Quixant (QXT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/07/2019 232.00p 239.90p 232.00p 235.00p 13678
04/07/2019 224.00p 235.75p 224.00p 232.00p 170584
03/07/2019 224.00p 226.98p 222.00p 224.00p 9241
02/07/2019 224.00p 227.00p 224.00p 224.00p 438
01/07/2019 224.00p 227.12p 224.00p 224.00p 16150
28/06/2019 224.00p 227.10p 224.00p 224.00p 1817
27/06/2019 224.00p 227.12p 224.00p 224.00p 1754
26/06/2019 224.00p 228.00p 224.00p 224.00p 50725
25/06/2019 224.00p 228.00p 224.00p 224.00p 6180
24/06/2019 224.00p 228.00p 224.00p 224.00p 13520
21/06/2019 224.00p 224.00p 224.00p 224.00p 0
20/06/2019 224.00p 228.00p 224.00p 224.00p 22157
19/06/2019 224.00p 227.20p 224.00p 224.00p 1490
18/06/2019 225.00p 225.00p 220.00p 224.00p 2757
17/06/2019 225.00p 225.00p 222.72p 225.00p 4523
14/06/2019 224.00p 227.94p 224.00p 225.00p 6231
13/06/2019 224.00p 224.00p 220.00p 224.00p 39910
12/06/2019 223.00p 226.00p 220.00p 224.00p 37891
11/06/2019 235.00p 235.00p 222.05p 223.00p 23036
10/06/2019 235.00p 239.00p 230.00p 230.00p 302182
07/06/2019 238.00p 240.00p 230.00p 235.00p 13256
06/06/2019 246.00p 246.00p 232.00p 238.00p 6566
05/06/2019 251.00p 254.00p 244.00p 247.00p 12435
04/06/2019 251.00p 251.00p 251.00p 251.00p 0
03/06/2019 251.00p 255.99p 249.50p 251.00p 68943
31/05/2019 251.00p 256.00p 249.50p 251.00p 3000
30/05/2019 251.00p 255.50p 249.50p 251.00p 13285
29/05/2019 251.00p 256.00p 249.01p 251.00p 9462
28/05/2019 249.00p 255.80p 249.00p 251.00p 12161
24/05/2019 249.00p 251.75p 249.00p 249.00p 4890
23/05/2019 248.00p 252.00p 246.00p 249.00p 26440
22/05/2019 248.00p 252.00p 246.00p 248.00p 14560
21/05/2019 246.00p 252.00p 246.00p 248.00p 7609
20/05/2019 246.00p 248.00p 246.00p 246.00p 4795
17/05/2019 243.00p 249.00p 240.00p 240.00p 996329
16/05/2019 241.00p 245.00p 240.10p 243.00p 12455
15/05/2019 239.00p 243.80p 238.00p 241.00p 7255
14/05/2019 254.00p 254.00p 234.00p 237.00p 25454
13/05/2019 254.00p 260.00p 248.00p 254.00p 15290
10/05/2019 254.00p 260.00p 249.20p 254.00p 12253
09/05/2019 254.00p 258.80p 249.20p 254.00p 8170
08/05/2019 254.00p 258.80p 251.00p 254.00p 59528
07/05/2019 261.00p 261.00p 249.20p 254.00p 28961
03/05/2019 261.00p 261.00p 257.00p 261.00p 59209
02/05/2019 261.00p 261.00p 256.00p 261.00p 81422
01/05/2019 261.00p 261.00p 258.00p 261.00p 1212
30/04/2019 261.00p 262.25p 256.20p 261.00p 8142
29/04/2019 261.00p 262.00p 257.00p 261.00p 16339
26/04/2019 260.00p 264.00p 260.00p 261.00p 9035
25/04/2019 258.00p 261.00p 253.00p 260.00p 31760
24/04/2019 258.00p 264.00p 253.20p 258.00p 25596
23/04/2019 258.00p 264.00p 255.00p 258.00p 9424
18/04/2019 253.00p 265.30p 250.00p 252.00p 22913
17/04/2019 273.00p 273.00p 250.40p 253.00p 77810
16/04/2019 273.00p 276.00p 270.60p 273.00p 8541
15/04/2019 273.00p 274.38p 270.50p 273.00p 12032
12/04/2019 273.00p 275.40p 269.56p 273.00p 8930
11/04/2019 272.00p 275.20p 268.89p 273.00p 12700
10/04/2019 270.00p 274.50p 265.63p 272.00p 25541
09/04/2019 292.00p 292.00p 262.00p 274.00p 28324
08/04/2019 295.00p 295.00p 284.54p 292.00p 12619
05/04/2019 295.00p 295.00p 290.00p 295.00p 4931
04/04/2019 295.00p 295.00p 291.20p 295.00p 7618
03/04/2019 295.00p 300.00p 290.00p 295.00p 20531
02/04/2019 296.00p 298.00p 291.50p 295.00p 45545
01/04/2019 296.00p 299.20p 292.96p 296.00p 22818
