Quixant (QXT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/08/2022 151.50p 152.33p 145.88p 149.00p 48907
02/08/2022 149.50p 152.33p 146.55p 151.50p 16795
01/08/2022 149.50p 149.50p 146.00p 149.50p 6666
29/07/2022 149.50p 149.50p 146.00p 149.50p 452595
28/07/2022 149.50p 149.50p 147.55p 149.50p 2775
27/07/2022 150.50p 151.44p 147.10p 149.50p 2503
26/07/2022 150.50p 150.50p 147.00p 150.50p 17509
25/07/2022 149.50p 150.00p 146.00p 146.00p 960719
22/07/2022 153.50p 153.50p 148.44p 150.00p 21863
21/07/2022 153.50p 155.00p 152.15p 153.50p 235681
20/07/2022 157.50p 157.50p 150.00p 153.50p 20712
19/07/2022 162.00p 162.00p 155.00p 157.50p 29016
18/07/2022 162.00p 162.56p 160.00p 162.00p 70617
15/07/2022 160.50p 161.00p 159.25p 160.50p 3602
14/07/2022 159.00p 164.00p 159.00p 160.50p 91719
13/07/2022 154.50p 154.50p 153.50p 154.50p 14996
12/07/2022 154.50p 154.50p 154.50p 154.50p 21246
11/07/2022 154.00p 154.81p 152.50p 154.50p 58702
08/07/2022 154.50p 156.00p 152.50p 154.00p 892
07/07/2022 154.50p 155.00p 152.00p 154.50p 18460
06/07/2022 154.50p 154.50p 152.15p 154.50p 59
05/07/2022 154.50p 155.40p 152.00p 154.50p 11540
04/07/2022 154.50p 155.40p 152.10p 154.50p 3080
01/07/2022 154.50p 157.00p 152.10p 154.50p 7758
30/06/2022 154.50p 155.50p 153.55p 154.50p 10318
29/06/2022 154.50p 156.00p 153.55p 154.50p 17243
28/06/2022 153.50p 157.00p 152.00p 154.50p 37213
27/06/2022 154.50p 155.00p 152.00p 153.50p 124674
24/06/2022 154.50p 154.70p 154.12p 154.50p 3590
23/06/2022 154.50p 156.00p 153.75p 154.50p 12169
22/06/2022 154.50p 154.80p 153.73p 154.50p 22310
21/06/2022 154.50p 156.90p 153.00p 154.50p 21382
20/06/2022 154.50p 154.80p 153.00p 154.50p 5329
17/06/2022 154.50p 154.90p 152.50p 154.50p 49564
16/06/2022 154.50p 156.00p 153.80p 154.50p 1694
15/06/2022 154.00p 157.00p 152.50p 154.50p 24194
14/06/2022 150.00p 155.92p 147.00p 154.00p 14338
13/06/2022 146.00p 160.00p 142.00p 150.00p 47484
10/06/2022 146.00p 149.84p 145.28p 146.00p 1284
09/06/2022 146.00p 150.00p 143.10p 146.00p 5555
08/06/2022 142.50p 149.84p 140.50p 146.00p 9827
07/06/2022 142.50p 145.00p 140.10p 142.50p 19755
06/06/2022 142.50p 145.00p 140.00p 142.50p 26560
03/06/2022 146.50p 147.50p 140.00p 145.00p 11014
02/06/2022 146.50p 147.50p 140.00p 145.00p 11014
01/06/2022 146.50p 147.50p 140.00p 145.00p 11014
31/05/2022 149.00p 150.00p 145.00p 147.50p 11808
30/05/2022 152.50p 153.00p 145.00p 149.00p 23628
27/05/2022 152.50p 153.00p 150.10p 152.50p 18858
26/05/2022 153.00p 153.00p 150.00p 152.50p 12703
25/05/2022 156.50p 160.00p 150.00p 153.00p 30579
24/05/2022 152.50p 155.00p 152.10p 152.50p 20739
23/05/2022 152.50p 154.64p 152.50p 154.00p 54102
20/05/2022 152.50p 154.90p 152.50p 152.50p 25765
19/05/2022 152.50p 154.25p 152.50p 152.50p 15735
18/05/2022 148.50p 154.25p 148.50p 152.50p 47012
17/05/2022 147.50p 152.00p 145.50p 148.50p 20814
16/05/2022 147.50p 150.00p 145.10p 147.50p 15011
13/05/2022 147.50p 149.00p 147.50p 147.50p 3952
12/05/2022 147.50p 147.50p 145.10p 147.50p 1451
11/05/2022 147.50p 149.90p 146.50p 147.50p 16947
10/05/2022 143.50p 147.50p 142.06p 147.50p 14233
09/05/2022 150.00p 150.00p 140.00p 143.50p 25437
06/05/2022 153.00p 155.88p 150.00p 150.00p 14461
05/05/2022 153.00p 156.00p 152.00p 153.00p 58060
04/05/2022 149.00p 152.84p 149.00p 149.00p 13190
