Quixant (QXT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/10/2021 186.00p 188.00p 180.50p 184.50p 28696
25/10/2021 186.00p 186.00p 184.00p 186.00p 18768
22/10/2021 186.50p 188.00p 184.00p 186.00p 5475
21/10/2021 186.50p 186.50p 185.00p 186.50p 29573
20/10/2021 186.50p 187.79p 185.06p 186.50p 10380
19/10/2021 186.50p 188.00p 185.10p 186.50p 22275
18/10/2021 186.50p 187.85p 185.00p 186.50p 13726
15/10/2021 186.50p 186.50p 185.25p 186.50p 18888
14/10/2021 186.50p 186.50p 185.00p 186.50p 15905
13/10/2021 187.00p 187.00p 185.00p 185.00p 19868
12/10/2021 188.00p 188.50p 186.00p 187.00p 18325
11/10/2021 188.50p 195.00p 186.08p 188.00p 136789
08/10/2021 186.00p 186.00p 182.40p 186.00p 2769
07/10/2021 186.00p 188.80p 182.40p 186.00p 35358
06/10/2021 186.00p 190.00p 182.50p 190.00p 40771
05/10/2021 186.00p 190.00p 183.20p 190.00p 31798
04/10/2021 186.00p 190.00p 183.20p 186.00p 52384
01/10/2021 186.00p 189.92p 182.40p 186.00p 25166
30/09/2021 186.00p 190.00p 184.00p 187.00p 50893
29/09/2021 187.50p 189.95p 185.00p 187.00p 36674
28/09/2021 187.50p 189.95p 185.50p 187.50p 25679
27/09/2021 183.50p 190.00p 183.50p 187.50p 25180
24/09/2021 183.50p 187.00p 181.75p 183.50p 15241
23/09/2021 182.00p 187.00p 181.00p 183.50p 33408
22/09/2021 181.00p 182.00p 176.00p 182.00p 37365
21/09/2021 187.50p 190.00p 185.00p 185.00p 23551
20/09/2021 183.00p 190.00p 180.00p 187.50p 41526
17/09/2021 177.00p 184.00p 176.28p 183.00p 25034
16/09/2021 174.50p 180.00p 174.00p 177.00p 9744
15/09/2021 174.50p 176.20p 174.50p 174.50p 7015
14/09/2021 174.50p 176.50p 174.50p 174.50p 201704
13/09/2021 176.00p 176.70p 173.25p 174.50p 11943
10/09/2021 167.00p 177.00p 167.00p 176.00p 51043
09/09/2021 175.00p 176.00p 161.70p 167.00p 37866
08/09/2021 175.00p 175.96p 170.00p 175.00p 29002
07/09/2021 176.00p 177.00p 174.00p 175.00p 29198
06/09/2021 176.00p 178.00p 174.55p 176.00p 17491
03/09/2021 176.00p 177.60p 174.55p 176.00p 6578
02/09/2021 176.00p 178.00p 174.50p 176.00p 21282
01/09/2021 176.00p 177.00p 174.50p 176.00p 6001
31/08/2021 176.00p 177.00p 174.00p 176.00p 53038
30/08/2021 176.00p 178.00p 174.00p 176.00p 146024
27/08/2021 176.00p 178.00p 174.00p 176.00p 146024
26/08/2021 176.00p 178.00p 176.00p 178.00p 252665
25/08/2021 176.00p 178.00p 174.00p 176.00p 67427
24/08/2021 176.00p 177.00p 174.00p 176.00p 272674
23/08/2021 177.00p 179.40p 174.00p 176.00p 155954
20/08/2021 175.00p 180.00p 175.00p 177.00p 177776
19/08/2021 175.00p 178.00p 174.55p 175.00p 331756
18/08/2021 174.00p 178.00p 174.00p 175.00p 55985
17/08/2021 173.00p 178.00p 173.00p 174.00p 3416
16/08/2021 173.00p 176.00p 172.50p 173.00p 5176
13/08/2021 172.50p 175.00p 171.50p 173.00p 215512
12/08/2021 170.00p 174.50p 170.00p 172.50p 6132
11/08/2021 169.50p 174.00p 169.50p 170.00p 4627
10/08/2021 167.50p 169.75p 166.70p 169.50p 18365
09/08/2021 167.50p 168.95p 165.00p 167.50p 9176
06/08/2021 167.50p 168.95p 166.50p 167.50p 8396
05/08/2021 167.50p 169.75p 166.50p 167.50p 17994
04/08/2021 167.50p 170.00p 166.50p 167.50p 288283
03/08/2021 167.50p 170.00p 166.50p 167.50p 29559
02/08/2021 167.50p 170.00p 166.10p 167.50p 18823
30/07/2021 167.50p 170.00p 167.50p 167.50p 23985
29/07/2021 167.00p 170.00p 165.80p 167.50p 59499
28/07/2021 165.00p 165.75p 164.60p 165.00p 7265
27/07/2021 165.00p 165.00p 164.60p 165.00p 56046
