Quixant (QXT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/01/2021 137.50p 137.50p 135.25p 137.50p 29179
18/01/2021 138.50p 138.50p 135.00p 137.50p 131227
15/01/2021 138.50p 138.50p 136.26p 138.50p 1436
14/01/2021 138.50p 139.75p 136.00p 138.50p 4372
13/01/2021 138.50p 139.75p 136.21p 138.50p 3667
12/01/2021 138.50p 140.00p 135.35p 138.50p 8163
11/01/2021 138.50p 140.90p 136.00p 138.50p 16103
08/01/2021 141.50p 142.25p 138.00p 138.50p 47425
07/01/2021 138.50p 141.50p 137.80p 141.50p 51664
06/01/2021 138.50p 140.90p 135.35p 138.50p 20611
05/01/2021 138.50p 140.00p 138.50p 138.50p 1012
04/01/2021 141.00p 142.00p 140.00p 141.00p 7212
01/01/2021 138.50p 141.90p 138.50p 141.00p 9254
31/12/2020 138.50p 141.90p 138.50p 141.00p 9254
30/12/2020 137.50p 143.00p 135.00p 138.50p 45660
29/12/2020 137.50p 140.00p 135.25p 137.50p 7691
28/12/2020 136.00p 137.50p 135.00p 137.50p 35537
25/12/2020 136.00p 137.50p 135.00p 137.50p 35537
24/12/2020 136.00p 137.50p 135.00p 137.50p 35537
23/12/2020 136.00p 136.00p 135.06p 136.00p 1471
22/12/2020 141.00p 141.00p 135.00p 135.00p 15573
21/12/2020 145.00p 145.00p 140.00p 141.00p 15134
18/12/2020 145.00p 146.00p 142.06p 145.00p 2632
17/12/2020 145.00p 146.00p 145.00p 145.00p 39826
16/12/2020 145.00p 146.00p 142.06p 145.00p 24345
15/12/2020 145.00p 145.95p 142.06p 145.00p 6226
14/12/2020 145.00p 146.00p 142.06p 145.00p 365
11/12/2020 146.00p 150.00p 142.00p 145.00p 44495
10/12/2020 142.50p 152.60p 142.00p 146.00p 1015289
09/12/2020 136.50p 136.50p 135.30p 136.50p 72
08/12/2020 136.50p 137.00p 135.30p 136.50p 699
07/12/2020 138.00p 138.70p 135.30p 136.50p 18013
04/12/2020 138.00p 139.00p 136.50p 138.00p 6746
03/12/2020 142.50p 142.50p 136.40p 138.00p 21298
02/12/2020 142.50p 144.90p 140.00p 142.50p 284789
01/12/2020 142.50p 144.90p 141.75p 142.50p 7381
30/11/2020 137.50p 145.00p 135.25p 142.50p 10503
27/11/2020 122.50p 136.75p 122.50p 136.50p 58118
26/11/2020 115.50p 125.00p 115.00p 122.50p 53400
25/11/2020 113.00p 116.75p 113.00p 115.50p 13035
24/11/2020 113.00p 114.00p 112.00p 113.00p 20409
23/11/2020 112.00p 113.85p 112.00p 113.00p 24481
20/11/2020 112.00p 113.80p 112.00p 112.00p 8692
19/11/2020 107.50p 114.00p 106.40p 114.00p 3138
18/11/2020 107.50p 109.75p 107.50p 107.50p 4589
17/11/2020 103.50p 107.50p 103.50p 107.50p 44726
16/11/2020 104.50p 105.00p 103.82p 104.50p 32827
13/11/2020 106.50p 107.20p 101.00p 104.50p 71493
12/11/2020 106.50p 108.40p 104.91p 106.50p 34092
10/11/2020 106.50p 106.50p 104.00p 106.50p 1174499
09/11/2020 107.50p 107.50p 104.91p 106.50p 13256
06/11/2020 106.00p 107.50p 105.00p 107.50p 7381
05/11/2020 106.00p 106.49p 105.52p 106.00p 4934
04/11/2020 107.50p 107.50p 105.00p 106.00p 4052
03/11/2020 107.50p 107.50p 105.05p 107.50p 2596
02/11/2020 109.00p 109.00p 105.05p 107.50p 6575
30/10/2020 112.50p 112.50p 105.50p 109.00p 9638
29/10/2020 112.50p 112.50p 110.00p 112.50p 11305
28/10/2020 115.00p 115.00p 111.25p 112.50p 1435
27/10/2020 115.00p 115.00p 111.00p 115.00p 7053
26/10/2020 115.00p 115.00p 112.26p 115.00p 2112
23/10/2020 115.00p 119.00p 111.00p 115.00p 33842
22/10/2020 115.00p 115.00p 110.72p 115.00p 5917
21/10/2020 115.00p 117.00p 110.72p 115.00p 152138
20/10/2020 115.00p 120.00p 112.30p 115.00p 5710
