QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
23/06/2011 115.20p 116.30p 113.50p 114.00p 351854
22/06/2011 115.90p 116.20p 113.50p 115.50p 383069
21/06/2011 115.50p 117.70p 114.40p 116.70p 315709
20/06/2011 116.30p 118.60p 114.00p 115.70p 396138
17/06/2011 118.40p 118.90p 114.10p 118.50p 1393190
16/06/2011 119.00p 121.00p 117.80p 119.00p 513979
15/06/2011 119.40p 120.60p 118.10p 119.30p 707392
14/06/2011 118.60p 121.10p 118.60p 120.30p 320997
13/06/2011 117.60p 119.50p 117.24p 119.00p 471596
10/06/2011 118.70p 119.10p 116.81p 118.00p 690468
09/06/2011 116.60p 119.40p 116.60p 119.40p 428367
08/06/2011 118.90p 119.00p 116.40p 118.50p 1241419
07/06/2011 116.10p 119.60p 116.10p 119.30p 933492
06/06/2011 115.70p 117.40p 115.00p 116.80p 431547
03/06/2011 117.20p 117.33p 114.60p 116.80p 437539
02/06/2011 112.90p 116.90p 112.60p 114.90p 775298
01/06/2011 115.90p 115.90p 112.20p 113.70p 533380
31/05/2011 111.70p 115.30p 111.70p 114.60p 624013
27/05/2011 114.40p 114.40p 110.10p 112.50p 962584
26/05/2011 115.00p 118.60p 112.10p 112.30p 1291539
25/05/2011 117.50p 117.50p 111.80p 112.00p 676640
24/05/2011 115.40p 117.60p 114.50p 115.40p 408777
23/05/2011 120.70p 120.70p 114.40p 115.40p 180719
20/05/2011 118.50p 119.60p 117.20p 117.80p 352401
19/05/2011 118.40p 119.40p 116.49p 118.10p 428903
18/05/2011 117.80p 118.60p 116.00p 118.00p 442609
17/05/2011 116.70p 117.60p 115.23p 116.70p 428791
16/05/2011 117.20p 117.80p 114.90p 117.20p 476716
13/05/2011 117.20p 118.50p 116.80p 117.70p 230989
12/05/2011 116.50p 118.20p 116.48p 117.10p 360068
11/05/2011 116.20p 117.30p 115.60p 117.00p 316536
10/05/2011 116.00p 117.90p 115.80p 116.80p 561790
09/05/2011 115.00p 116.97p 115.00p 115.70p 340929
06/05/2011 114.80p 116.60p 114.70p 115.90p 547044
05/05/2011 118.40p 119.00p 112.80p 115.00p 1463555
04/05/2011 120.30p 121.45p 116.80p 118.30p 624575
03/05/2011 120.80p 123.40p 120.10p 121.10p 571477
28/04/2011 119.00p 122.90p 118.90p 120.90p 452434
27/04/2011 116.50p 119.00p 114.60p 118.80p 598982
26/04/2011 119.40p 120.40p 115.90p 116.10p 492734
21/04/2011 122.10p 123.40p 118.10p 119.10p 414113
20/04/2011 121.70p 123.20p 120.10p 122.00p 266276
19/04/2011 120.20p 121.50p 119.32p 120.10p 317977
18/04/2011 119.20p 122.52p 117.76p 120.00p 532877
15/04/2011 121.10p 123.90p 119.90p 121.70p 223664
14/04/2011 122.70p 122.80p 120.70p 121.10p 503257
13/04/2011 123.40p 123.90p 122.60p 123.10p 430010
12/04/2011 122.70p 124.00p 121.80p 123.00p 320111
11/04/2011 123.10p 123.60p 121.48p 122.90p 166258
08/04/2011 123.60p 124.00p 122.40p 122.80p 198269
07/04/2011 122.80p 123.34p 122.50p 123.30p 110770
06/04/2011 122.70p 124.40p 122.18p 123.20p 373545
05/04/2011 123.60p 123.60p 121.30p 122.50p 209338
04/04/2011 121.50p 124.10p 120.80p 122.90p 358170
01/04/2011 122.60p 122.60p 118.50p 122.10p 858137
31/03/2011 121.70p 123.40p 120.73p 121.70p 566963
30/03/2011 124.50p 125.40p 120.90p 122.00p 310282
29/03/2011 123.70p 125.40p 122.20p 123.20p 403360
28/03/2011 123.70p 126.60p 123.70p 124.30p 212360
25/03/2011 126.80p 126.80p 121.30p 123.70p 207649
24/03/2011 122.00p 126.20p 121.50p 125.70p 408496
23/03/2011 124.00p 126.30p 120.60p 122.20p 421802
22/03/2011 123.60p 125.40p 123.00p 123.30p 367427
21/03/2011 122.70p 124.30p 122.30p 124.00p 261855
18/03/2011 122.10p 123.40p 121.20p 122.30p 1282019
17/03/2011 120.00p 122.50p 118.40p 121.10p 829046
16/03/2011 120.10p 122.50p 119.00p 120.20p 898254
15/03/2011 119.60p 121.90p 117.20p 120.40p 883532
14/03/2011 121.90p 123.40p 121.00p 122.10p 353393
11/03/2011 122.50p 124.60p 122.00p 123.20p 350869
10/03/2011 123.90p 125.60p 122.00p 124.00p 340178
09/03/2011 124.30p 126.50p 124.30p 125.40p 259246
08/03/2011 127.10p 127.30p 122.90p 124.60p 1273768
07/03/2011 125.70p 126.70p 124.50p 126.10p 322123
04/03/2011 126.70p 129.30p 123.60p 126.00p 886855
03/03/2011 123.00p 126.10p 122.60p 125.90p 491883
02/03/2011 122.20p 123.90p 120.40p 122.80p 590414
01/03/2011 127.00p 128.00p 122.00p 123.00p 652865
28/02/2011 124.10p 128.90p 123.34p 126.40p 1387601
25/02/2011 124.30p 125.00p 123.30p 124.20p 322895
24/02/2011 127.50p 128.30p 123.20p 123.90p 596722
23/02/2011 128.10p 129.80p 127.10p 127.60p 496168

*Close Price adjusted for both dividends and splits