Quixant (QXT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/07/2015 157.50p 157.50p 157.50p 157.50p 0
21/07/2015 157.50p 159.00p 157.50p 157.50p 5100
20/07/2015 157.50p 157.50p 157.50p 157.50p 0
17/07/2015 157.50p 157.50p 157.50p 157.50p 0
16/07/2015 157.50p 157.50p 157.50p 157.50p 0
15/07/2015 160.00p 160.00p 156.00p 157.50p 13274
14/07/2015 160.00p 160.00p 157.65p 160.00p 1916
13/07/2015 160.00p 160.00p 157.65p 160.00p 1000
10/07/2015 159.00p 160.00p 157.60p 160.00p 5219
09/07/2015 159.00p 159.00p 159.00p 159.00p 0
08/07/2015 159.00p 159.00p 159.00p 159.00p 0
07/07/2015 159.00p 159.00p 155.00p 159.00p 4900
06/07/2015 159.00p 159.00p 159.00p 159.00p 0
03/07/2015 159.00p 159.00p 159.00p 159.00p 0
02/07/2015 159.00p 159.00p 159.00p 159.00p 0
01/07/2015 159.00p 159.00p 159.00p 159.00p 0
30/06/2015 159.00p 160.00p 155.00p 159.00p 12700
29/06/2015 159.50p 160.25p 155.00p 159.00p 41080
26/06/2015 161.50p 161.50p 161.50p 161.50p 0
25/06/2015 161.50p 161.50p 160.25p 161.50p 10000
24/06/2015 161.50p 161.50p 161.50p 161.50p 0
23/06/2015 161.50p 162.00p 160.25p 161.50p 6750
22/06/2015 161.50p 161.50p 161.50p 161.50p 0
19/06/2015 161.50p 161.50p 161.50p 161.50p 0
18/06/2015 161.50p 161.50p 158.00p 161.50p 779
17/06/2015 161.50p 162.00p 161.00p 161.50p 5297
16/06/2015 161.50p 164.00p 158.00p 161.50p 658
15/06/2015 163.00p 163.00p 158.00p 161.50p 8686
12/06/2015 163.00p 163.00p 160.00p 163.00p 55300
11/06/2015 163.00p 163.50p 163.00p 163.00p 307
10/06/2015 163.00p 163.00p 160.00p 163.00p 617
09/06/2015 164.00p 164.00p 163.00p 163.00p 0
08/06/2015 164.00p 164.00p 164.00p 164.00p 0
05/06/2015 164.50p 164.50p 162.00p 164.00p 17707
04/06/2015 164.50p 164.50p 164.50p 164.50p 0
03/06/2015 164.50p 164.50p 164.50p 164.50p 0
02/06/2015 164.50p 164.50p 164.50p 164.50p 0
01/06/2015 164.50p 164.50p 162.00p 164.50p 15070
29/05/2015 164.50p 164.50p 162.00p 164.50p 1902
28/05/2015 164.50p 164.50p 162.00p 164.50p 113
27/05/2015 164.50p 164.50p 162.00p 164.50p 16816
26/05/2015 166.00p 166.00p 164.50p 164.50p 4502
22/05/2015 164.50p 168.00p 164.00p 166.00p 106800
21/05/2015 164.50p 164.75p 164.50p 164.50p 5700
20/05/2015 164.00p 164.75p 164.00p 164.50p 1068
19/05/2015 164.00p 164.75p 164.00p 164.00p 14
18/05/2015 166.00p 170.00p 164.00p 164.00p 64698
15/05/2015 162.50p 170.00p 162.50p 166.00p 16066
14/05/2015 159.00p 167.00p 159.00p 162.50p 17350
13/05/2015 150.50p 160.00p 150.50p 159.00p 30740
12/05/2015 150.00p 150.50p 150.00p 150.50p 3700
11/05/2015 155.00p 155.00p 146.00p 150.00p 17257
08/05/2015 155.00p 159.20p 150.00p 155.00p 9945
07/05/2015 156.00p 156.00p 155.00p 155.00p 0
06/05/2015 156.00p 156.00p 152.00p 156.00p 2683
05/05/2015 156.00p 156.00p 152.00p 156.00p 3877
01/05/2015 156.00p 156.00p 152.00p 156.00p 1440
30/04/2015 156.00p 156.00p 156.00p 156.00p 0
29/04/2015 156.00p 159.60p 152.00p 156.00p 6020
28/04/2015 156.00p 160.00p 152.00p 156.00p 5083
27/04/2015 156.00p 156.00p 152.88p 156.00p 1369
24/04/2015 156.00p 157.70p 153.50p 156.00p 2749
23/04/2015 156.00p 159.74p 156.00p 156.00p 1135
22/04/2015 156.00p 156.00p 156.00p 156.00p 0
21/04/2015 156.00p 157.70p 153.00p 156.00p 16900
20/04/2015 156.00p 156.00p 156.00p 156.00p 0
