Quixant (QXT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/05/2016 223.00p 228.00p 223.00p 223.00p 394
05/05/2016 223.00p 227.00p 218.00p 223.00p 8160
04/05/2016 229.00p 229.00p 220.00p 223.00p 19184
03/05/2016 232.50p 233.25p 225.00p 229.00p 7176
29/04/2016 232.50p 233.50p 232.50p 232.50p 5650
28/04/2016 232.50p 234.00p 230.00p 232.50p 3797
27/04/2016 232.50p 233.63p 231.00p 232.50p 500
26/04/2016 232.50p 233.50p 232.50p 232.50p 4918
25/04/2016 241.50p 241.50p 230.00p 232.50p 21925
22/04/2016 244.00p 248.00p 240.00p 241.50p 33329
21/04/2016 244.00p 248.00p 244.00p 244.00p 13000
20/04/2016 245.00p 248.00p 240.00p 244.00p 10619
19/04/2016 245.00p 250.00p 245.00p 245.00p 26349
18/04/2016 242.50p 245.00p 240.00p 245.00p 18121
15/04/2016 242.50p 244.77p 242.50p 242.50p 115
14/04/2016 242.50p 244.75p 240.00p 242.50p 37647
13/04/2016 241.00p 245.00p 237.00p 242.50p 27740
12/04/2016 239.00p 243.00p 235.00p 241.00p 24630
11/04/2016 235.00p 245.00p 235.00p 239.00p 44798
08/04/2016 221.00p 235.50p 221.00p 232.50p 32701
07/04/2016 220.00p 224.50p 218.75p 221.00p 18529
06/04/2016 220.00p 224.50p 200.00p 220.00p 569963
05/04/2016 225.00p 225.00p 215.50p 220.00p 16018
04/04/2016 218.00p 230.00p 217.00p 225.00p 91711
01/04/2016 218.00p 218.00p 200.00p 218.00p 8332256
31/03/2016 218.00p 220.00p 218.00p 218.00p 6410
30/03/2016 216.50p 220.00p 216.50p 218.00p 39414
29/03/2016 216.50p 219.93p 215.00p 216.50p 22966
24/03/2016 212.50p 220.00p 210.00p 216.50p 196901
23/03/2016 191.00p 212.00p 191.00p 209.00p 77621
22/03/2016 186.00p 190.00p 186.00p 188.50p 1245500
21/03/2016 186.00p 186.00p 184.08p 186.00p 1612
18/03/2016 186.00p 186.00p 182.50p 186.00p 2300
17/03/2016 186.00p 186.00p 183.00p 186.00p 500
16/03/2016 186.00p 186.00p 183.00p 186.00p 11631
15/03/2016 186.00p 186.00p 183.00p 186.00p 1132
14/03/2016 186.00p 186.00p 184.08p 186.00p 275
11/03/2016 186.00p 186.00p 183.00p 186.00p 9192
10/03/2016 186.00p 189.00p 185.00p 186.00p 11316
09/03/2016 184.50p 186.00p 184.50p 186.00p 0
08/03/2016 183.50p 185.00p 183.00p 184.50p 3000
07/03/2016 183.50p 183.50p 183.50p 183.50p 0
04/03/2016 183.50p 183.50p 182.00p 183.50p 12905
03/03/2016 188.50p 188.50p 182.05p 183.50p 14311
02/03/2016 188.50p 188.50p 187.00p 188.50p 12500
01/03/2016 179.00p 192.00p 177.00p 188.50p 17478
29/02/2016 177.50p 183.00p 177.50p 179.00p 2493
26/02/2016 176.50p 180.00p 174.05p 177.50p 3327
25/02/2016 176.50p 179.65p 176.50p 176.50p 445
24/02/2016 176.50p 176.50p 172.75p 176.50p 0
23/02/2016 179.00p 179.00p 172.75p 172.75p 6053
22/02/2016 179.00p 179.00p 179.00p 179.00p 0
19/02/2016 179.00p 179.00p 179.00p 179.00p 0
18/02/2016 177.50p 180.00p 175.00p 179.00p 3030
17/02/2016 177.50p 177.50p 176.50p 177.50p 1000
16/02/2016 177.50p 177.60p 177.50p 177.50p 268
15/02/2016 176.50p 180.00p 176.50p 177.50p 2595
12/02/2016 176.50p 178.50p 176.13p 176.50p 1004109
11/02/2016 176.50p 176.50p 176.50p 176.50p 0
10/02/2016 176.50p 178.50p 176.13p 176.50p 13994
09/02/2016 179.00p 179.00p 173.00p 176.50p 5536
08/02/2016 178.50p 183.00p 178.11p 179.00p 2479
05/02/2016 162.50p 185.00p 162.50p 178.50p 59960
04/02/2016 162.50p 162.50p 161.00p 162.50p 5
03/02/2016 160.00p 162.50p 160.00p 162.50p 0
