QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/02/2011 123.50p 130.60p 123.50p 129.70p 411625
21/02/2011 130.70p 130.80p 128.40p 128.40p 152741
18/02/2011 126.70p 131.50p 126.10p 130.70p 592433
17/02/2011 130.90p 130.90p 125.60p 126.70p 554113
16/02/2011 135.20p 135.24p 130.50p 131.10p 1544714
15/02/2011 133.20p 135.26p 131.90p 134.60p 551666
14/02/2011 132.60p 135.00p 130.00p 133.70p 423826
11/02/2011 132.20p 133.20p 130.21p 132.50p 739369
10/02/2011 133.10p 134.30p 132.10p 132.30p 831068
09/02/2011 132.30p 135.00p 131.40p 134.00p 697263
08/02/2011 130.10p 132.80p 129.30p 132.00p 1229400
07/02/2011 131.40p 132.20p 129.40p 130.60p 1011737
04/02/2011 131.60p 131.80p 128.40p 130.30p 778035
03/02/2011 136.00p 137.60p 129.40p 130.20p 1688547
02/02/2011 132.20p 132.90p 130.50p 131.60p 1431604
01/02/2011 132.90p 133.20p 129.10p 131.70p 912113
31/01/2011 133.30p 133.90p 128.10p 132.60p 396695
28/01/2011 134.00p 135.30p 133.20p 134.00p 605300
27/01/2011 134.00p 136.00p 134.00p 134.60p 661904
26/01/2011 133.90p 136.90p 133.90p 134.30p 466971
25/01/2011 135.40p 135.40p 130.50p 133.30p 435904
24/01/2011 138.20p 138.20p 134.90p 135.00p 396778
21/01/2011 133.90p 138.40p 133.90p 136.00p 1052039
20/01/2011 133.30p 137.70p 132.10p 134.50p 678923
19/01/2011 135.00p 135.55p 134.10p 134.20p 289371
18/01/2011 134.70p 136.80p 134.70p 135.60p 377314
17/01/2011 133.50p 135.50p 132.60p 134.00p 451416
14/01/2011 135.10p 136.20p 134.10p 134.90p 194587
13/01/2011 134.80p 136.30p 134.54p 136.30p 267555
12/01/2011 133.80p 137.20p 133.70p 134.80p 572507
11/01/2011 131.50p 135.20p 131.50p 134.00p 682619
10/01/2011 128.00p 132.80p 126.34p 131.00p 832933
07/01/2011 133.30p 133.59p 130.30p 130.30p 793000
06/01/2011 133.20p 133.70p 132.00p 132.00p 413008
05/01/2011 130.40p 134.70p 130.40p 133.00p 903686
04/01/2011 130.60p 132.30p 129.80p 132.30p 1944701
31/12/2010 130.40p 131.00p 129.20p 130.00p 224418
30/12/2010 129.70p 131.30p 129.20p 129.80p 264401
29/12/2010 127.00p 130.90p 126.20p 130.10p 866722
24/12/2010 127.50p 128.50p 124.50p 128.50p 142739
23/12/2010 129.90p 131.00p 129.40p 129.40p 491359
22/12/2010 131.30p 131.50p 130.00p 130.00p 419012
21/12/2010 132.00p 132.70p 130.90p 131.60p 744870
20/12/2010 128.60p 132.80p 127.20p 131.90p 987928
17/12/2010 132.10p 132.30p 130.00p 130.40p 1687750
16/12/2010 134.00p 134.00p 131.60p 131.90p 1101983
15/12/2010 132.70p 134.70p 131.00p 134.20p 1345518
14/12/2010 128.00p 133.40p 127.90p 132.60p 856345
13/12/2010 128.00p 129.90p 127.20p 128.10p 503796
10/12/2010 124.90p 128.30p 124.44p 128.00p 869698
09/12/2010 121.70p 125.02p 120.50p 124.70p 851255
08/12/2010 123.00p 124.40p 120.80p 121.90p 768890
07/12/2010 120.00p 124.30p 119.70p 124.10p 982324
06/12/2010 120.40p 120.90p 119.50p 120.50p 622096
03/12/2010 119.60p 121.30p 119.20p 120.10p 809173
02/12/2010 116.50p 120.80p 115.60p 120.80p 1169242
01/12/2010 115.00p 116.20p 113.80p 115.10p 1076621
30/11/2010 115.60p 115.90p 114.50p 114.80p 1258102
29/11/2010 115.70p 118.39p 115.02p 115.90p 715925
26/11/2010 116.40p 116.80p 115.20p 116.10p 800850
25/11/2010 114.00p 117.10p 112.90p 115.90p 1158250
24/11/2010 112.90p 113.52p 111.40p 113.40p 837904
23/11/2010 114.00p 114.60p 112.00p 112.60p 1088299
22/11/2010 115.40p 115.80p 113.40p 113.70p 1715794
19/11/2010 111.20p 116.00p 111.20p 112.30p 1669758
18/11/2010 102.00p 113.90p 102.00p 112.50p 4063200