17/04/2015 158.50p 158.50p 153.00p 156.00p 27702
16/04/2015 158.50p 158.50p 158.50p 158.50p 0
15/04/2015 158.50p 158.50p 157.24p 158.50p 100
14/04/2015 158.50p 161.65p 158.50p 158.50p 365
13/04/2015 158.50p 162.00p 157.00p 158.50p 1278
10/04/2015 158.50p 161.93p 158.50p 158.50p 961
09/04/2015 158.50p 158.50p 158.50p 158.50p 0
08/04/2015 158.00p 161.89p 155.77p 158.50p 5641
07/04/2015 157.00p 161.60p 157.00p 158.00p 1458
02/04/2015 157.00p 157.00p 157.00p 157.00p 0
01/04/2015 157.00p 157.00p 154.00p 157.00p 30678
31/03/2015 154.50p 160.00p 152.00p 157.00p 7223
30/03/2015 154.50p 157.00p 154.50p 154.50p 2266
27/03/2015 151.00p 157.00p 151.00p 154.50p 9501
26/03/2015 151.00p 155.00p 151.00p 151.00p 3797
25/03/2015 149.50p 155.00p 149.50p 151.00p 3607
24/03/2015 149.50p 153.00p 148.50p 149.50p 24312
23/03/2015 148.00p 152.00p 148.00p 148.50p 13149
20/03/2015 148.00p 151.00p 148.00p 148.00p 1000
19/03/2015 148.50p 148.50p 147.50p 148.00p 10000
18/03/2015 148.50p 148.50p 147.24p 148.50p 640
17/03/2015 148.50p 148.50p 148.50p 148.50p 0
16/03/2015 148.50p 148.50p 147.00p 148.50p 81
13/03/2015 147.00p 152.00p 147.00p 148.50p 3485
12/03/2015 147.00p 147.00p 147.00p 147.00p 0
11/03/2015 147.00p 147.00p 147.00p 147.00p 0
10/03/2015 147.00p 152.00p 147.00p 147.00p 6745
09/03/2015 147.00p 151.85p 147.00p 147.00p 7808
06/03/2015 147.00p 151.85p 144.00p 147.00p 653
05/03/2015 147.00p 147.00p 147.00p 147.00p 0
04/03/2015 147.00p 147.00p 147.00p 147.00p 0
03/03/2015 147.00p 151.90p 147.00p 147.00p 880
02/03/2015 147.00p 150.00p 147.00p 147.00p 8666
27/02/2015 147.00p 147.00p 147.00p 147.00p 0
26/02/2015 146.00p 152.00p 146.00p 147.00p 7566
25/02/2015 146.00p 147.00p 146.00p 146.00p 7000
24/02/2015 146.00p 147.00p 146.00p 146.00p 224
23/02/2015 146.00p 149.00p 146.00p 146.00p 268
20/02/2015 146.00p 147.00p 146.00p 146.00p 2000
19/02/2015 146.00p 146.00p 146.00p 146.00p 0
18/02/2015 148.50p 149.00p 143.00p 146.00p 24255
17/02/2015 148.50p 152.00p 148.50p 148.50p 3286
16/02/2015 148.50p 152.00p 148.50p 148.50p 19558
13/02/2015 148.50p 151.00p 148.50p 148.50p 25218
12/02/2015 148.50p 151.00p 148.50p 148.50p 669
11/02/2015 146.50p 150.00p 146.50p 148.50p 15190
10/02/2015 145.50p 148.00p 145.50p 146.50p 3907
09/02/2015 145.50p 148.00p 143.60p 145.50p 1670
06/02/2015 145.50p 145.50p 143.00p 145.50p 766
05/02/2015 145.50p 146.98p 143.00p 145.50p 3318
04/02/2015 145.50p 145.50p 143.00p 145.50p 6250
03/02/2015 147.50p 147.50p 145.50p 145.50p 11000
02/02/2015 148.50p 149.25p 145.00p 147.50p 13023
30/01/2015 148.50p 150.00p 148.50p 148.50p 600
29/01/2015 149.00p 151.00p 148.50p 148.50p 1082
28/01/2015 149.00p 150.00p 148.00p 149.00p 4030
27/01/2015 151.00p 151.00p 146.00p 149.00p 8075
26/01/2015 151.00p 151.00p 151.00p 151.00p 5000
23/01/2015 152.50p 155.00p 151.00p 151.00p 3685
22/01/2015 151.00p 155.00p 151.00p 152.50p 4102
21/01/2015 151.00p 153.00p 151.00p 151.00p 1000
20/01/2015 147.50p 150.00p 147.50p 147.50p 1000
19/01/2015 148.50p 150.00p 143.00p 147.50p 13905
16/01/2015 148.50p 148.50p 148.50p 148.50p 0
15/01/2015 148.50p 148.50p 148.50p 148.50p 0
14/01/2015 148.50p 148.50p 145.14p 148.50p 582
13/01/2015 149.00p 150.00p 148.50p 148.50p 666