29/03/2019 296.00p 308.00p 292.80p 296.00p 19581
28/03/2019 297.50p 300.00p 295.50p 300.00p 5105
27/03/2019 297.50p 299.58p 297.50p 297.50p 27967
26/03/2019 301.50p 301.50p 292.00p 295.00p 45436
25/03/2019 311.00p 313.00p 296.47p 301.50p 63465
22/03/2019 330.50p 343.50p 330.50p 332.50p 66155
21/03/2019 316.00p 338.00p 316.00p 330.50p 10850
20/03/2019 312.00p 330.00p 312.00p 312.00p 9588
19/03/2019 312.00p 319.00p 303.00p 312.00p 14206
18/03/2019 312.00p 322.00p 302.00p 312.00p 10321
15/03/2019 312.00p 317.00p 312.00p 312.00p 4327
14/03/2019 312.00p 317.00p 312.00p 312.00p 2440
13/03/2019 312.00p 316.50p 312.00p 312.00p 9602
12/03/2019 313.00p 321.00p 302.00p 312.00p 12313
11/03/2019 312.00p 321.00p 312.00p 312.00p 10585
08/03/2019 312.00p 320.20p 312.00p 312.00p 1667
07/03/2019 312.00p 320.20p 312.00p 312.00p 7113
06/03/2019 312.00p 320.20p 312.00p 312.00p 9133
05/03/2019 311.00p 319.75p 311.00p 312.00p 10034
04/03/2019 311.00p 319.10p 311.00p 311.00p 5889
01/03/2019 310.50p 321.00p 310.50p 318.00p 130
28/02/2019 312.00p 315.00p 310.00p 311.00p 5028
27/02/2019 312.00p 315.00p 302.00p 312.00p 6615
26/02/2019 312.00p 312.00p 302.20p 312.00p 620
25/02/2019 319.00p 322.00p 305.20p 312.00p 11310
22/02/2019 319.00p 319.00p 316.00p 319.00p 1110
21/02/2019 320.00p 320.00p 318.00p 319.00p 8000
20/02/2019 318.50p 320.60p 315.00p 320.00p 23633
19/02/2019 324.00p 324.00p 304.80p 318.50p 17712
18/02/2019 324.00p 328.00p 320.00p 324.00p 7507
15/02/2019 320.00p 328.00p 320.00p 324.00p 17630
14/02/2019 297.50p 322.00p 285.00p 322.00p 41032
13/02/2019 285.00p 310.00p 285.00p 297.50p 18010
12/02/2019 282.50p 289.65p 280.00p 285.00p 15940
11/02/2019 282.50p 289.66p 282.50p 282.50p 2965
08/02/2019 280.00p 288.79p 275.00p 282.50p 17747
07/02/2019 280.00p 284.44p 277.00p 280.00p 6011
06/02/2019 280.00p 285.00p 275.00p 280.00p 33625
05/02/2019 277.50p 280.00p 275.00p 280.00p 13677
04/02/2019 277.50p 278.00p 275.00p 277.50p 1537
01/02/2019 282.50p 282.50p 275.00p 277.50p 28000
31/01/2019 277.50p 290.00p 275.50p 282.50p 19946
30/01/2019 282.50p 284.35p 275.00p 280.00p 13818
29/01/2019 282.50p 282.50p 275.00p 282.50p 5638
28/01/2019 282.50p 290.00p 282.50p 287.50p 33634
25/01/2019 282.50p 290.00p 281.00p 282.50p 8123
24/01/2019 300.00p 300.00p 275.00p 282.50p 52224
23/01/2019 347.50p 347.50p 346.00p 347.50p 31568
22/01/2019 347.50p 347.50p 340.75p 347.50p 4600
21/01/2019 347.50p 347.50p 340.15p 347.50p 4489
18/01/2019 347.50p 347.50p 343.30p 347.50p 1500
17/01/2019 347.50p 351.00p 343.30p 347.50p 574
16/01/2019 354.00p 359.40p 346.00p 347.50p 6273
15/01/2019 354.00p 354.00p 350.00p 354.00p 192
14/01/2019 354.00p 359.40p 351.00p 354.00p 1913
11/01/2019 356.50p 356.50p 354.00p 354.00p 0
10/01/2019 360.00p 364.15p 340.00p 356.50p 26480
09/01/2019 360.00p 364.50p 355.50p 360.00p 2051
08/01/2019 360.00p 364.00p 358.00p 360.00p 28569
07/01/2019 360.00p 360.00p 358.00p 360.00p 2113
04/01/2019 360.00p 360.00p 358.29p 360.00p 2894
03/01/2019 360.00p 360.00p 358.00p 360.00p 309
02/01/2019 370.00p 370.00p 358.50p 360.00p 4088
31/12/2018 362.50p 370.00p 362.50p 370.00p 8600
28/12/2018 362.50p 362.50p 360.00p 362.50p 3158
27/12/2018 352.50p 363.40p 352.50p 362.50p 7504
24/12/2018 340.00p 350.00p 340.00p 347.50p 1204
21/12/2018 345.00p 350.00p 340.00p 340.00p 13527
