Quixant (QXT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Quixant

Date Open High Low Close* Volume
19/05/2023 175.00p 175.00p 172.12p 175.00p 2231
18/05/2023 175.00p 175.00p 172.12p 175.00p 10425
17/05/2023 175.00p 175.00p 172.12p 175.00p 1536
16/05/2023 175.00p 175.00p 172.00p 175.00p 6301
15/05/2023 175.00p 178.00p 172.25p 175.00p 6992
12/05/2023 175.00p 175.00p 172.60p 175.00p 2177
11/05/2023 175.00p 175.30p 172.60p 175.00p 1960
10/05/2023 174.00p 175.92p 172.08p 175.00p 49188
09/05/2023 174.00p 176.00p 172.08p 174.00p 732
05/05/2023 174.00p 174.00p 167.00p 174.00p 21849
04/05/2023 173.50p 175.00p 172.00p 174.00p 48792
03/05/2023 173.50p 174.00p 172.06p 173.50p 9450
02/05/2023 173.50p 175.00p 172.29p 173.50p 1880
28/04/2023 173.50p 175.00p 172.30p 173.50p 4735
27/04/2023 176.00p 176.00p 172.00p 173.50p 40981
26/04/2023 173.50p 175.00p 172.00p 172.50p 27466
25/04/2023 173.50p 174.30p 172.00p 173.50p 7800
24/04/2023 174.50p 175.00p 172.00p 173.50p 63519
21/04/2023 174.50p 174.50p 174.00p 174.50p 15556
20/04/2023 174.50p 174.50p 174.00p 174.50p 8437
19/04/2023 174.50p 175.00p 174.00p 174.50p 965
18/04/2023 174.50p 174.50p 170.50p 174.50p 2555
17/04/2023 174.50p 175.00p 174.00p 174.50p 613
14/04/2023 177.00p 177.00p 173.10p 174.50p 37493
13/04/2023 177.00p 177.00p 173.54p 177.00p 12784
12/04/2023 177.00p 180.00p 174.00p 174.00p 15817
11/04/2023 177.00p 180.00p 174.00p 176.00p 10783
06/04/2023 177.00p 180.00p 174.00p 177.00p 19898
05/04/2023 177.00p 177.00p 174.30p 177.00p 18353
04/04/2023 177.00p 179.70p 175.10p 177.00p 4055
03/04/2023 177.00p 180.00p 174.00p 177.00p 23561
31/03/2023 174.50p 179.28p 172.10p 177.00p 697358
30/03/2023 178.00p 180.00p 172.25p 174.50p 44216
29/03/2023 182.50p 182.50p 178.00p 178.00p 10132
28/03/2023 186.00p 186.00p 180.00p 182.50p 23175
27/03/2023 186.00p 190.00p 182.00p 190.00p 15887
24/03/2023 186.00p 188.00p 182.00p 186.00p 13874
23/03/2023 186.00p 204.00p 185.15p 190.00p 6198
22/03/2023 186.00p 188.00p 182.00p 186.00p 66118
21/03/2023 188.00p 190.80p 184.00p 186.00p 70572
20/03/2023 176.00p 179.00p 173.10p 176.00p 37381
17/03/2023 176.00p 179.00p 172.00p 176.00p 27229
16/03/2023 176.00p 176.00p 173.10p 176.00p 19378
15/03/2023 176.00p 180.00p 172.00p 176.00p 23178
14/03/2023 176.00p 180.00p 172.50p 172.50p 17007
13/03/2023 177.00p 180.00p 171.10p 176.00p 45716
10/03/2023 177.00p 180.00p 172.00p 180.00p 36255
09/03/2023 177.00p 178.50p 174.50p 178.50p 4559
08/03/2023 179.00p 180.00p 174.30p 177.00p 19476
07/03/2023 178.00p 180.00p 178.00p 179.00p 57639
06/03/2023 178.00p 180.00p 176.55p 178.00p 15300
03/03/2023 178.00p 179.72p 176.30p 178.00p 3865
02/03/2023 179.00p 180.92p 177.87p 178.00p 16855
01/03/2023 175.50p 183.50p 175.50p 179.00p 51976
28/02/2023 175.50p 180.00p 174.00p 180.00p 51352
27/02/2023 175.50p 176.20p 175.50p 175.50p 80766
24/02/2023 176.50p 176.79p 175.50p 175.50p 8695
23/02/2023 176.50p 176.50p 176.20p 176.50p 15131
22/02/2023 177.50p 178.00p 176.00p 176.50p 31859
21/02/2023 181.50p 181.50p 177.10p 177.50p 14438
20/02/2023 182.50p 182.50p 179.38p 181.50p 9142
17/02/2023 183.00p 185.50p 180.00p 181.00p 9133
16/02/2023 183.50p 186.75p 181.11p 186.00p 11231
15/02/2023 183.00p 200.00p 178.75p 183.50p 32620
14/02/2023 192.50p 194.00p 182.50p 184.00p 68602
13/02/2023 190.50p 194.00p 189.75p 192.50p 58718
10/02/2023 182.50p 193.80p 180.50p 190.00p 205581
09/02/2023 171.00p 184.00p 171.00p 183.00p 57125
08/02/2023 166.50p 173.72p 164.74p 167.00p 850079
07/02/2023 166.50p 168.95p 164.74p 166.50p 6742
06/02/2023 166.50p 169.51p 163.25p 166.50p 33535
03/02/2023 166.50p 169.51p 166.50p 166.50p 5773
02/02/2023 166.50p 169.80p 166.50p 166.50p 13447
01/02/2023 166.50p 167.00p 163.49p 166.50p 8222
31/01/2023 167.00p 167.80p 163.49p 166.50p 15358
30/01/2023 167.00p 167.00p 164.42p 167.00p 7609
27/01/2023 167.00p 167.00p 164.42p 167.00p 928
26/01/2023 167.00p 167.20p 164.42p 167.00p 6246
25/01/2023 168.00p 168.00p 165.30p 167.00p 30213
24/01/2023 168.00p 171.00p 167.55p 168.00p 13762
23/01/2023 167.50p 170.00p 166.50p 168.00p 7205
20/01/2023 164.25p 169.00p 164.10p 167.50p 6874
19/01/2023 163.50p 165.00p 162.50p 164.25p 12995
18/01/2023 163.50p 164.79p 163.00p 163.50p 70099
17/01/2023 169.50p 171.00p 162.30p 163.50p 38239
16/01/2023 171.00p 174.95p 167.35p 169.50p 92478
13/01/2023 167.00p 169.58p 165.50p 167.00p 10361
12/01/2023 170.50p 172.00p 165.00p 167.00p 27085
11/01/2023 162.50p 171.72p 160.00p 170.50p 2315928
10/01/2023 162.50p 163.70p 160.00p 162.50p 32197
09/01/2023 162.50p 164.65p 161.30p 162.50p 8347
06/01/2023 162.50p 164.30p 160.35p 162.50p 22642
05/01/2023 162.50p 164.50p 161.10p 162.50p 7741
04/01/2023 162.50p 164.45p 161.10p 162.50p 15669
03/01/2023 162.00p 165.00p 160.00p 162.50p 30836
30/12/2022 162.00p 163.00p 160.00p 162.00p 10619
29/12/2022 164.50p 164.50p 160.00p 162.00p 21004
28/12/2022 167.50p 168.20p 163.10p 164.50p 26177
23/12/2022 167.50p 168.20p 167.50p 167.50p 24289
22/12/2022 167.50p 168.20p 165.65p 167.50p 30971
21/12/2022 167.50p 167.70p 166.00p 167.50p 13689
20/12/2022 167.50p 168.20p 166.00p 167.50p 7915
19/12/2022 167.50p 167.75p 165.36p 167.50p 14162
16/12/2022 167.50p 168.50p 165.35p 167.50p 15948
15/12/2022 167.50p 168.30p 166.30p 167.50p 24713
14/12/2022 167.50p 169.00p 166.70p 167.50p 4233
13/12/2022 167.50p 168.30p 166.60p 167.50p 19124
12/12/2022 167.50p 169.65p 166.60p 167.50p 30213
09/12/2022 167.50p 168.50p 166.35p 167.50p 39995
08/12/2022 167.50p 169.65p 166.30p 167.50p 52284
07/12/2022 167.50p 170.00p 165.00p 167.50p 22177
06/12/2022 167.50p 169.50p 165.50p 167.50p 6636
05/12/2022 167.50p 169.10p 165.00p 167.50p 11798
02/12/2022 167.50p 168.00p 165.35p 167.50p 4627
01/12/2022 168.50p 168.50p 165.00p 167.50p 164887
30/11/2022 168.50p 169.79p 167.21p 168.50p 16491
29/11/2022 172.50p 172.50p 167.00p 168.50p 58671
28/11/2022 162.50p 173.50p 161.30p 172.50p 54759
25/11/2022 163.50p 164.00p 160.00p 162.50p 297311
24/11/2022 163.50p 163.50p 162.21p 163.50p 29975
23/11/2022 163.50p 163.50p 162.45p 163.50p 12689
22/11/2022 163.50p 163.50p 162.15p 163.50p 66381
21/11/2022 163.50p 165.00p 162.21p 163.50p 10032
18/11/2022 163.50p 163.50p 162.00p 163.50p 57974
17/11/2022 163.50p 164.00p 162.70p 163.50p 24546
16/11/2022 163.50p 165.00p 162.70p 163.50p 14648
15/11/2022 163.50p 164.20p 162.21p 163.50p 7016
14/11/2022 163.50p 164.00p 162.21p 163.50p 8831
11/11/2022 163.50p 164.00p 162.21p 163.50p 79465
10/11/2022 163.50p 164.79p 162.21p 163.50p 37763
09/11/2022 163.50p 163.50p 160.00p 163.50p 219896
08/11/2022 167.50p 167.50p 162.28p 163.50p 88916
07/11/2022 167.50p 167.50p 165.10p 167.50p 34845