12/01/2015 137.50p 153.00p 137.50p 149.00p 16939
09/01/2015 137.50p 139.00p 136.00p 137.50p 4286
08/01/2015 137.50p 139.00p 137.50p 137.50p 1100
07/01/2015 135.00p 139.00p 135.00p 136.50p 3650
06/01/2015 135.00p 138.00p 135.00p 135.00p 150
05/01/2015 135.00p 138.00p 132.25p 135.00p 634
02/01/2015 135.00p 138.00p 135.00p 135.00p 7000
31/12/2014 135.00p 135.00p 135.00p 135.00p 0
30/12/2014 134.00p 135.00p 134.00p 135.00p 0
29/12/2014 134.00p 137.00p 134.00p 134.00p 1076
24/12/2014 133.50p 137.92p 133.50p 134.00p 558
23/12/2014 131.50p 133.50p 131.50p 133.50p 0
22/12/2014 131.50p 131.50p 131.50p 131.50p 0
19/12/2014 132.50p 132.50p 130.00p 131.50p 874
18/12/2014 130.50p 133.00p 130.50p 132.50p 3255
17/12/2014 130.50p 130.50p 130.50p 130.50p 0
16/12/2014 130.50p 130.50p 130.50p 130.50p 0
15/12/2014 130.50p 130.50p 128.00p 130.50p 25000
12/12/2014 130.50p 130.50p 128.00p 130.50p 341
11/12/2014 134.00p 137.24p 128.07p 130.50p 11154
10/12/2014 134.00p 134.00p 134.00p 134.00p 0
09/12/2014 136.50p 136.50p 134.00p 134.00p 4500
08/12/2014 136.50p 136.50p 136.50p 136.50p 1050000
05/12/2014 136.50p 138.00p 135.00p 136.50p 11338
04/12/2014 136.50p 136.50p 136.50p 136.50p 0
03/12/2014 136.50p 136.50p 136.50p 136.50p 0
02/12/2014 136.50p 137.22p 136.50p 136.50p 720
01/12/2014 136.50p 136.50p 136.50p 136.50p 0
28/11/2014 136.50p 136.50p 135.00p 136.50p 3991
27/11/2014 142.50p 142.50p 135.00p 136.50p 12345
26/11/2014 142.50p 142.50p 142.50p 142.50p 0
25/11/2014 142.50p 142.50p 142.50p 142.50p 0
24/11/2014 142.50p 142.50p 142.50p 142.50p 0
21/11/2014 142.50p 142.50p 142.50p 142.50p 1052
20/11/2014 142.50p 142.50p 142.50p 142.50p 0
19/11/2014 142.50p 142.50p 142.50p 142.50p 0
18/11/2014 142.50p 142.50p 140.00p 142.50p 350
17/11/2014 146.00p 146.00p 140.00p 142.50p 5974
14/11/2014 149.92p 149.92p 146.00p 146.00p 0
13/11/2014 146.00p 146.00p 142.00p 146.00p 359
12/11/2014 146.00p 146.00p 146.00p 146.00p 0
11/11/2014 146.00p 146.00p 142.04p 146.00p 200
10/11/2014 148.50p 148.50p 145.00p 146.00p 2400
07/11/2014 148.50p 148.50p 148.50p 148.50p 0
06/11/2014 148.50p 148.50p 145.00p 148.50p 5334
05/11/2014 148.50p 148.50p 148.50p 148.50p 0
04/11/2014 148.50p 151.00p 148.50p 148.50p 7270
03/11/2014 148.50p 148.50p 148.50p 148.50p 0
31/10/2014 148.50p 148.50p 148.50p 148.50p 0
30/10/2014 146.00p 150.50p 146.00p 148.50p 7000
29/10/2014 146.00p 146.00p 146.00p 146.00p 0
28/10/2014 146.00p 146.00p 140.00p 146.00p 30000
27/10/2014 146.00p 146.00p 143.00p 146.00p 3023
24/10/2014 146.00p 150.00p 146.00p 146.00p 50
23/10/2014 141.50p 146.00p 141.50p 146.00p 20440
22/10/2014 135.50p 143.00p 135.50p 141.50p 73416
21/10/2014 135.50p 135.75p 135.50p 135.50p 15000
20/10/2014 135.00p 135.50p 135.00p 135.50p 0
17/10/2014 135.50p 135.50p 135.50p 135.50p 0
16/10/2014 135.50p 135.50p 135.50p 135.50p 0
15/10/2014 137.00p 137.00p 135.00p 135.50p 657
14/10/2014 137.00p 137.00p 137.00p 137.00p 0
13/10/2014 137.00p 137.00p 135.00p 137.00p 847819
10/10/2014 137.00p 137.00p 134.00p 137.00p 1808
09/10/2014 141.50p 141.50p 134.00p 137.00p 11561
08/10/2014 153.50p 153.50p 142.00p 142.50p 8076
07/10/2014 154.00p 155.00p 152.10p 153.50p 7500

*Close Price adjusted for both dividends and splits