20/12/2018 338.50p 350.00p 338.50p 345.00p 6027
19/12/2018 335.00p 345.00p 333.00p 338.50p 12988
18/12/2018 335.00p 345.00p 335.00p 335.00p 3742
17/12/2018 335.00p 345.00p 332.00p 335.00p 3957
14/12/2018 335.00p 345.00p 335.00p 335.00p 260
13/12/2018 335.00p 340.00p 326.00p 335.00p 4195
12/12/2018 335.00p 338.00p 327.19p 335.00p 9404
11/12/2018 335.00p 335.00p 326.88p 335.00p 22817
10/12/2018 335.00p 335.00p 326.88p 335.00p 5527
07/12/2018 340.00p 340.00p 326.00p 335.00p 48870
06/12/2018 350.00p 351.20p 345.00p 345.00p 2924
05/12/2018 350.00p 351.20p 345.00p 350.00p 10925
04/12/2018 347.50p 351.00p 344.00p 350.00p 7928
03/12/2018 343.50p 354.80p 343.50p 347.50p 6299
30/11/2018 343.50p 355.00p 343.50p 343.50p 3456
29/11/2018 343.50p 355.00p 343.50p 343.50p 3557
28/11/2018 345.00p 355.00p 343.50p 343.50p 9923
27/11/2018 345.00p 349.80p 340.00p 345.00p 5340
26/11/2018 345.00p 355.00p 345.00p 345.00p 31743
23/11/2018 340.00p 357.50p 340.00p 345.00p 18318
22/11/2018 335.00p 343.00p 335.00p 340.00p 11000
21/11/2018 326.00p 338.00p 322.00p 335.00p 76391
20/11/2018 340.00p 340.00p 307.00p 321.50p 129083
19/11/2018 356.00p 356.00p 335.00p 340.00p 45920
16/11/2018 356.00p 356.00p 356.00p 356.00p 0
15/11/2018 367.50p 367.50p 353.00p 356.00p 4740
14/11/2018 367.50p 369.40p 367.50p 367.50p 1617
13/11/2018 370.00p 376.00p 360.00p 360.00p 8234
12/11/2018 370.00p 378.00p 362.50p 370.00p 61003
09/11/2018 370.00p 379.60p 365.11p 370.00p 7362
08/11/2018 370.00p 380.00p 370.00p 370.00p 6313
07/11/2018 370.00p 378.60p 370.00p 370.00p 140
06/11/2018 365.00p 378.90p 353.00p 370.00p 19157
05/11/2018 378.00p 378.90p 356.00p 365.00p 13448
02/11/2018 380.00p 380.00p 370.00p 378.00p 3957
01/11/2018 382.50p 382.50p 373.00p 380.00p 8186
31/10/2018 382.50p 385.00p 378.00p 378.00p 18941
30/10/2018 392.50p 394.60p 381.50p 382.50p 5007
29/10/2018 385.00p 395.00p 385.00p 392.50p 150514
26/10/2018 385.00p 390.00p 380.00p 385.00p 8719
25/10/2018 390.00p 390.00p 380.00p 385.00p 17826
24/10/2018 380.00p 400.00p 380.00p 390.00p 156201
23/10/2018 377.50p 389.00p 373.00p 380.00p 20308
22/10/2018 377.50p 390.00p 373.00p 377.50p 5877
19/10/2018 377.50p 380.00p 370.00p 377.50p 9435
18/10/2018 377.50p 387.00p 370.00p 377.50p 9422
17/10/2018 377.50p 387.00p 370.00p 377.50p 1058
16/10/2018 377.50p 382.00p 365.00p 377.50p 14126
15/10/2018 405.00p 405.00p 370.00p 377.50p 20897
12/10/2018 400.00p 405.00p 395.00p 405.00p 19098
11/10/2018 440.00p 440.00p 396.00p 400.00p 11368
10/10/2018 445.00p 445.00p 435.00p 442.50p 14755
09/10/2018 447.50p 447.50p 440.00p 445.00p 14771
08/10/2018 447.50p 454.70p 442.00p 447.50p 1931
05/10/2018 447.50p 454.00p 443.90p 447.50p 64285
04/10/2018 447.50p 455.00p 447.50p 447.50p 103421
03/10/2018 447.50p 455.00p 445.00p 447.50p 5729
02/10/2018 435.00p 455.00p 435.00p 447.50p 9980
01/10/2018 430.00p 444.95p 430.00p 435.00p 10042
28/09/2018 430.00p 434.00p 427.22p 430.00p 17082
27/09/2018 442.50p 444.00p 420.10p 430.00p 20109
26/09/2018 457.50p 457.50p 430.00p 440.00p 20422
25/09/2018 458.50p 460.00p 450.16p 457.50p 5695
24/09/2018 462.50p 465.00p 453.50p 458.50p 51529
21/09/2018 459.00p 459.00p 454.44p 459.00p 1389
20/09/2018 459.00p 459.00p 455.00p 459.00p 27121

*Close Price adjusted for both dividends and splits