03/05/2022 152.50p 152.50p 148.50p 149.00p 11935
02/05/2022 152.50p 152.50p 151.50p 152.50p 7924
29/04/2022 152.50p 152.50p 151.50p 152.50p 7924
28/04/2022 150.00p 154.50p 149.15p 152.50p 4511
27/04/2022 150.00p 154.50p 148.55p 150.00p 5036
26/04/2022 147.50p 150.00p 145.00p 147.50p 612570
25/04/2022 146.50p 150.00p 146.10p 147.50p 33275
22/04/2022 145.00p 150.00p 145.00p 146.50p 8241
21/04/2022 147.50p 150.00p 145.00p 146.00p 24498
20/04/2022 150.00p 150.50p 145.00p 150.00p 45555
19/04/2022 150.00p 153.00p 150.00p 150.00p 10757
18/04/2022 150.00p 154.80p 146.25p 150.00p 15544
15/04/2022 150.00p 154.80p 146.25p 150.00p 15544
14/04/2022 150.00p 154.80p 146.25p 150.00p 15544
13/04/2022 150.00p 152.95p 146.00p 150.00p 10091
12/04/2022 150.00p 150.00p 145.20p 150.00p 5996
11/04/2022 150.00p 154.80p 145.50p 150.00p 56430
08/04/2022 150.00p 153.00p 146.55p 150.00p 35889
07/04/2022 145.00p 151.50p 143.30p 150.00p 37989
06/04/2022 152.50p 152.50p 140.00p 145.00p 49133
05/04/2022 157.50p 160.00p 150.00p 152.50p 146596
04/04/2022 145.00p 150.00p 140.10p 145.00p 37527
01/04/2022 145.00p 147.40p 142.10p 145.00p 163687
31/03/2022 145.00p 150.00p 141.25p 145.00p 23811
30/03/2022 142.50p 150.00p 141.00p 145.00p 54539
29/03/2022 134.00p 143.50p 130.00p 140.00p 103844
28/03/2022 136.50p 139.50p 130.00p 134.00p 14922
25/03/2022 141.00p 142.00p 133.00p 136.50p 38938
24/03/2022 146.50p 150.00p 140.00p 141.00p 53831
23/03/2022 147.50p 148.00p 145.00p 147.50p 3563
22/03/2022 147.50p 148.20p 145.25p 147.50p 12403
21/03/2022 147.50p 150.00p 145.00p 147.50p 8480
18/03/2022 148.50p 150.25p 145.00p 147.50p 6629
17/03/2022 148.50p 149.00p 145.00p 148.50p 9828
16/03/2022 147.50p 150.95p 147.50p 148.50p 62728
15/03/2022 143.00p 151.00p 140.55p 147.50p 34994
14/03/2022 141.50p 147.90p 141.50p 144.00p 19888
11/03/2022 141.50p 150.00p 127.50p 141.50p 62635
10/03/2022 132.50p 140.00p 132.50p 139.00p 31255
09/03/2022 117.00p 135.00p 117.00p 132.50p 40483
08/03/2022 113.50p 120.00p 110.00p 117.00p 796255
07/03/2022 122.50p 122.50p 115.00p 117.00p 10755
04/03/2022 127.00p 128.00p 122.00p 123.50p 94251
03/03/2022 127.00p 128.20p 124.12p 127.00p 408508
02/03/2022 127.00p 128.20p 124.12p 127.00p 8771
01/03/2022 129.00p 130.00p 126.08p 127.00p 28983
28/02/2022 132.50p 133.00p 129.00p 129.00p 55447
25/02/2022 132.00p 134.00p 130.60p 132.50p 9799
24/02/2022 139.00p 140.00p 132.00p 132.00p 42012
23/02/2022 144.00p 144.00p 140.00p 141.00p 18709
22/02/2022 150.50p 150.50p 142.08p 144.00p 45914
21/02/2022 151.50p 152.90p 148.66p 150.50p 3986
18/02/2022 150.50p 152.00p 148.55p 150.50p 9969
17/02/2022 150.50p 151.90p 148.10p 150.50p 22805
16/02/2022 150.50p 152.00p 148.20p 150.50p 43587
15/02/2022 150.50p 152.00p 148.10p 150.50p 28642
14/02/2022 152.00p 153.00p 149.10p 150.50p 13618
11/02/2022 152.00p 153.00p 151.55p 152.00p 8082
10/02/2022 152.00p 153.00p 152.00p 152.00p 8330
09/02/2022 153.50p 154.00p 151.50p 152.00p 13737
08/02/2022 152.00p 154.00p 150.10p 152.50p 19538
07/02/2022 152.00p 154.00p 151.55p 152.00p 34600
04/02/2022 152.00p 155.00p 150.00p 151.00p 23136
03/02/2022 157.50p 158.00p 150.08p 152.00p 35219
02/02/2022 157.50p 162.00p 156.50p 156.50p 31673
01/02/2022 157.00p 160.00p 155.50p 157.50p 22424
31/01/2022 150.50p 160.00p 150.50p 157.00p 23553
28/01/2022 152.50p 160.00p 146.50p 150.50p 28386
