Quixant (QXT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/04/2020 66.50p 70.00p 65.60p 69.00p 42442
10/04/2020 66.50p 70.00p 65.60p 69.00p 42442
09/04/2020 66.50p 70.00p 65.60p 69.00p 42442
08/04/2020 66.50p 70.00p 65.02p 66.50p 21427
07/04/2020 65.00p 84.00p 65.00p 70.00p 295591
06/04/2020 65.00p 65.00p 60.00p 65.00p 56776
03/04/2020 67.50p 67.50p 60.00p 65.00p 54463
02/04/2020 66.00p 70.00p 62.00p 67.50p 82683
01/04/2020 62.00p 70.00p 60.00p 66.00p 32670
31/03/2020 57.50p 63.77p 55.00p 62.00p 37472
30/03/2020 77.00p 79.61p 74.00p 77.00p 40837
27/03/2020 77.00p 77.00p 74.00p 77.00p 8572
26/03/2020 82.00p 82.00p 74.00p 77.00p 28031
25/03/2020 82.00p 82.70p 76.00p 82.00p 24626
24/03/2020 83.00p 83.00p 80.00p 82.00p 2499
23/03/2020 83.00p 84.70p 83.00p 83.00p 3411
20/03/2020 84.00p 87.60p 80.00p 84.00p 5791
19/03/2020 84.00p 84.80p 80.00p 84.00p 3265
18/03/2020 90.00p 90.00p 80.00p 84.00p 1524369
17/03/2020 99.00p 100.00p 90.00p 93.00p 6207
16/03/2020 110.50p 110.50p 95.00p 99.00p 15430
13/03/2020 111.50p 113.60p 110.00p 112.00p 13552
12/03/2020 120.50p 120.50p 109.00p 110.50p 24587
11/03/2020 123.50p 123.50p 120.00p 123.00p 15829
10/03/2020 123.50p 123.50p 120.00p 123.50p 346
09/03/2020 129.00p 129.00p 121.00p 123.50p 7864
06/03/2020 134.00p 134.00p 129.40p 130.00p 46663
05/03/2020 141.50p 141.50p 130.00p 136.50p 13009
04/03/2020 142.50p 142.50p 138.00p 141.50p 18200
03/03/2020 144.00p 146.00p 140.00p 142.50p 19830
02/03/2020 149.50p 153.55p 143.50p 144.00p 18756
28/02/2020 159.50p 159.50p 145.00p 149.50p 64800
27/02/2020 163.50p 163.50p 160.06p 163.00p 73228
26/02/2020 163.50p 165.75p 162.30p 163.50p 17494
25/02/2020 163.50p 165.75p 162.30p 163.50p 1254
24/02/2020 164.50p 165.00p 161.55p 163.50p 45392
21/02/2020 164.50p 167.93p 162.10p 164.50p 8825
20/02/2020 164.50p 167.93p 161.55p 164.50p 11986
19/02/2020 164.50p 164.50p 161.55p 164.50p 2130
18/02/2020 164.50p 164.50p 161.00p 164.50p 23291
17/02/2020 165.50p 165.50p 161.00p 164.50p 44767
14/02/2020 165.50p 165.50p 164.00p 165.50p 3836
13/02/2020 166.50p 168.00p 163.00p 165.50p 79146
12/02/2020 179.50p 179.50p 162.00p 166.50p 81808
11/02/2020 179.50p 179.50p 176.60p 179.50p 41750
10/02/2020 179.50p 179.50p 178.60p 179.50p 61848
07/02/2020 177.00p 180.00p 175.00p 179.50p 14445
06/02/2020 177.00p 180.00p 177.00p 177.00p 8752
05/02/2020 177.00p 177.00p 175.60p 177.00p 1099
04/02/2020 177.00p 177.00p 174.00p 174.00p 2500
03/02/2020 173.50p 177.00p 173.50p 177.00p 5684
31/01/2020 173.50p 178.00p 173.50p 173.50p 48016
30/01/2020 173.50p 176.93p 173.50p 173.50p 23143
29/01/2020 142.50p 177.00p 142.50p 173.50p 43129
28/01/2020 206.00p 207.94p 204.65p 205.00p 3474
27/01/2020 206.00p 207.94p 204.50p 205.00p 6928
24/01/2020 205.00p 207.00p 205.00p 206.00p 3680
23/01/2020 205.00p 207.00p 201.74p 205.00p 42634
22/01/2020 206.00p 206.00p 202.00p 205.00p 5446
21/01/2020 207.00p 210.00p 204.00p 204.00p 11268
20/01/2020 220.00p 220.00p 208.00p 210.00p 19567
17/01/2020 222.00p 223.50p 218.00p 222.00p 11705
16/01/2020 222.00p 225.12p 218.91p 222.00p 4606
15/01/2020 224.00p 224.00p 222.00p 222.00p 0
14/01/2020 226.00p 229.00p 219.00p 224.00p 12174
13/01/2020 226.00p 229.00p 219.92p 226.00p 1956
10/01/2020 226.00p 229.00p 221.00p 226.00p 7806