19/10/2020 115.00p 117.00p 112.30p 115.00p 1672
16/10/2020 115.00p 117.40p 115.00p 115.00p 5487
15/10/2020 115.00p 115.00p 112.26p 115.00p 3508
14/10/2020 115.00p 117.45p 112.26p 115.00p 11427
13/10/2020 116.00p 120.00p 114.80p 115.00p 1750
12/10/2020 115.00p 120.00p 112.50p 115.00p 8202
09/10/2020 112.50p 115.00p 111.50p 115.00p 3223
08/10/2020 112.50p 112.50p 110.75p 112.50p 6108
07/10/2020 112.50p 112.50p 110.75p 112.50p 1223
06/10/2020 112.50p 114.80p 112.50p 112.50p 7405
05/10/2020 112.50p 114.00p 112.50p 112.50p 1837
02/10/2020 112.50p 114.00p 110.00p 112.50p 5501
01/10/2020 112.50p 112.80p 110.00p 112.50p 6262
30/09/2020 118.50p 118.50p 111.10p 112.50p 32977
29/09/2020 121.50p 122.40p 121.30p 121.50p 208470
28/09/2020 121.50p 122.22p 120.60p 121.50p 45418
25/09/2020 118.00p 122.22p 118.00p 121.50p 12552
24/09/2020 119.50p 119.80p 116.07p 118.00p 23600
23/09/2020 117.50p 120.00p 116.03p 119.50p 13945
22/09/2020 119.50p 119.89p 116.03p 117.50p 4307
21/09/2020 121.50p 121.50p 116.11p 119.50p 19984
18/09/2020 121.50p 122.94p 120.00p 121.50p 3670
17/09/2020 121.50p 121.50p 120.00p 121.50p 1372
16/09/2020 121.50p 122.40p 120.60p 121.50p 6487
15/09/2020 121.50p 121.50p 120.25p 121.50p 1774
14/09/2020 121.50p 122.20p 120.17p 121.50p 22559
11/09/2020 119.50p 123.00p 116.00p 121.50p 22736
10/09/2020 121.50p 121.50p 121.50p 121.50p 0
09/09/2020 121.50p 122.70p 121.50p 121.50p 1334
08/09/2020 122.50p 122.50p 120.00p 122.50p 1714
07/09/2020 120.50p 123.50p 120.00p 122.50p 6680
04/09/2020 122.50p 125.00p 118.00p 122.50p 24602
03/09/2020 121.00p 123.70p 121.00p 122.50p 7252
02/09/2020 121.00p 123.49p 118.00p 121.00p 6804
01/09/2020 122.50p 124.40p 120.00p 121.00p 1608
31/08/2020 123.50p 123.50p 120.10p 122.50p 2034
28/08/2020 123.50p 123.50p 120.10p 122.50p 2034
27/08/2020 123.50p 124.94p 123.00p 123.50p 1959
26/08/2020 123.50p 123.50p 123.50p 123.50p 0
25/08/2020 124.00p 124.94p 122.88p 123.50p 22049
24/08/2020 125.50p 128.40p 123.00p 124.00p 13246
21/08/2020 125.50p 128.49p 123.40p 125.50p 4730
20/08/2020 125.50p 125.50p 125.50p 125.50p 0
19/08/2020 125.50p 128.86p 125.00p 125.50p 10540
18/08/2020 125.00p 128.86p 122.50p 125.50p 10618
17/08/2020 123.00p 127.00p 121.00p 124.50p 9818
14/08/2020 123.00p 126.00p 123.00p 123.00p 9513
13/08/2020 122.00p 126.00p 120.12p 123.00p 16261
12/08/2020 114.00p 124.40p 114.00p 122.00p 34558
11/08/2020 114.00p 117.80p 113.50p 114.00p 17253
10/08/2020 114.00p 117.84p 113.50p 114.00p 47124
07/08/2020 115.00p 117.00p 113.40p 115.00p 1307
06/08/2020 115.00p 115.00p 115.00p 115.00p 0
05/08/2020 114.00p 115.00p 113.36p 115.00p 310
04/08/2020 114.00p 114.00p 114.00p 114.00p 0
03/08/2020 114.00p 117.00p 110.00p 114.00p 1681
31/07/2020 114.00p 114.00p 113.30p 114.00p 2881
30/07/2020 114.00p 117.00p 110.00p 114.00p 7905
29/07/2020 114.00p 117.00p 113.00p 114.00p 1619
28/07/2020 114.00p 117.00p 111.50p 114.00p 13700
27/07/2020 114.00p 118.00p 113.20p 114.00p 18284
24/07/2020 114.00p 117.84p 113.20p 114.00p 1117
23/07/2020 115.00p 115.00p 115.00p 115.00p 0
22/07/2020 115.00p 118.00p 112.00p 115.00p 168015
21/07/2020 112.50p 114.30p 111.85p 112.50p 8265
20/07/2020 112.50p 114.00p 111.84p 112.50p 2680
17/07/2020 112.50p 112.50p 111.75p 112.50p 622