17/11/2010 96.25p 99.15p 96.25p 99.00p 1786660
16/11/2010 100.00p 100.50p 97.65p 97.70p 744706
15/11/2010 97.00p 100.40p 97.00p 100.00p 1265007
12/11/2010 96.75p 97.85p 96.55p 97.00p 882944
11/11/2010 99.00p 99.00p 96.45p 96.70p 1823594
10/11/2010 99.50p 100.10p 97.80p 97.80p 1133709
09/11/2010 100.80p 100.80p 99.10p 99.25p 694577
08/11/2010 100.20p 100.40p 99.10p 99.45p 1213184
05/11/2010 104.30p 104.30p 100.00p 100.20p 1994191
04/11/2010 104.10p 109.75p 103.80p 103.80p 1278350
03/11/2010 109.10p 112.20p 106.00p 106.00p 1536506
02/11/2010 110.20p 112.80p 109.80p 111.80p 898233
01/11/2010 107.70p 112.20p 107.70p 111.20p 1345095
29/10/2010 106.30p 108.50p 106.19p 107.40p 1249793
28/10/2010 108.00p 108.00p 106.46p 106.70p 2772104
27/10/2010 106.80p 107.00p 105.50p 106.00p 925057
26/10/2010 108.30p 108.30p 106.10p 106.90p 834566
25/10/2010 109.00p 109.07p 107.70p 108.30p 1495613
22/10/2010 107.00p 109.00p 105.93p 108.10p 2261244
21/10/2010 110.00p 110.40p 107.00p 107.00p 1976474
20/10/2010 110.30p 111.10p 108.80p 110.50p 2473613
19/10/2010 110.90p 113.00p 96.00p 111.50p 6659061
18/10/2010 108.80p 111.20p 107.80p 110.60p 360349
15/10/2010 109.80p 111.90p 109.00p 109.50p 530774
14/10/2010 111.00p 111.85p 109.71p 111.40p 378746
13/10/2010 110.10p 110.20p 108.10p 110.00p 985503
12/10/2010 109.00p 109.70p 108.10p 109.00p 349867
11/10/2010 107.50p 109.70p 106.00p 109.20p 738720
08/10/2010 107.50p 107.63p 106.20p 107.00p 963357
07/10/2010 109.00p 109.00p 107.50p 108.10p 304228
06/10/2010 108.20p 109.60p 107.80p 108.50p 405813
05/10/2010 108.20p 109.10p 106.80p 108.50p 380978
04/10/2010 108.40p 108.40p 106.10p 107.80p 467137
01/10/2010 107.30p 108.80p 106.90p 108.00p 719427
30/09/2010 108.80p 110.20p 106.70p 107.80p 1288536
29/09/2010 109.00p 110.26p 106.80p 108.60p 1214817
28/09/2010 113.10p 113.10p 107.50p 109.40p 1710896
27/09/2010 111.80p 113.00p 111.50p 112.20p 731463
24/09/2010 109.40p 111.50p 108.90p 111.00p 960956
23/09/2010 110.40p 110.70p 107.51p 110.40p 767169
22/09/2010 111.30p 111.30p 107.70p 108.90p 1344627
21/09/2010 110.80p 112.50p 109.30p 110.10p 934202
20/09/2010 111.40p 112.20p 110.20p 110.60p 744053
17/09/2010 114.80p 114.80p 110.20p 111.10p 2517615
16/09/2010 114.00p 115.00p 113.00p 113.40p 808470
15/09/2010 115.10p 116.60p 113.80p 114.50p 1062145
14/09/2010 115.60p 116.60p 115.40p 115.70p 863177
13/09/2010 116.60p 116.60p 114.00p 115.90p 907845
10/09/2010 115.30p 116.45p 113.85p 114.70p 687201
09/09/2010 115.50p 115.50p 114.10p 115.00p 364155
08/09/2010 114.30p 115.80p 113.50p 115.00p 654959
07/09/2010 116.30p 116.40p 114.00p 115.50p 1027115
06/09/2010 114.00p 116.30p 114.00p 116.30p 526419
03/09/2010 112.80p 114.40p 111.00p 114.00p 756137
02/09/2010 110.30p 113.30p 110.30p 113.30p 939357
01/09/2010 108.70p 111.60p 107.40p 111.40p 1217563
31/08/2010 107.10p 107.90p 106.20p 107.90p 1111397
27/08/2010 106.50p 108.20p 106.20p 108.00p 1355193
26/08/2010 105.20p 107.20p 105.20p 106.90p 674513
25/08/2010 105.10p 105.40p 104.00p 104.90p 950706
24/08/2010 106.00p 106.00p 103.50p 104.70p 889463
23/08/2010 107.30p 107.30p 105.50p 106.20p 707048
20/08/2010 109.70p 109.70p 105.60p 106.10p 549544
19/08/2010 108.10p 109.50p 105.50p 108.30p 1148554
18/08/2010 109.30p 109.40p 107.10p 107.10p 1420156
17/08/2010 108.60p 110.90p 108.50p 109.90p 916857
16/08/2010 110.30p 110.30p 107.40p 109.40p 956086
13/08/2010 115.20p 116.20p 109.20p 109.20p 2123965
