Quixant (QXT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/12/2013 125.50p 127.20p 125.50p 125.50p 12400
17/12/2013 125.50p 127.20p 125.50p 125.50p 800
16/12/2013 125.00p 126.70p 125.00p 125.50p 10650
13/12/2013 125.00p 127.00p 125.00p 125.00p 0
12/12/2013 125.50p 127.00p 125.00p 125.00p 6460
11/12/2013 124.00p 127.00p 124.00p 125.50p 7325
10/12/2013 124.00p 126.00p 124.00p 124.00p 436
09/12/2013 123.00p 125.00p 123.00p 124.00p 7285
06/12/2013 123.00p 126.00p 121.00p 123.00p 12972
05/12/2013 122.50p 125.00p 122.50p 123.00p 4763
04/12/2013 122.50p 125.00p 122.50p 122.50p 1262
03/12/2013 121.50p 125.00p 121.50p 122.50p 0
02/12/2013 121.50p 125.00p 121.50p 121.50p 97
29/11/2013 120.50p 125.00p 120.00p 121.50p 2307
28/11/2013 120.50p 125.00p 120.50p 120.50p 348
27/11/2013 120.50p 125.00p 120.50p 120.50p 1785
26/11/2013 118.50p 125.00p 118.50p 120.50p 2461
25/11/2013 116.00p 119.83p 115.00p 118.50p 21554
22/11/2013 120.00p 120.00p 115.00p 117.50p 16139
21/11/2013 122.50p 123.50p 115.00p 120.00p 6717
20/11/2013 123.00p 125.00p 120.00p 122.50p 7294
19/11/2013 126.00p 126.33p 122.00p 123.00p 15446
18/11/2013 127.50p 128.00p 125.00p 126.00p 20231
15/11/2013 127.50p 128.00p 127.50p 127.50p 6961
14/11/2013 127.50p 128.00p 125.00p 127.50p 14788
13/11/2013 127.50p 129.95p 127.50p 127.50p 1233
12/11/2013 127.50p 132.00p 126.10p 127.50p 37021
11/11/2013 130.00p 130.04p 125.00p 127.50p 38706
08/11/2013 130.50p 133.00p 126.23p 130.00p 44350
07/11/2013 125.50p 135.00p 125.50p 130.50p 45558
06/11/2013 126.00p 129.50p 125.00p 125.50p 20382
05/11/2013 128.00p 130.00p 126.00p 126.00p 30665
04/11/2013 121.00p 129.00p 116.50p 127.00p 102575
01/11/2013 116.50p 117.00p 116.00p 116.50p 4242
31/10/2013 116.00p 117.40p 114.00p 116.00p 0
30/10/2013 117.00p 117.40p 114.00p 116.00p 4006
29/10/2013 117.00p 117.00p 114.00p 117.00p 546
28/10/2013 119.00p 119.80p 114.00p 117.00p 15046
25/10/2013 117.50p 119.95p 117.50p 119.00p 1496
24/10/2013 116.00p 119.00p 116.00p 117.50p 1708
23/10/2013 121.50p 133.90p 115.00p 116.00p 151067
22/10/2013 105.00p 120.50p 104.00p 120.50p 89222
21/10/2013 104.50p 107.00p 104.00p 105.00p 20500
18/10/2013 104.50p 106.00p 102.00p 104.50p 6463
17/10/2013 99.50p 106.00p 98.50p 104.50p 38908
16/10/2013 98.00p 101.00p 98.00p 99.50p 5000
15/10/2013 98.00p 101.00p 95.00p 98.00p 0
14/10/2013 97.50p 101.00p 95.00p 98.00p 11268
11/10/2013 97.50p 99.95p 97.50p 97.50p 246
10/10/2013 97.50p 100.00p 97.50p 97.50p 2250
09/10/2013 97.50p 100.00p 95.00p 97.50p 0
08/10/2013 96.00p 100.00p 95.00p 97.50p 11708
07/10/2013 96.00p 97.00p 96.00p 96.00p 1053
04/10/2013 96.00p 97.00p 96.00p 96.00p 3400
03/10/2013 95.50p 96.00p 95.50p 96.00p 2067
02/10/2013 93.50p 95.50p 93.50p 95.50p 2592
01/10/2013 90.00p 94.00p 90.00p 93.50p 18844
30/09/2013 91.50p 92.00p 89.00p 90.00p 4705
27/09/2013 92.00p 92.24p 91.00p 91.50p 12722
26/09/2013 93.50p 93.50p 91.00p 92.00p 7000
25/09/2013 96.00p 96.00p 92.00p 94.00p 10617
24/09/2013 102.00p 103.00p 94.00p 96.00p 21759
23/09/2013 105.00p 105.00p 100.00p 103.00p 19900
20/09/2013 98.50p 107.00p 98.50p 105.00p 38404
19/09/2013 93.50p 100.00p 93.50p 98.50p 6120
18/09/2013 93.50p 96.00p 93.50p 93.50p 0
17/09/2013 93.50p 96.00p 93.50p 93.50p 500
16/09/2013 93.50p 95.00p 91.00p 93.50p 3385
13/09/2013 92.50p 95.00p 90.00p 92.50p 3161
12/09/2013 92.50p 94.96p 91.00p 92.50p 8112
11/09/2013 92.50p 92.50p 90.50p 92.50p 1000
10/09/2013 92.50p 94.96p 90.00p 92.50p 29003
09/09/2013 92.50p 94.96p 92.50p 92.50p 1000
06/09/2013 92.50p 94.96p 90.00p 92.50p 7750
05/09/2013 92.50p 94.00p 92.50p 92.50p 1000
04/09/2013 92.50p 92.50p 90.00p 92.50p 1371
03/09/2013 92.50p 95.50p 90.00p 92.50p 0
02/09/2013 95.50p 95.50p 90.00p 92.50p 24505
30/08/2013 95.50p 95.50p 93.00p 95.50p 14000
29/08/2013 95.50p 98.00p 92.00p 95.50p 0
28/08/2013 96.50p 98.00p 92.00p 95.50p 14875
27/08/2013 93.50p 100.00p 93.50p 96.50p 42154
23/08/2013 88.50p 95.00p 87.00p 93.50p 8926
22/08/2013 82.50p 88.00p 82.50p 86.50p 12390
21/08/2013 82.50p 85.00p 82.50p 82.50p 176
20/08/2013 82.50p 82.50p 81.55p 82.50p 1192
19/08/2013 74.50p 85.00p 74.50p 82.50p 29349
16/08/2013 73.00p 76.00p 73.00p 74.50p 17002
15/08/2013 73.00p 73.00p 71.00p 73.00p 0
14/08/2013 73.00p 73.00p 71.00p 73.00p 1874
13/08/2013 73.00p 74.50p 73.00p 73.00p 2670
12/08/2013 73.00p 74.00p 73.00p 73.00p 20430
09/08/2013 73.00p 74.00p 73.00p 73.00p 1351
08/08/2013 73.00p 73.00p 71.00p 73.00p 3980
07/08/2013 73.00p 74.00p 73.00p 73.00p 2500
06/08/2013 73.00p 73.00p 71.00p 73.00p 0
05/08/2013 73.00p 73.00p 71.00p 73.00p 80000
02/08/2013 73.00p 74.00p 73.00p 73.00p 15061
01/08/2013 73.00p 73.00p 71.00p 73.00p 16000
31/07/2013 73.00p 74.80p 70.00p 73.00p 0
30/07/2013 72.50p 74.80p 70.00p 73.00p 4925
29/07/2013 72.50p 72.50p 70.00p 72.50p 1072
26/07/2013 72.50p 74.80p 71.00p 72.50p 10200
25/07/2013 72.50p 73.00p 70.00p 72.50p 16154
24/07/2013 72.50p 74.80p 72.50p 72.50p 25
23/07/2013 72.50p 72.50p 70.05p 72.50p 1529
22/07/2013 72.50p 74.95p 72.50p 72.50p 0
19/07/2013 72.50p 74.95p 72.50p 72.50p 0
18/07/2013 72.50p 74.95p 72.50p 72.50p 0
17/07/2013 72.50p 74.95p 72.50p 72.50p 385
16/07/2013 72.50p 72.50p 71.00p 72.50p 16437
15/07/2013 72.50p 75.00p 71.00p 72.50p 9700
12/07/2013 72.50p 72.50p 71.00p 72.50p 4812
11/07/2013 72.50p 73.75p 71.00p 72.50p 0
10/07/2013 72.50p 73.75p 71.00p 72.50p 5362
09/07/2013 73.50p 75.00p 71.00p 72.50p 29482
08/07/2013 72.50p 74.90p 72.50p 73.50p 32531
05/07/2013 72.50p 72.50p 70.00p 72.50p 500
04/07/2013 72.50p 72.50p 70.00p 72.50p 3000
03/07/2013 72.50p 72.50p 70.00p 72.50p 2550
02/07/2013 80.75p 80.75p 70.00p 72.50p 38473
01/07/2013 80.50p 81.65p 78.50p 80.75p 36000
28/06/2013 82.50p 82.50p 78.00p 80.50p 9438
27/06/2013 83.00p 83.00p 77.00p 82.50p 42245
26/06/2013 83.50p 84.50p 81.00p 83.00p 4000
25/06/2013 84.50p 84.50p 83.00p 84.50p 4000
24/06/2013 85.50p 85.50p 83.00p 84.50p 23270
21/06/2013 87.00p 87.90p 83.00p 84.50p 14298
20/06/2013 88.50p 88.50p 86.00p 87.00p 5827
19/06/2013 88.50p 89.00p 87.03p 88.50p 3800
18/06/2013 92.00p 93.50p 87.00p 88.50p 14469
17/06/2013 86.50p 92.00p 86.50p 92.00p 30116
14/06/2013 85.50p 88.00p 85.00p 86.50p 9036
13/06/2013 82.50p 88.00p 82.50p 85.50p 7274
12/06/2013 82.50p 82.50p 82.00p 82.50p 6818
11/06/2013 82.50p 82.50p 82.00p 82.50p 3000
10/06/2013 82.50p 85.00p 81.00p 82.50p 45609
07/06/2013 82.50p 84.00p 81.00p 82.50p 20874
06/06/2013 82.50p 82.50p 81.00p 82.50p 6000
05/06/2013 82.50p 84.00p 80.00p 82.50p 56364
04/06/2013 80.75p 85.00p 80.00p 82.50p 66137
03/06/2013 76.50p 83.00p 76.50p 80.75p 69337
31/05/2013 69.50p 79.00p 67.00p 76.50p 64491
30/05/2013 69.50p 71.00p 69.00p 69.50p 12408
29/05/2013 75.50p 77.50p 68.00p 69.50p 30304
28/05/2013 77.50p 80.00p 75.00p 77.50p 49531
24/05/2013 66.50p 80.00p 66.50p 78.50p 64896
23/05/2013 78.50p 80.00p 65.00p 67.50p 95174
22/05/2013 49.00p 80.00p 49.00p 78.50p 182750
21/05/2013 48.50p 51.00p 48.50p 49.00p 37000

*Close Price adjusted for both dividends and splits