04/11/2022 167.50p 167.50p 165.35p 167.50p 6139
03/11/2022 167.50p 167.50p 165.00p 167.50p 22856
02/11/2022 167.50p 167.50p 165.00p 167.50p 22984
01/11/2022 172.00p 172.00p 166.00p 167.50p 16270
31/10/2022 172.00p 172.00p 170.00p 172.00p 22760
28/10/2022 172.00p 172.00p 171.50p 172.00p 7522
27/10/2022 172.50p 172.50p 170.10p 172.00p 6740
26/10/2022 172.50p 172.50p 171.00p 172.50p 18115
25/10/2022 172.50p 172.50p 171.00p 172.50p 8163
24/10/2022 172.50p 172.50p 171.00p 172.50p 42464
21/10/2022 172.50p 172.50p 171.60p 172.50p 7574
20/10/2022 172.50p 173.70p 172.50p 172.50p 172627
19/10/2022 173.00p 177.50p 171.60p 172.50p 4195
18/10/2022 175.00p 175.00p 172.20p 173.00p 2630
17/10/2022 175.00p 176.00p 172.05p 175.00p 11608
14/10/2022 175.00p 178.00p 173.00p 175.00p 5250
13/10/2022 172.50p 180.00p 165.00p 175.00p 745591
12/10/2022 163.50p 163.50p 163.00p 163.50p 14354
11/10/2022 164.50p 164.50p 161.00p 163.50p 7183
10/10/2022 164.50p 168.00p 164.00p 164.50p 13240
07/10/2022 164.50p 168.00p 163.80p 164.50p 727
06/10/2022 162.50p 168.00p 162.35p 164.50p 25367
05/10/2022 162.50p 164.00p 162.20p 162.50p 7799
04/10/2022 162.50p 162.50p 162.20p 162.50p 3668
03/10/2022 162.50p 163.67p 161.00p 162.50p 41756
30/09/2022 162.50p 164.00p 161.55p 162.50p 5180
29/09/2022 162.50p 164.00p 161.55p 162.50p 11231
28/09/2022 171.00p 171.00p 161.00p 162.50p 51786
27/09/2022 172.50p 175.00p 170.00p 172.50p 102531
26/09/2022 172.50p 173.80p 170.25p 172.50p 16898
23/09/2022 169.50p 174.00p 168.00p 172.50p 124013
22/09/2022 172.00p 172.00p 168.30p 169.50p 497299
21/09/2022 172.50p 174.00p 170.00p 170.00p 15304
20/09/2022 169.50p 175.00p 169.50p 172.50p 30849
19/09/2022 165.50p 170.00p 165.00p 169.50p 981466
16/09/2022 165.50p 170.00p 165.00p 169.50p 981466
15/09/2022 163.00p 167.00p 163.00p 165.50p 548535
14/09/2022 163.00p 165.00p 163.00p 163.00p 10223
13/09/2022 159.50p 167.00p 159.50p 163.00p 53570
12/09/2022 159.50p 162.00p 159.50p 159.50p 18152
09/09/2022 156.50p 162.00p 156.00p 159.50p 541809
08/09/2022 155.50p 160.50p 155.06p 156.50p 55901
07/09/2022 164.00p 164.00p 154.87p 155.50p 47088
06/09/2022 163.50p 165.89p 163.50p 165.00p 89252
05/09/2022 157.00p 164.00p 157.00p 163.00p 90683
02/09/2022 152.00p 157.00p 151.30p 157.00p 33127
01/09/2022 150.00p 153.56p 148.00p 152.00p 77831
31/08/2022 146.50p 147.94p 145.00p 146.50p 32353
30/08/2022 146.50p 147.75p 145.15p 146.50p 33579
29/08/2022 146.50p 147.82p 145.15p 146.50p 3736
26/08/2022 146.50p 147.82p 145.15p 146.50p 3736
25/08/2022 146.50p 147.94p 145.06p 146.50p 8409
24/08/2022 150.00p 150.00p 145.00p 146.50p 22361
23/08/2022 150.00p 150.80p 148.00p 150.00p 17164
22/08/2022 150.00p 152.00p 148.00p 152.00p 44734
19/08/2022 150.00p 151.00p 148.00p 150.00p 6251
18/08/2022 147.50p 152.00p 147.50p 150.00p 21326
17/08/2022 147.50p 148.90p 145.10p 147.50p 4320
16/08/2022 150.00p 152.00p 147.50p 147.50p 16130
15/08/2022 150.00p 152.00p 148.00p 150.00p 9545
12/08/2022 150.00p 151.50p 148.10p 150.00p 19086
11/08/2022 150.00p 152.00p 149.00p 150.00p 21678
10/08/2022 150.00p 150.00p 148.00p 150.00p 20289
09/08/2022 149.50p 152.00p 147.30p 150.00p 41882
08/08/2022 149.50p 150.40p 147.50p 149.50p 23447
05/08/2022 149.00p 151.00p 146.44p 149.50p 29949
04/08/2022 149.00p 149.25p 146.44p 149.00p 4750

*Close Price adjusted for both dividends and splits