02/02/2016 160.00p 160.00p 160.00p 160.00p 0
01/02/2016 159.00p 160.00p 159.00p 160.00p 0
29/01/2016 159.00p 159.00p 157.20p 159.00p 700
28/01/2016 159.00p 159.00p 159.00p 159.00p 0
27/01/2016 159.00p 159.00p 156.60p 159.00p 1020
26/01/2016 159.00p 159.00p 159.00p 159.00p 0
25/01/2016 159.00p 159.00p 157.00p 159.00p 29185
22/01/2016 159.00p 163.00p 159.00p 159.00p 171
21/01/2016 159.00p 161.67p 159.00p 159.00p 734528
20/01/2016 159.00p 162.00p 159.00p 159.00p 150
19/01/2016 159.00p 160.00p 159.00p 159.00p 1660
18/01/2016 159.00p 159.00p 155.00p 159.00p 749
15/01/2016 161.50p 161.50p 157.00p 159.00p 2085
14/01/2016 163.50p 163.50p 161.50p 161.50p 3999
13/01/2016 163.50p 163.50p 162.25p 163.50p 12000
12/01/2016 163.50p 163.50p 162.00p 163.50p 7262
11/01/2016 163.50p 163.50p 163.50p 163.50p 0
08/01/2016 163.50p 163.50p 162.25p 163.50p 5444
07/01/2016 163.50p 165.00p 163.50p 163.50p 200
06/01/2016 163.50p 163.50p 163.50p 163.50p 0
05/01/2016 163.50p 163.50p 163.50p 163.50p 0
04/01/2016 163.50p 163.50p 163.50p 163.50p 0
31/12/2015 163.50p 164.97p 163.50p 163.50p 2085
30/12/2015 163.50p 163.50p 163.50p 163.50p 0
29/12/2015 163.00p 163.50p 163.00p 163.50p 0
24/12/2015 163.00p 163.00p 163.00p 163.00p 0
23/12/2015 162.50p 163.00p 162.50p 163.00p 0
22/12/2015 163.00p 163.00p 161.00p 163.00p 1759
21/12/2015 163.00p 163.00p 161.95p 163.00p 1922
18/12/2015 163.00p 163.00p 162.00p 163.00p 14115
17/12/2015 162.50p 163.00p 160.00p 163.00p 36900
16/12/2015 163.50p 164.95p 162.45p 162.50p 10300
15/12/2015 163.50p 165.00p 162.50p 163.50p 17569
14/12/2015 163.50p 165.00p 163.50p 163.50p 1206
11/12/2015 163.50p 165.00p 163.50p 163.50p 6214
10/12/2015 163.50p 165.00p 163.50p 163.50p 21135
09/12/2015 163.50p 165.00p 163.00p 163.50p 9970
08/12/2015 163.50p 164.98p 163.00p 163.50p 2106
07/12/2015 163.50p 163.50p 163.00p 163.50p 6661
04/12/2015 163.50p 163.50p 163.50p 163.50p 0
03/12/2015 163.50p 163.50p 162.75p 163.50p 757
02/12/2015 163.50p 164.98p 163.50p 163.50p 1818
01/12/2015 164.50p 167.00p 163.50p 163.50p 15231
30/11/2015 148.50p 167.00p 148.50p 164.50p 20611
27/11/2015 148.50p 150.25p 148.50p 148.50p 479
26/11/2015 148.50p 152.00p 148.50p 148.50p 781
25/11/2015 148.50p 148.50p 148.50p 148.50p 0
24/11/2015 148.50p 150.25p 148.50p 148.50p 1214
23/11/2015 147.00p 152.00p 146.00p 148.50p 13686
20/11/2015 147.00p 150.00p 147.00p 147.00p 4801
19/11/2015 147.00p 150.00p 147.00p 147.00p 1200
18/11/2015 147.00p 151.00p 147.00p 147.00p 4958
17/11/2015 147.00p 152.00p 146.00p 147.00p 2116
16/11/2015 147.00p 150.00p 147.00p 147.00p 1333
13/11/2015 147.00p 150.00p 147.00p 147.00p 2038
12/11/2015 147.00p 147.00p 147.00p 147.00p 0
11/11/2015 143.50p 147.00p 142.00p 147.00p 784080
10/11/2015 143.50p 143.50p 143.50p 143.50p 0
09/11/2015 145.00p 146.00p 140.00p 143.50p 6060
06/11/2015 147.50p 147.50p 145.00p 145.00p 0
05/11/2015 147.50p 147.50p 147.50p 147.50p 0
04/11/2015 147.50p 147.50p 147.50p 147.50p 0
03/11/2015 148.50p 148.50p 145.00p 147.50p 9925
02/11/2015 148.50p 148.50p 148.50p 148.50p 0
30/10/2015 148.50p 151.50p 148.50p 148.50p 40000
29/10/2015 148.50p 152.00p 146.26p 148.50p 726
28/10/2015 148.50p 150.00p 148.50p 150.00p 20000
27/10/2015 148.50p 152.00p 148.50p 150.00p 41002
