QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits