Quixant (QXT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/10/2014 154.00p 155.00p 154.00p 154.00p 197
03/10/2014 154.00p 154.00p 154.00p 154.00p 0
02/10/2014 154.00p 154.00p 150.44p 154.00p 781
01/10/2014 154.00p 154.00p 150.00p 154.00p 7500
30/09/2014 155.00p 155.00p 150.00p 154.00p 7577
29/09/2014 155.00p 155.00p 152.66p 155.00p 1403
26/09/2014 157.50p 157.55p 155.00p 155.00p 13750
25/09/2014 152.50p 160.00p 152.50p 157.50p 3540
24/09/2014 147.50p 157.00p 147.50p 151.00p 9025
23/09/2014 143.50p 151.00p 143.50p 147.50p 7179
22/09/2014 143.50p 143.50p 141.28p 143.50p 439
19/09/2014 141.00p 145.00p 139.00p 143.50p 17441
18/09/2014 139.50p 143.89p 139.50p 141.00p 2000
17/09/2014 139.50p 139.50p 139.50p 139.50p 0
16/09/2014 138.00p 140.00p 135.79p 139.50p 254871
15/09/2014 141.50p 144.00p 135.00p 138.00p 79804
12/09/2014 140.50p 140.50p 140.50p 140.50p 0
11/09/2014 133.00p 141.50p 133.00p 140.50p 27376
10/09/2014 138.50p 138.50p 131.25p 133.00p 19920
09/09/2014 138.50p 138.50p 137.00p 138.50p 1000
08/09/2014 138.50p 139.75p 137.00p 138.50p 484233
05/09/2014 137.50p 139.65p 135.00p 138.50p 64149
04/09/2014 146.50p 146.50p 135.00p 137.50p 6846
03/09/2014 146.50p 146.53p 146.50p 146.50p 3270
02/09/2014 146.50p 146.50p 146.50p 146.50p 0
01/09/2014 146.50p 146.50p 146.50p 146.50p 0
29/08/2014 149.00p 149.00p 145.00p 146.50p 8294
28/08/2014 149.00p 149.00p 145.00p 149.00p 3575
27/08/2014 149.00p 149.50p 149.00p 149.00p 650
26/08/2014 149.00p 149.00p 149.00p 149.00p 0
22/08/2014 149.00p 149.00p 149.00p 149.00p 0
21/08/2014 149.00p 149.00p 148.50p 149.00p 3769
20/08/2014 149.00p 149.00p 148.50p 149.00p 1000
19/08/2014 149.00p 149.70p 148.50p 149.00p 4000
18/08/2014 149.00p 149.00p 149.00p 149.00p 0
15/08/2014 149.00p 149.00p 149.00p 149.00p 0
14/08/2014 149.00p 149.00p 148.50p 149.00p 2000
13/08/2014 149.00p 149.70p 149.00p 149.00p 664
12/08/2014 149.00p 149.00p 148.50p 149.00p 1400
11/08/2014 150.00p 150.00p 149.00p 149.00p 790
08/08/2014 150.00p 150.00p 149.00p 150.00p 1397
07/08/2014 150.00p 150.00p 150.00p 150.00p 0
06/08/2014 150.00p 151.40p 148.00p 150.00p 10640
05/08/2014 150.00p 151.38p 150.00p 150.00p 2312
04/08/2014 150.00p 150.00p 149.00p 150.00p 2613
01/08/2014 149.00p 150.00p 149.00p 150.00p 6702
31/07/2014 152.50p 152.50p 148.00p 149.00p 10500
30/07/2014 152.50p 155.00p 152.50p 152.50p 2000
29/07/2014 152.50p 152.50p 150.00p 152.50p 0
28/07/2014 151.00p 152.50p 150.00p 152.50p 0
25/07/2014 150.00p 151.38p 150.00p 151.00p 3000
24/07/2014 155.50p 155.50p 150.00p 150.00p 1000
23/07/2014 155.50p 155.50p 155.50p 155.50p 2450
22/07/2014 159.00p 159.00p 155.00p 155.50p 1679
21/07/2014 160.50p 161.00p 158.00p 159.00p 1300
18/07/2014 160.50p 160.50p 158.00p 160.50p 1000
17/07/2014 160.50p 160.50p 158.00p 160.50p 14098
16/07/2014 162.50p 162.50p 160.50p 160.50p 58
15/07/2014 162.50p 165.00p 161.00p 162.50p 0
14/07/2014 162.50p 165.00p 161.00p 162.50p 0
11/07/2014 162.50p 165.00p 161.00p 162.50p 0
10/07/2014 163.00p 165.00p 161.00p 162.50p 1741
09/07/2014 163.00p 165.00p 163.00p 163.00p 1212
08/07/2014 164.00p 165.00p 163.00p 165.00p 1863
07/07/2014 164.00p 164.00p 163.00p 164.00p 270
04/07/2014 168.00p 168.00p 163.00p 164.00p 7150
03/07/2014 169.00p 169.00p 164.00p 168.00p 4246
02/07/2014 170.50p 170.50p 169.00p 169.00p 1000
01/07/2014 170.50p 170.50p 168.00p 170.50p 0
30/06/2014 170.50p 170.50p 168.00p 170.50p 5400
27/06/2014 170.50p 170.50p 164.00p 170.50p 7846
26/06/2014 170.50p 176.93p 170.50p 170.50p 0
25/06/2014 170.50p 176.93p 170.50p 170.50p 0
24/06/2014 170.50p 176.93p 170.50p 170.50p 0
23/06/2014 174.50p 176.93p 170.50p 170.50p 8763
20/06/2014 174.50p 176.75p 172.05p 174.50p 2000
19/06/2014 174.50p 177.00p 174.50p 174.50p 3352
18/06/2014 174.50p 177.00p 172.00p 174.50p 0
17/06/2014 173.50p 177.00p 172.00p 174.50p 30576
16/06/2014 173.50p 177.00p 172.00p 173.50p 15065
13/06/2014 175.00p 179.00p 170.00p 173.50p 93625
12/06/2014 168.50p 175.00p 168.50p 175.00p 20119
11/06/2014 168.50p 171.50p 167.50p 168.50p 709578
10/06/2014 168.50p 172.00p 167.50p 168.50p 2608
09/06/2014 168.50p 172.00p 165.07p 168.50p 1723
06/06/2014 167.50p 171.50p 167.50p 168.50p 6113
05/06/2014 168.50p 168.50p 162.00p 167.50p 72726
04/06/2014 172.50p 172.50p 164.44p 168.50p 44906
03/06/2014 170.00p 177.00p 169.00p 172.50p 44835
02/06/2014 161.50p 172.00p 161.00p 170.00p 6100
30/05/2014 160.00p 165.00p 160.00p 161.50p 1800
29/05/2014 160.00p 165.00p 160.00p 160.00p 27000
28/05/2014 157.50p 160.00p 157.50p 160.00p 3000
27/05/2014 152.50p 165.00p 151.25p 157.50p 21749
23/05/2014 152.50p 154.50p 151.25p 152.50p 1132
22/05/2014 152.50p 152.50p 150.00p 152.50p 35
21/05/2014 153.50p 153.50p 150.00p 152.50p 37025
20/05/2014 153.50p 154.60p 145.00p 153.50p 1427
19/05/2014 152.50p 154.75p 145.00p 145.00p 12044
16/05/2014 152.50p 154.97p 150.00p 152.50p 155310
15/05/2014 150.00p 155.47p 150.00p 152.50p 22320
14/05/2014 145.00p 150.50p 145.00p 150.00p 6500
13/05/2014 145.00p 145.00p 144.00p 145.00p 0
12/05/2014 144.00p 145.00p 144.00p 145.00p 3446
09/05/2014 144.00p 145.00p 143.00p 144.00p 7067
08/05/2014 145.00p 146.50p 143.00p 145.00p 0
07/05/2014 146.50p 146.50p 143.00p 145.00p 8992
06/05/2014 146.50p 146.50p 143.00p 146.50p 0
02/05/2014 146.50p 146.50p 143.00p 146.50p 4500
01/05/2014 146.50p 146.50p 142.71p 146.50p 40000
30/04/2014 146.50p 150.00p 145.00p 146.50p 0
29/04/2014 146.50p 150.00p 145.00p 146.50p 68650
28/04/2014 144.00p 146.50p 144.00p 146.50p 12706
25/04/2014 141.00p 146.27p 140.02p 144.00p 13890
24/04/2014 140.00p 141.00p 140.00p 141.00p 14093
23/04/2014 141.00p 141.00p 138.50p 140.00p 98696
22/04/2014 148.00p 148.00p 141.00p 141.00p 8317
17/04/2014 147.50p 148.96p 147.25p 148.00p 5253
16/04/2014 154.00p 154.00p 142.00p 147.50p 60910
15/04/2014 154.00p 159.00p 150.00p 154.00p 0
14/04/2014 159.00p 159.00p 150.00p 154.00p 26488
11/04/2014 159.00p 159.00p 156.00p 159.00p 11681
10/04/2014 159.00p 159.00p 158.00p 159.00p 46684
09/04/2014 159.00p 162.00p 140.00p 159.00p 35481308
08/04/2014 160.00p 161.00p 157.00p 160.00p 11180
07/04/2014 160.00p 161.00p 157.06p 160.00p 2741
04/04/2014 159.00p 161.00p 159.00p 160.00p 750
03/04/2014 160.00p 160.00p 156.00p 160.00p 3500
02/04/2014 159.00p 161.50p 153.00p 160.00p 30627
01/04/2014 159.00p 163.00p 155.00p 159.00p 31104
31/03/2014 157.50p 160.00p 157.00p 159.00p 17503
28/03/2014 159.00p 160.00p 155.88p 157.50p 6332
27/03/2014 159.00p 163.00p 156.10p 159.00p 3322
26/03/2014 147.50p 163.00p 147.50p 159.00p 21050
25/03/2014 143.50p 147.50p 143.50p 147.50p 25809
24/03/2014 142.50p 143.65p 142.50p 143.50p 3171
21/03/2014 142.50p 142.90p 142.50p 142.50p 1450
20/03/2014 142.50p 142.50p 138.00p 142.50p 13348
19/03/2014 142.50p 144.74p 140.00p 142.50p 9607
18/03/2014 142.50p 151.50p 142.50p 142.50p 0
17/03/2014 149.00p 151.50p 142.50p 142.50p 5045
14/03/2014 160.00p 160.00p 150.00p 151.50p 34022
13/03/2014 160.00p 160.00p 157.20p 160.00p 8687
12/03/2014 161.00p 161.00p 157.08p 161.00p 300
11/03/2014 157.50p 161.00p 157.50p 161.00p 8051
10/03/2014 157.50p 164.30p 157.00p 158.50p 0
07/03/2014 162.50p 164.30p 157.00p 158.50p 19421
06/03/2014 155.50p 165.00p 155.50p 163.50p 61303
05/03/2014 149.00p 158.00p 149.00p 155.50p 9097
04/03/2014 149.00p 149.00p 148.04p 149.00p 0
03/03/2014 149.00p 149.00p 148.04p 149.00p 348
28/02/2014 149.00p 149.00p 148.04p 149.00p 755
27/02/2014 149.00p 153.00p 149.00p 149.00p 10400
26/02/2014 149.00p 153.00p 149.00p 149.00p 159
25/02/2014 149.00p 150.00p 147.50p 149.00p 0
24/02/2014 147.50p 150.00p 147.50p 149.00p 4681
21/02/2014 146.50p 149.00p 145.50p 147.50p 5458
20/02/2014 142.50p 150.00p 142.50p 147.50p 8550
19/02/2014 141.00p 154.00p 140.50p 142.50p 56550
18/02/2014 137.50p 145.00p 137.50p 141.00p 63179
17/02/2014 117.50p 140.00p 117.50p 137.50p 113337
14/02/2014 117.50p 119.50p 117.50p 117.50p 2488
13/02/2014 117.50p 117.50p 115.15p 117.50p 891
12/02/2014 117.50p 119.00p 117.50p 117.50p 0
11/02/2014 117.50p 119.00p 117.50p 117.50p 418
10/02/2014 115.00p 117.50p 115.00p 117.50p 204107
07/02/2014 115.00p 117.00p 113.00p 115.00p 127128
06/02/2014 115.50p 115.50p 105.00p 115.00p 151013
05/02/2014 111.50p 116.00p 111.50p 115.50p 22852
04/02/2014 111.50p 112.25p 111.50p 111.50p 60
03/02/2014 112.50p 112.50p 108.00p 111.50p 1561
31/01/2014 116.50p 116.50p 108.00p 111.50p 8165
30/01/2014 117.50p 117.50p 113.00p 115.50p 3272
29/01/2014 119.50p 119.50p 115.00p 117.50p 7352
28/01/2014 117.50p 117.50p 115.00p 117.50p 1550
27/01/2014 119.00p 119.00p 115.00p 117.50p 4139
24/01/2014 121.50p 121.50p 115.00p 119.00p 41593
23/01/2014 121.50p 121.50p 118.00p 121.50p 0
22/01/2014 121.50p 121.50p 118.00p 121.50p 8161
21/01/2014 121.50p 121.50p 118.00p 121.50p 1800
20/01/2014 120.50p 121.50p 114.00p 121.50p 0
17/01/2014 120.50p 120.50p 114.00p 120.50p 0
16/01/2014 119.00p 119.50p 114.00p 119.50p 0
15/01/2014 119.00p 119.50p 114.00p 119.50p 26337
14/01/2014 120.00p 120.00p 115.70p 119.00p 12346
13/01/2014 125.00p 127.94p 113.06p 120.00p 18013
10/01/2014 126.00p 128.50p 125.00p 125.00p 1700
09/01/2014 126.00p 127.00p 122.00p 126.00p 0
08/01/2014 126.00p 127.00p 122.00p 126.00p 0
07/01/2014 126.00p 127.00p 122.00p 126.00p 0
06/01/2014 123.50p 127.00p 122.00p 126.00p 0
03/01/2014 123.50p 123.50p 122.00p 123.50p 0
02/01/2014 123.50p 123.50p 122.00p 123.50p 0
31/12/2013 123.50p 123.50p 122.00p 123.50p 551
30/12/2013 123.50p 124.91p 123.50p 123.50p 1790
27/12/2013 123.50p 124.91p 123.50p 123.50p 750
24/12/2013 123.50p 125.50p 123.50p 123.50p 0
23/12/2013 125.50p 125.50p 123.50p 123.50p 1931
20/12/2013 125.50p 128.00p 123.00p 125.50p 11910
19/12/2013 125.50p 127.20p 125.50p 125.50p 0

*Close Price adjusted for both dividends and splits