26/10/2015 148.50p 152.00p 148.50p 148.50p 5000
23/10/2015 148.50p 148.50p 148.50p 148.50p 0
22/10/2015 148.50p 148.50p 148.50p 148.50p 0
21/10/2015 148.50p 148.50p 148.50p 148.50p 0
20/10/2015 148.50p 148.50p 146.05p 148.50p 3079
19/10/2015 145.00p 150.00p 143.50p 148.50p 9113
16/10/2015 145.00p 145.00p 143.50p 145.00p 1333
15/10/2015 145.00p 145.00p 145.00p 145.00p 4000
14/10/2015 145.00p 150.00p 143.00p 145.00p 2553
13/10/2015 145.00p 145.00p 145.00p 145.00p 0
12/10/2015 145.00p 145.00p 145.00p 145.00p 0
09/10/2015 145.00p 145.00p 145.00p 145.00p 0
08/10/2015 145.00p 145.00p 145.00p 145.00p 0
07/10/2015 145.00p 145.00p 145.00p 145.00p 0
06/10/2015 145.00p 145.00p 145.00p 145.00p 0
05/10/2015 147.50p 148.50p 145.00p 145.00p 1677
02/10/2015 147.50p 149.25p 147.50p 147.50p 552
01/10/2015 147.50p 147.50p 145.75p 147.50p 1180
30/09/2015 146.00p 148.75p 145.00p 147.50p 105489
29/09/2015 147.50p 147.60p 145.00p 147.50p 57502
28/09/2015 146.50p 147.50p 146.50p 147.50p 0
25/09/2015 140.50p 146.50p 140.50p 146.50p 3000
24/09/2015 140.50p 140.50p 140.00p 140.50p 5375
23/09/2015 140.50p 145.00p 140.50p 140.50p 1437
22/09/2015 140.50p 140.50p 140.00p 140.50p 1360
21/09/2015 141.00p 141.00p 139.52p 140.50p 230606
18/09/2015 141.00p 145.00p 141.00p 141.00p 110000
17/09/2015 133.50p 143.00p 131.10p 141.00p 22684
16/09/2015 146.00p 146.00p 131.00p 133.50p 82061
15/09/2015 147.00p 147.45p 144.00p 146.00p 4439
14/09/2015 149.50p 149.50p 144.00p 147.00p 5439
11/09/2015 149.50p 149.50p 149.50p 149.50p 0
10/09/2015 149.50p 149.50p 149.50p 149.50p 0
09/09/2015 149.50p 149.50p 149.50p 149.50p 0
08/09/2015 149.50p 149.50p 149.50p 149.50p 0
07/09/2015 149.50p 149.50p 149.50p 149.50p 0
04/09/2015 149.50p 153.00p 148.00p 149.50p 4400
03/09/2015 149.50p 149.50p 149.50p 149.50p 0
02/09/2015 149.50p 149.50p 149.50p 149.50p 0
01/09/2015 149.50p 149.50p 148.00p 149.50p 324
28/08/2015 149.50p 149.50p 149.50p 149.50p 0
27/08/2015 149.50p 149.50p 149.50p 149.50p 0
26/08/2015 149.50p 155.00p 149.50p 149.50p 0
25/08/2015 149.00p 155.00p 146.20p 155.00p 1297
24/08/2015 156.50p 156.50p 145.00p 149.00p 14012
21/08/2015 156.50p 157.00p 156.50p 156.50p 40000
20/08/2015 156.50p 156.50p 156.00p 156.50p 10000
19/08/2015 157.50p 159.25p 155.00p 156.50p 16305
18/08/2015 157.50p 157.50p 157.50p 157.50p 0
17/08/2015 157.50p 159.25p 157.50p 157.50p 322
14/08/2015 157.50p 157.50p 157.50p 157.50p 0
13/08/2015 157.50p 157.50p 157.50p 157.50p 0
12/08/2015 157.50p 157.50p 157.50p 157.50p 0
11/08/2015 157.50p 157.50p 157.50p 157.50p 0
10/08/2015 157.50p 159.25p 157.50p 157.50p 109
07/08/2015 157.50p 157.50p 157.50p 157.50p 0
06/08/2015 160.00p 160.00p 153.45p 157.50p 9398
05/08/2015 160.00p 160.00p 156.00p 160.00p 618
04/08/2015 160.00p 162.00p 156.00p 160.00p 2084
03/08/2015 160.00p 160.00p 160.00p 160.00p 0
31/07/2015 160.00p 160.50p 156.00p 160.00p 1410
30/07/2015 160.00p 160.70p 154.61p 160.00p 1507861
29/07/2015 160.00p 160.50p 160.00p 160.00p 615
28/07/2015 160.00p 160.70p 156.00p 160.00p 16957
27/07/2015 160.00p 160.70p 157.00p 160.00p 5103
24/07/2015 160.00p 162.80p 160.00p 160.00p 4346
23/07/2015 157.50p 162.80p 155.00p 160.00p 14404

*Close Price adjusted for both dividends and splits