12/08/2010 118.20p 118.20p 115.00p 115.60p 523962
11/08/2010 119.00p 120.70p 117.70p 117.80p 525605
10/08/2010 122.50p 123.40p 120.10p 120.60p 572561
09/08/2010 123.50p 123.70p 119.20p 122.60p 861979
06/08/2010 123.20p 124.80p 122.32p 123.10p 377182
05/08/2010 121.90p 124.40p 121.90p 123.50p 458159
04/08/2010 123.60p 124.90p 122.50p 123.50p 552790
03/08/2010 124.60p 126.50p 124.26p 125.50p 720842
02/08/2010 124.90p 125.60p 123.50p 125.40p 532778
30/07/2010 125.00p 125.65p 121.30p 123.50p 743972
29/07/2010 126.90p 127.20p 124.80p 124.90p 861825
28/07/2010 129.40p 129.40p 125.30p 126.70p 835555
27/07/2010 130.40p 130.60p 127.50p 128.50p 969660
26/07/2010 130.70p 131.00p 128.70p 129.40p 646923
23/07/2010 129.10p 131.30p 129.10p 131.00p 1134453
22/07/2010 126.30p 130.40p 124.80p 129.70p 2111708
21/07/2010 125.20p 126.99p 124.70p 125.60p 728668
20/07/2010 124.70p 125.90p 124.00p 125.50p 886375
19/07/2010 125.20p 125.60p 123.70p 124.80p 1013917
16/07/2010 126.80p 127.10p 124.83p 125.20p 525437
15/07/2010 128.80p 128.80p 126.10p 126.70p 418357
14/07/2010 129.90p 130.73p 127.30p 128.40p 884358
13/07/2010 124.90p 129.20p 124.90p 129.20p 817199
12/07/2010 126.20p 127.20p 124.90p 125.40p 681064
09/07/2010 126.20p 126.20p 124.10p 125.50p 1156115
08/07/2010 125.30p 125.70p 123.60p 125.30p 980900
07/07/2010 119.50p 124.20p 119.50p 124.20p 1645727
06/07/2010 119.70p 121.70p 119.70p 121.70p 1060751
05/07/2010 118.70p 119.40p 118.20p 119.10p 1062509
02/07/2010 118.40p 119.50p 116.70p 119.50p 2661915
01/07/2010 115.00p 117.00p 115.00p 116.30p 1805899
30/06/2010 116.50p 117.40p 115.80p 117.10p 1730508
29/06/2010 117.00p 117.40p 116.00p 116.50p 9595540
28/06/2010 117.00p 120.00p 117.00p 118.50p 1961862
25/06/2010 117.30p 118.50p 116.77p 117.00p 1606750
24/06/2010 118.20p 118.20p 115.60p 116.50p 717300
23/06/2010 119.40p 119.40p 116.00p 117.00p 879107
22/06/2010 118.10p 119.40p 116.90p 119.20p 1207621
21/06/2010 122.60p 122.60p 119.30p 119.50p 4951551
18/06/2010 120.70p 120.90p 118.10p 120.10p 2331166
17/06/2010 121.80p 122.20p 119.30p 120.10p 887277
16/06/2010 121.60p 122.60p 119.90p 121.20p 1051731
15/06/2010 119.10p 122.30p 119.10p 122.00p 927013
14/06/2010 120.30p 120.80p 118.50p 120.80p 919377
11/06/2010 119.40p 120.50p 118.00p 119.80p 1408180
10/06/2010 117.50p 119.90p 116.50p 118.40p 1498494
09/06/2010 120.30p 121.24p 118.30p 119.30p 1264073
08/06/2010 123.00p 123.50p 118.10p 119.10p 3031575
07/06/2010 125.20p 126.10p 123.20p 123.20p 3286556
04/06/2010 130.00p 130.80p 125.90p 128.00p 1483486
03/06/2010 130.70p 132.60p 129.10p 130.00p 2294500
02/06/2010 128.80p 129.40p 126.80p 129.40p 2887662
01/06/2010 132.30p 132.40p 127.70p 128.70p 2767773
28/05/2010 128.70p 130.10p 127.60p 129.50p 3573607
27/05/2010 124.00p 134.10p 124.00p 130.00p 5689464
26/05/2010 115.80p 116.90p 114.70p 116.30p 1625856
25/05/2010 116.90p 117.00p 113.90p 115.00p 1772631
24/05/2010 118.50p 118.80p 116.50p 118.00p 3780412
21/05/2010 118.00p 118.30p 115.50p 117.20p 1577452
20/05/2010 121.60p 122.20p 116.20p 117.50p 1613914
19/05/2010 122.40p 123.80p 120.00p 120.00p 3568922
18/05/2010 125.60p 125.60p 123.00p 123.00p 1989770
17/05/2010 124.50p 126.00p 122.90p 123.80p 1254763
14/05/2010 128.00p 128.60p 124.50p 124.90p 1809980
13/05/2010 129.70p 133.40p 128.00p 129.20p 1969751
12/05/2010 123.10p 128.10p 121.50p 127.90p 2840075

*Close Price adjusted for both dividends and splits