09/01/2020 226.00p 230.00p 221.00p 226.00p 1181
08/01/2020 226.00p 226.00p 226.00p 226.00p 0
07/01/2020 226.00p 228.24p 221.00p 226.00p 5558
06/01/2020 226.00p 226.00p 226.00p 226.00p 0
03/01/2020 227.00p 228.24p 219.92p 226.00p 40192
02/01/2020 227.00p 227.00p 220.14p 227.00p 3703
01/01/2020 227.00p 228.96p 224.00p 227.00p 3066
31/12/2019 227.00p 228.96p 224.00p 227.00p 3066
30/12/2019 227.00p 233.00p 221.40p 227.00p 9557
27/12/2019 227.00p 228.96p 227.00p 227.00p 1305
26/12/2019 227.00p 230.00p 227.00p 227.00p 98
25/12/2019 227.00p 230.00p 227.00p 227.00p 98
24/12/2019 227.00p 230.00p 227.00p 227.00p 98
23/12/2019 227.00p 227.00p 227.00p 227.00p 0
20/12/2019 227.00p 228.50p 222.00p 227.00p 19074
19/12/2019 227.00p 228.96p 227.00p 227.00p 37600
18/12/2019 227.00p 228.96p 222.00p 227.00p 19753
17/12/2019 227.00p 229.50p 221.40p 227.00p 23850
16/12/2019 227.00p 228.96p 221.40p 227.00p 3507
13/12/2019 227.00p 232.50p 221.40p 227.00p 38169
12/12/2019 227.00p 233.00p 220.70p 227.00p 2759
11/12/2019 227.00p 227.00p 222.24p 227.00p 1086
10/12/2019 227.00p 227.00p 221.40p 227.00p 35710
09/12/2019 227.00p 229.00p 224.00p 227.00p 16161
06/12/2019 227.00p 227.00p 227.00p 227.00p 3410
05/12/2019 227.00p 230.00p 227.00p 230.00p 1925
04/12/2019 227.00p 232.00p 225.00p 227.00p 43840
03/12/2019 227.00p 234.00p 227.00p 227.00p 4319
02/12/2019 225.00p 234.00p 225.00p 227.00p 8518
29/11/2019 224.00p 230.00p 224.00p 225.00p 27682
28/11/2019 224.00p 224.50p 224.00p 224.00p 6263
27/11/2019 224.00p 224.00p 224.00p 224.00p 300
26/11/2019 224.00p 228.00p 221.00p 224.00p 5984
25/11/2019 224.00p 228.00p 219.92p 224.00p 93568
22/11/2019 224.00p 230.00p 223.00p 224.00p 4795
21/11/2019 218.00p 225.84p 218.00p 224.00p 4953
20/11/2019 217.00p 222.00p 215.22p 218.00p 10250
19/11/2019 217.00p 217.00p 217.00p 217.00p 0
18/11/2019 215.00p 220.00p 212.30p 217.00p 10395
15/11/2019 212.00p 219.00p 210.00p 215.00p 4033
14/11/2019 196.00p 220.00p 196.00p 212.00p 39194
13/11/2019 196.00p 202.00p 196.00p 196.00p 2670
12/11/2019 197.00p 200.00p 197.00p 200.00p 1496
11/11/2019 197.00p 201.90p 195.00p 197.00p 7010
08/11/2019 193.50p 197.00p 193.50p 197.00p 7293
07/11/2019 191.50p 196.00p 191.25p 193.50p 1295
06/11/2019 191.50p 197.00p 191.25p 191.50p 56558
05/11/2019 191.50p 197.00p 189.00p 191.50p 845
04/11/2019 191.50p 196.89p 188.52p 191.50p 2162
01/11/2019 191.50p 191.50p 191.50p 191.50p 2000
31/10/2019 191.50p 191.50p 186.00p 191.50p 12708
30/10/2019 191.50p 197.00p 191.50p 191.50p 1266
29/10/2019 191.50p 196.89p 191.50p 191.50p 4284
28/10/2019 191.50p 191.50p 188.52p 191.50p 1278
25/10/2019 191.50p 197.00p 191.50p 191.50p 1261
24/10/2019 191.50p 193.00p 191.50p 191.50p 1555
23/10/2019 191.50p 194.00p 190.00p 194.00p 65748
22/10/2019 191.50p 195.00p 190.00p 195.00p 30872
21/10/2019 194.00p 194.00p 190.00p 191.50p 1783
18/10/2019 194.00p 194.00p 194.00p 194.00p 0
17/10/2019 194.00p 194.00p 187.00p 194.00p 11000
16/10/2019 182.00p 202.00p 182.00p 194.00p 29792
15/10/2019 182.00p 189.00p 182.00p 182.00p 3638
14/10/2019 175.00p 188.85p 174.00p 181.50p 35527
11/10/2019 175.00p 177.94p 174.00p 175.00p 4521
10/10/2019 174.00p 177.94p 174.00p 175.00p 5740
09/10/2019 169.50p 174.00p 168.50p 174.00p 951820