27/01/2022 142.50p 151.88p 140.50p 149.00p 58130
26/01/2022 142.50p 144.50p 140.00p 142.50p 29385
25/01/2022 148.00p 153.00p 140.00p 142.50p 56643
24/01/2022 158.00p 158.00p 149.50p 149.50p 57145
21/01/2022 165.00p 165.00p 158.00p 158.00p 60216
20/01/2022 168.00p 168.00p 165.00p 165.00p 15831
19/01/2022 168.00p 168.00p 166.00p 168.00p 21459
18/01/2022 177.50p 177.50p 165.00p 168.00p 26969
17/01/2022 177.50p 179.65p 175.35p 177.50p 9433
14/01/2022 177.50p 180.00p 175.50p 177.50p 13533
13/01/2022 175.00p 180.00p 175.00p 177.50p 44261
12/01/2022 171.50p 174.65p 168.60p 171.50p 24645
10/01/2022 171.50p 171.50p 168.35p 171.50p 3281
07/01/2022 167.50p 173.55p 167.50p 171.50p 15835
06/01/2022 167.50p 169.70p 165.00p 167.50p 8520
05/01/2022 178.00p 178.00p 165.50p 167.50p 51530
04/01/2022 178.00p 178.00p 176.20p 178.00p 11871
03/01/2022 178.00p 179.00p 178.00p 178.00p 5000
31/12/2021 178.00p 179.00p 178.00p 178.00p 5000
30/12/2021 179.00p 180.00p 178.00p 178.00p 31833
29/12/2021 179.00p 181.50p 177.00p 179.00p 25533
28/12/2021 172.00p 180.00p 172.00p 179.00p 62927
27/12/2021 172.00p 180.00p 172.00p 179.00p 62927
24/12/2021 172.00p 180.00p 172.00p 179.00p 62927
23/12/2021 169.00p 174.00p 166.00p 172.00p 21984
22/12/2021 168.50p 172.00p 168.50p 169.00p 1115
21/12/2021 163.50p 170.00p 160.00p 168.50p 14112
20/12/2021 159.00p 167.50p 158.55p 163.50p 26769
17/12/2021 159.00p 160.00p 158.10p 159.00p 15903
16/12/2021 159.00p 159.75p 158.00p 159.00p 12276
15/12/2021 161.50p 161.90p 155.00p 159.00p 50304
14/12/2021 162.00p 162.50p 159.50p 161.50p 58415
13/12/2021 160.50p 162.25p 160.50p 162.00p 37854
10/12/2021 159.00p 162.25p 159.00p 160.50p 27194
09/12/2021 156.00p 159.00p 156.00p 158.50p 38358
08/12/2021 155.50p 157.00p 154.70p 156.00p 15210
07/12/2021 155.50p 156.70p 154.50p 155.50p 6624
06/12/2021 154.00p 157.00p 152.50p 157.00p 15865
03/12/2021 153.50p 155.40p 151.50p 154.00p 25152
02/12/2021 152.00p 153.60p 150.30p 153.50p 38159
01/12/2021 146.00p 153.50p 146.00p 152.00p 81109
30/11/2021 148.00p 148.00p 140.00p 145.00p 66623
29/11/2021 162.00p 162.00p 145.50p 148.00p 97100
26/11/2021 171.50p 171.50p 158.00p 162.00p 39085
25/11/2021 173.50p 173.50p 173.15p 173.50p 7458
24/11/2021 177.50p 177.50p 173.00p 173.50p 38516
23/11/2021 178.50p 178.50p 175.00p 177.50p 9778
22/11/2021 180.50p 180.50p 177.06p 178.50p 7618
19/11/2021 180.50p 181.00p 177.30p 180.50p 8702
18/11/2021 178.50p 180.70p 177.00p 180.50p 6195
17/11/2021 180.50p 181.80p 177.00p 178.50p 20724
16/11/2021 180.50p 184.00p 177.00p 180.50p 39251
15/11/2021 182.00p 182.60p 177.14p 180.50p 27796
12/11/2021 182.00p 184.00p 180.61p 182.00p 16024
11/11/2021 182.00p 184.00p 180.55p 182.00p 17731
10/11/2021 180.50p 183.40p 178.50p 182.00p 8553
09/11/2021 180.50p 182.95p 177.55p 180.50p 8263
08/11/2021 181.50p 181.50p 175.55p 180.50p 34916
05/11/2021 181.50p 183.00p 178.25p 181.50p 17621
04/11/2021 181.50p 181.50p 178.10p 181.50p 17782
03/11/2021 182.50p 183.90p 178.00p 181.50p 20392
02/11/2021 182.50p 184.00p 180.15p 182.50p 38004
01/11/2021 184.50p 187.70p 180.00p 182.50p 76127
29/10/2021 184.50p 185.00p 181.14p 184.50p 8928
28/10/2021 184.50p 185.90p 182.00p 184.50p 28950
27/10/2021 184.50p 185.70p 181.35p 184.50p 16314

*Close Price adjusted for both dividends and splits