26/07/2021 164.00p 165.90p 164.00p 165.00p 18439
23/07/2021 164.00p 165.70p 164.00p 164.00p 7421
22/07/2021 164.00p 167.00p 162.80p 164.00p 20114
21/07/2021 159.00p 169.00p 158.00p 163.50p 41570
20/07/2021 159.00p 160.00p 158.10p 159.00p 6482
19/07/2021 159.00p 160.00p 159.00p 159.00p 11771
16/07/2021 159.00p 160.00p 158.10p 159.00p 9596
15/07/2021 159.00p 160.00p 159.00p 159.00p 11929
14/07/2021 166.50p 166.50p 155.00p 159.00p 52758
13/07/2021 166.50p 169.00p 163.55p 166.50p 14272
12/07/2021 164.50p 167.00p 162.55p 166.50p 6129
09/07/2021 167.00p 167.00p 162.50p 164.50p 17152
08/07/2021 168.00p 170.00p 164.00p 167.00p 203555
07/07/2021 168.00p 169.72p 166.28p 168.00p 17010
06/07/2021 167.00p 168.00p 166.00p 168.00p 135791
05/07/2021 165.00p 170.00p 165.00p 167.00p 39545
02/07/2021 162.50p 170.00p 161.00p 165.00p 314343
01/07/2021 159.00p 165.00p 156.00p 162.50p 195315
30/06/2021 159.00p 161.90p 157.50p 159.00p 72284
29/06/2021 158.50p 162.00p 157.10p 162.00p 91927
28/06/2021 158.50p 161.00p 157.10p 158.50p 19075
25/06/2021 158.50p 160.48p 155.00p 158.50p 25449
24/06/2021 158.50p 162.00p 158.50p 158.50p 11084
23/06/2021 157.50p 160.00p 155.15p 157.50p 232542
22/06/2021 154.50p 160.00p 154.50p 157.50p 204129
21/06/2021 154.50p 156.80p 153.00p 154.50p 25652
18/06/2021 154.50p 162.00p 154.50p 154.50p 4857
17/06/2021 154.50p 156.85p 152.50p 154.50p 9670
16/06/2021 157.50p 157.50p 152.00p 157.00p 20292
15/06/2021 157.50p 159.40p 155.10p 157.50p 4407
14/06/2021 157.50p 159.40p 155.10p 157.50p 15499
11/06/2021 157.50p 159.40p 155.25p 157.50p 14507
10/06/2021 158.50p 158.50p 155.10p 157.50p 8257
09/06/2021 160.50p 160.50p 156.45p 158.50p 60365
08/06/2021 160.50p 161.94p 159.50p 160.50p 68652
07/06/2021 160.50p 162.00p 159.00p 160.50p 37223
04/06/2021 160.50p 161.94p 152.00p 160.50p 27801
03/06/2021 160.50p 160.50p 159.10p 160.50p 21571
02/06/2021 160.50p 161.25p 156.00p 160.50p 60622
01/06/2021 160.50p 162.00p 158.00p 158.00p 9267
31/05/2021 160.50p 161.20p 159.06p 160.50p 19205
28/05/2021 160.50p 161.20p 159.06p 160.50p 19205
27/05/2021 160.50p 162.00p 159.70p 160.50p 4953
26/05/2021 160.50p 161.25p 159.50p 160.50p 26364
25/05/2021 160.50p 161.25p 160.50p 160.50p 12669
24/05/2021 160.50p 161.94p 160.20p 160.50p 17140
21/05/2021 160.50p 161.25p 158.00p 160.50p 9919
20/05/2021 158.50p 161.00p 158.50p 161.00p 53689
19/05/2021 158.50p 160.49p 155.35p 158.50p 16215
18/05/2021 158.50p 161.86p 157.00p 158.50p 2787
17/05/2021 158.50p 161.00p 156.11p 158.50p 33281
14/05/2021 161.00p 161.40p 155.71p 158.50p 72474
13/05/2021 161.00p 161.00p 160.21p 161.00p 32940
12/05/2021 158.50p 162.00p 157.10p 161.00p 19556
11/05/2021 159.00p 162.00p 156.00p 159.00p 25650
10/05/2021 162.50p 165.00p 160.75p 161.50p 182418
07/05/2021 152.50p 164.40p 151.00p 164.00p 68737
06/05/2021 143.50p 154.67p 143.50p 152.50p 65459
05/05/2021 142.00p 145.00p 140.00p 143.00p 45873
04/05/2021 142.50p 144.00p 140.13p 142.00p 39438
03/05/2021 142.00p 143.92p 140.50p 142.00p 21443
30/04/2021 142.00p 143.92p 140.50p 142.00p 21443
29/04/2021 142.50p 143.50p 140.00p 142.00p 57914
28/04/2021 144.50p 144.70p 142.06p 143.50p 57402
27/04/2021 143.50p 145.00p 142.10p 144.50p 32472
26/04/2021 144.50p 145.00p 141.00p 144.50p 39040
23/04/2021 144.50p 147.00p 142.10p 144.50p 22476