08/10/2019 191.50p 192.80p 169.50p 169.50p 16877
07/10/2019 196.00p 200.00p 186.00p 192.50p 34888
04/10/2019 196.00p 198.00p 192.27p 198.00p 26636
03/10/2019 195.00p 200.00p 195.00p 196.00p 11331
02/10/2019 196.00p 198.00p 196.00p 198.00p 3282
01/10/2019 195.00p 200.00p 194.20p 196.00p 13748
30/09/2019 195.00p 199.00p 193.65p 195.00p 248251
27/09/2019 173.50p 200.00p 170.50p 195.00p 36603
26/09/2019 155.00p 177.00p 155.00p 173.50p 427867
25/09/2019 152.50p 157.00p 151.30p 156.00p 42663
24/09/2019 152.50p 154.00p 150.05p 152.00p 53539
23/09/2019 152.50p 156.86p 152.00p 152.50p 33827
20/09/2019 164.50p 164.50p 149.30p 152.50p 122743
19/09/2019 163.50p 166.18p 163.50p 165.00p 270584
18/09/2019 163.50p 165.00p 160.00p 162.50p 102918
17/09/2019 166.00p 170.00p 146.00p 163.50p 1946251
16/09/2019 307.00p 308.00p 302.00p 303.00p 40086
13/09/2019 307.00p 308.00p 303.10p 307.00p 3899
12/09/2019 310.00p 310.00p 303.10p 307.00p 16852
11/09/2019 311.00p 311.00p 306.00p 311.00p 12076
10/09/2019 311.00p 313.50p 311.00p 311.00p 100
09/09/2019 311.00p 311.00p 306.00p 311.00p 3814
06/09/2019 311.00p 316.00p 311.00p 311.00p 7626
05/09/2019 311.00p 313.50p 311.00p 311.00p 529
04/09/2019 311.00p 312.00p 306.00p 311.00p 4049
03/09/2019 311.00p 314.00p 306.10p 311.00p 23168
02/09/2019 311.00p 313.50p 306.10p 311.00p 3622
30/08/2019 311.00p 312.00p 306.00p 311.00p 4888
29/08/2019 311.00p 312.00p 311.00p 311.00p 9146
28/08/2019 311.00p 311.00p 311.00p 311.00p 2300
27/08/2019 311.00p 316.00p 306.10p 311.00p 3720
23/08/2019 311.00p 311.00p 311.00p 311.00p 6424
22/08/2019 310.00p 315.00p 306.00p 311.00p 6754
21/08/2019 311.00p 312.00p 308.50p 311.00p 151991
20/08/2019 314.00p 314.99p 310.00p 311.00p 7783
19/08/2019 314.00p 316.24p 310.25p 314.00p 2146
16/08/2019 314.00p 314.00p 314.00p 314.00p 0
15/08/2019 314.00p 314.00p 310.00p 314.00p 365444
14/08/2019 306.00p 317.30p 306.00p 314.00p 32239
13/08/2019 304.00p 307.96p 304.00p 306.00p 11981
12/08/2019 303.00p 306.00p 303.00p 304.00p 7536
09/08/2019 304.00p 305.94p 302.00p 303.00p 10636
08/08/2019 298.00p 306.00p 298.00p 304.00p 5176
07/08/2019 298.00p 301.20p 298.00p 298.00p 7300
06/08/2019 298.00p 301.20p 290.00p 298.00p 14660
05/08/2019 298.00p 301.20p 298.00p 298.00p 3929
02/08/2019 298.00p 305.84p 298.00p 298.00p 11830
01/08/2019 296.00p 304.00p 295.00p 298.00p 17270
31/07/2019 287.00p 300.00p 287.00p 297.00p 6740
30/07/2019 279.00p 290.00p 279.00p 287.00p 35415
29/07/2019 275.00p 279.00p 274.00p 279.00p 17507
26/07/2019 269.00p 275.00p 269.00p 275.00p 822
25/07/2019 275.00p 275.00p 272.00p 275.00p 2000
24/07/2019 275.00p 278.00p 272.00p 276.00p 29647
23/07/2019 261.00p 281.56p 261.00p 275.00p 33721
22/07/2019 261.00p 267.86p 256.00p 261.00p 81876
19/07/2019 262.00p 265.90p 258.00p 261.00p 8671
18/07/2019 259.00p 264.00p 258.00p 261.00p 7209
17/07/2019 253.00p 264.00p 253.00p 259.00p 33673
16/07/2019 253.00p 257.67p 251.00p 253.00p 12150
15/07/2019 252.00p 255.00p 248.80p 252.00p 6892
12/07/2019 249.00p 255.12p 249.00p 252.00p 11841
11/07/2019 249.00p 250.00p 248.20p 249.00p 10583
10/07/2019 255.00p 255.00p 249.00p 249.00p 5136
09/07/2019 254.00p 257.00p 250.00p 254.00p 3420
08/07/2019 238.00p 257.00p 238.00p 254.00p 26847

*Close Price adjusted for both dividends and splits