16/07/2020 112.50p 112.50p 112.50p 112.50p 0
15/07/2020 114.00p 114.30p 112.50p 112.50p 606
14/07/2020 115.00p 115.00p 112.50p 114.00p 4804
13/07/2020 117.50p 119.00p 115.00p 115.00p 165238
10/07/2020 117.50p 117.50p 117.50p 117.50p 0
09/07/2020 112.50p 118.95p 112.50p 117.50p 36610
08/07/2020 112.50p 112.50p 111.55p 112.50p 1829
07/07/2020 112.50p 112.50p 112.50p 112.50p 0
06/07/2020 112.50p 113.40p 112.00p 112.50p 2845
03/07/2020 112.50p 114.30p 112.50p 112.50p 120
02/07/2020 114.00p 115.00p 110.00p 112.50p 13419
01/07/2020 114.00p 114.00p 113.00p 114.00p 9510
30/06/2020 114.00p 114.00p 114.00p 114.00p 0
29/06/2020 117.50p 117.50p 113.04p 114.00p 7362
26/06/2020 117.50p 117.50p 117.50p 117.50p 0
25/06/2020 121.50p 121.50p 115.00p 117.50p 10390
24/06/2020 121.50p 121.50p 120.06p 121.50p 516
23/06/2020 121.50p 122.55p 120.00p 121.50p 2698
22/06/2020 103.50p 122.85p 103.50p 121.50p 78114
19/06/2020 94.00p 106.93p 94.00p 103.50p 41602
18/06/2020 94.00p 98.00p 94.00p 94.00p 9611
17/06/2020 94.00p 95.92p 94.00p 94.00p 5528
16/06/2020 94.00p 95.92p 94.00p 94.00p 2124
15/06/2020 96.00p 96.00p 93.00p 94.00p 52054
12/06/2020 98.00p 98.52p 95.00p 97.50p 75068
11/06/2020 104.00p 104.00p 98.83p 100.00p 14410
10/06/2020 104.00p 104.00p 100.20p 104.00p 6205
09/06/2020 104.00p 104.00p 100.16p 104.00p 1000
08/06/2020 104.00p 104.00p 100.00p 104.00p 16097
05/06/2020 104.00p 104.00p 100.00p 104.00p 5979
04/06/2020 104.00p 104.00p 100.00p 104.00p 52799
03/06/2020 104.00p 104.00p 104.00p 104.00p 0
02/06/2020 104.00p 104.00p 100.00p 104.00p 10000
01/06/2020 105.00p 107.00p 100.00p 104.00p 43875
29/05/2020 104.00p 108.00p 103.90p 105.00p 51750
28/05/2020 104.00p 104.00p 100.00p 104.00p 42021
27/05/2020 104.00p 104.00p 100.50p 104.00p 16359
26/05/2020 104.00p 104.50p 100.16p 101.00p 24097
25/05/2020 104.00p 104.00p 100.00p 104.00p 3000
22/05/2020 104.00p 104.00p 100.00p 104.00p 3000
21/05/2020 106.50p 108.00p 100.16p 104.00p 8344
20/05/2020 108.50p 111.20p 104.00p 110.00p 13725
19/05/2020 94.00p 114.75p 94.00p 108.50p 107962
18/05/2020 90.00p 91.00p 90.00p 90.00p 2189
15/05/2020 90.00p 91.00p 88.50p 90.00p 3999
14/05/2020 93.50p 93.50p 88.00p 90.00p 52205
13/05/2020 93.50p 95.00p 90.00p 93.50p 24280
12/05/2020 93.50p 95.00p 93.50p 93.50p 804
11/05/2020 93.50p 95.00p 91.82p 93.50p 2280
08/05/2020 96.50p 96.50p 91.82p 93.50p 8694
07/05/2020 96.50p 96.50p 91.82p 93.50p 8694
06/05/2020 87.50p 100.00p 87.50p 97.00p 47085
05/05/2020 87.50p 90.00p 87.50p 87.50p 8033
04/05/2020 88.50p 89.25p 85.50p 87.50p 37530
01/05/2020 90.00p 90.00p 87.60p 88.50p 23531
30/04/2020 92.50p 95.00p 90.00p 90.50p 79436
29/04/2020 81.50p 95.00p 81.50p 94.00p 57809
28/04/2020 77.00p 85.00p 75.60p 81.00p 62291
27/04/2020 72.50p 79.75p 70.60p 76.50p 101012
24/04/2020 66.00p 75.00p 66.00p 71.50p 34527
23/04/2020 66.00p 67.00p 66.00p 66.00p 7475
22/04/2020 66.00p 67.00p 66.00p 66.00p 155044
21/04/2020 66.00p 67.00p 65.00p 66.00p 54658
20/04/2020 65.50p 67.00p 65.50p 66.00p 51139
17/04/2020 65.50p 66.00p 65.10p 65.50p 40093
16/04/2020 66.50p 66.80p 65.50p 66.00p 63207
15/04/2020 66.75p 67.00p 66.50p 66.50p 43577
14/04/2020 69.00p 70.00p 65.24p 66.75p 305178

*Close Price adjusted for both dividends and splits