22/04/2021 148.00p 148.00p 140.00p 144.50p 69855
21/04/2021 149.00p 150.00p 145.00p 148.00p 46770
20/04/2021 143.50p 156.00p 143.50p 151.50p 1134984
19/04/2021 140.00p 147.50p 138.13p 143.50p 90871
16/04/2021 132.50p 145.00p 130.00p 140.00p 2604243
15/04/2021 133.50p 135.00p 129.00p 132.50p 244162
14/04/2021 132.00p 140.00p 129.00p 135.00p 335625
13/04/2021 131.50p 133.75p 131.50p 132.00p 25573
12/04/2021 131.50p 134.00p 131.00p 131.50p 21675
09/04/2021 127.00p 130.00p 124.00p 129.00p 21142
08/04/2021 127.00p 130.00p 124.00p 127.00p 6589
07/04/2021 127.00p 127.00p 124.00p 127.00p 2929
06/04/2021 127.00p 129.00p 124.00p 127.00p 10267
05/04/2021 127.00p 127.00p 124.00p 127.00p 14379
02/04/2021 127.00p 127.00p 124.00p 127.00p 14379
01/04/2021 127.00p 127.00p 124.00p 127.00p 14379
31/03/2021 127.00p 127.00p 124.00p 127.00p 5006
30/03/2021 127.00p 129.00p 124.06p 127.00p 45580
29/03/2021 127.00p 127.00p 124.06p 127.00p 3335
26/03/2021 127.00p 127.00p 124.00p 127.00p 12875
25/03/2021 127.00p 127.00p 125.90p 127.00p 28802
24/03/2021 126.00p 127.00p 122.00p 127.00p 5419
23/03/2021 127.00p 130.00p 122.00p 126.00p 24302
22/03/2021 127.00p 127.00p 124.10p 127.00p 17481
19/03/2021 127.00p 127.00p 123.00p 127.00p 30496
18/03/2021 127.00p 127.00p 125.00p 127.00p 18385
17/03/2021 127.00p 127.00p 124.00p 127.00p 23493
16/03/2021 128.50p 128.50p 125.00p 125.00p 31918
15/03/2021 128.00p 128.50p 122.00p 128.50p 9595
12/03/2021 121.50p 129.40p 121.00p 128.00p 147686
11/03/2021 120.00p 122.00p 120.00p 120.00p 5061
10/03/2021 119.00p 120.00p 119.00p 120.00p 44410
09/03/2021 119.00p 119.95p 119.00p 119.00p 14910
08/03/2021 119.00p 120.00p 119.00p 119.00p 22908
05/03/2021 119.00p 120.00p 118.85p 119.00p 11578
04/03/2021 119.00p 120.00p 118.85p 119.00p 5416
03/03/2021 119.00p 120.00p 119.00p 119.00p 51523
02/03/2021 119.00p 120.00p 118.50p 119.00p 9596
01/03/2021 119.00p 120.00p 119.00p 119.00p 4955
26/02/2021 119.00p 120.00p 118.50p 119.00p 47548
25/02/2021 119.00p 120.00p 118.75p 119.00p 58983
24/02/2021 119.00p 120.00p 118.00p 119.00p 59823
23/02/2021 119.00p 120.00p 118.00p 119.00p 27576
22/02/2021 118.50p 119.00p 115.00p 119.00p 40524
19/02/2021 118.50p 120.00p 117.00p 118.50p 28180
18/02/2021 119.50p 119.50p 117.55p 118.50p 8433
17/02/2021 119.50p 119.50p 117.55p 119.50p 5916
16/02/2021 119.50p 119.50p 117.00p 119.50p 17370
15/02/2021 119.50p 120.00p 117.50p 119.50p 22994
12/02/2021 123.50p 123.50p 116.00p 119.50p 2631885
11/02/2021 125.50p 125.50p 121.25p 123.50p 8054
10/02/2021 125.50p 125.50p 125.00p 125.50p 2455
09/02/2021 125.50p 125.50p 125.00p 125.50p 30299
08/02/2021 126.00p 127.00p 125.00p 125.50p 37973
05/02/2021 126.00p 126.44p 125.00p 126.00p 11791
04/02/2021 127.50p 128.30p 125.00p 126.00p 49444
03/02/2021 127.50p 128.40p 125.25p 127.50p 6820
02/02/2021 131.50p 131.50p 125.25p 127.50p 21335
01/02/2021 134.00p 134.00p 130.00p 131.50p 10542
29/01/2021 134.00p 138.00p 128.00p 134.00p 30971
28/01/2021 134.00p 138.00p 130.40p 134.00p 2637
27/01/2021 137.00p 140.00p 134.00p 134.00p 6930
26/01/2021 134.50p 136.00p 132.75p 134.50p 14821
25/01/2021 134.50p 135.00p 132.75p 134.50p 2904
22/01/2021 134.50p 135.00p 134.50p 134.50p 419
21/01/2021 137.50p 137.50p 132.00p 134.50p 6298
20/01/2021 137.50p 139.75p 135.25p 137.50p 5244

*Close Price adjusted for both dividends and splits