 117.50p 117.50p 112.40p 113.40p 1071281
15/08/2011 117.60p 118.90p 115.48p 117.00p 370084
12/08/2011 114.20p 118.00p 113.00p 117.20p 666632
11/08/2011 114.50p 114.70p 107.20p 113.00p 1047877
10/08/2011 112.00p 113.50p 107.70p 111.80p 1228604
09/08/2011 100.90p 115.00p 96.75p 111.50p 1165007
08/08/2011 102.90p 106.80p 100.90p 101.50p 489102
05/08/2011 103.10p 105.90p 97.50p 103.60p 659714
04/08/2011 112.00p 112.90p 104.80p 104.80p 956760
03/08/2011 110.80p 111.80p 107.80p 110.80p 519943
02/08/2011 110.00p 114.89p 110.00p 111.00p 629423
01/08/2011 114.80p 114.80p 110.50p 111.50p 518853
29/07/2011 113.40p 114.80p 112.00p 113.00p 445114
28/07/2011 112.50p 114.50p 112.10p 114.40p 237201
27/07/2011 116.20p 116.80p 113.20p 114.10p 511395
26/07/2011 116.90p 117.10p 113.90p 115.60p 646102
25/07/2011 115.00p 118.40p 113.78p 115.60p 511706
22/07/2011 118.80p 119.70p 116.30p 118.20p 487166
21/07/2011 117.30p 119.30p 115.10p 117.80p 376010
20/07/2011 118.00p 119.90p 115.70p 117.40p 447914
19/07/2011 117.20p 119.00p 115.20p 117.40p 382184
18/07/2011 122.70p 123.30p 117.50p 117.50p 311387
15/07/2011 124.70p 125.00p 121.30p 122.40p 562982
14/07/2011 122.50p 125.30p 122.50p 124.20p 478380
13/07/2011 123.90p 126.50p 123.60p 126.20p 508349
12/07/2011 124.90p 126.00p 123.10p 123.90p 375889
11/07/2011 122.20p 127.00p 122.00p 126.90p 569664
08/07/2011 126.10p 129.50p 123.90p 124.00p 473421
07/07/2011 127.40p 128.70p 122.50p 126.80p 671550
06/07/2011 126.30p 127.70p 124.50p 126.10p 643916
05/07/2011 127.10p 128.00p 124.40p 126.50p 192956
04/07/2011 129.10p 131.00p 123.60p 127.60p 605170
01/07/2011 123.60p 133.40p 120.70p 129.10p 1538939
30/06/2011 117.30p 121.40p 116.50p 120.70p 663380
29/06/2011 117.80p 120.00p 116.00p 117.30p 655143
28/06/2011 116.80p 117.74p 115.30p 116.10p 461510
27/06/2011 114.90p 116.90p 114.30p 116.30p 272462
24/06/2011 115.10p 115.60p 114.00p 115.40p 313866

*Close Price adjusted for both dividends and splits