Quixant (QXT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/09/2018 469.00p 474.47p 452.80p 457.50p 33155
18/09/2018 479.00p 480.02p 472.00p 479.00p 19059
17/09/2018 479.00p 484.00p 476.00p 479.00p 9362
14/09/2018 479.00p 484.49p 475.94p 479.00p 2373
13/09/2018 479.00p 484.63p 479.00p 479.00p 4518
12/09/2018 479.00p 484.69p 476.00p 479.00p 1515
11/09/2018 479.00p 487.00p 472.00p 479.00p 19941
10/09/2018 484.00p 485.90p 479.00p 479.00p 13511
07/09/2018 486.50p 490.00p 482.00p 486.00p 13983
06/09/2018 486.50p 487.19p 482.00p 486.50p 1845
05/09/2018 486.50p 493.00p 482.11p 487.00p 11638
04/09/2018 487.50p 489.00p 483.00p 486.50p 25286
03/09/2018 475.00p 500.00p 475.00p 488.00p 177668
31/08/2018 450.00p 475.00p 447.55p 475.00p 13745
30/08/2018 445.00p 450.00p 445.00p 445.00p 2500
29/08/2018 445.00p 450.00p 445.00p 445.00p 3257
28/08/2018 445.00p 450.00p 445.00p 445.00p 3308
24/08/2018 445.00p 450.00p 445.00p 445.00p 581
23/08/2018 450.00p 450.00p 440.00p 445.00p 15111
22/08/2018 417.50p 450.00p 417.50p 440.00p 20301
21/08/2018 417.50p 424.00p 415.40p 417.50p 5261
20/08/2018 420.00p 423.50p 413.90p 417.50p 6375
17/08/2018 420.00p 425.00p 417.05p 420.00p 5300
16/08/2018 417.50p 422.80p 417.05p 420.00p 3918
15/08/2018 417.50p 417.50p 411.05p 417.50p 3365
14/08/2018 425.00p 425.00p 410.00p 425.00p 8231
13/08/2018 425.00p 426.89p 420.00p 425.00p 5812
10/08/2018 425.00p 430.00p 425.00p 425.00p 7400
09/08/2018 425.00p 430.00p 420.00p 430.00p 1960
08/08/2018 432.50p 432.50p 425.00p 425.00p 3097
07/08/2018 435.00p 440.00p 430.00p 432.50p 4721
06/08/2018 435.00p 436.89p 430.10p 435.00p 605
03/08/2018 435.00p 438.00p 430.10p 435.00p 3286
02/08/2018 435.00p 440.00p 435.00p 435.00p 3318
01/08/2018 435.00p 436.89p 432.00p 435.00p 4227
31/07/2018 435.00p 438.00p 431.11p 435.00p 102200
30/07/2018 445.00p 445.00p 430.00p 435.00p 27580
27/07/2018 450.00p 450.00p 442.50p 445.00p 3486
26/07/2018 450.00p 450.00p 440.00p 450.00p 159994
25/07/2018 450.00p 450.00p 442.11p 450.00p 1363
24/07/2018 450.00p 455.00p 450.00p 450.00p 3000
23/07/2018 450.00p 459.00p 443.65p 450.00p 28887
20/07/2018 450.00p 459.75p 441.00p 450.00p 6721
19/07/2018 445.00p 450.00p 440.00p 450.00p 69697
18/07/2018 435.00p 450.00p 435.00p 445.00p 5995
17/07/2018 435.00p 435.00p 425.00p 435.00p 1337
16/07/2018 425.00p 439.80p 425.00p 435.00p 122309
13/07/2018 425.00p 430.00p 424.55p 425.00p 843
12/07/2018 425.00p 425.00p 425.00p 425.00p 34026
11/07/2018 425.00p 429.40p 420.00p 425.00p 1205
10/07/2018 425.00p 429.50p 424.50p 425.00p 2256
09/07/2018 425.00p 430.00p 424.00p 425.00p 4567
06/07/2018 425.00p 429.50p 424.00p 425.00p 3017
05/07/2018 425.00p 429.50p 423.10p 425.00p 9907
04/07/2018 425.00p 430.00p 422.00p 425.00p 50611
03/07/2018 425.00p 425.00p 421.00p 425.00p 2003
02/07/2018 422.50p 430.00p 417.66p 422.50p 5936
29/06/2018 422.50p 430.00p 422.50p 422.50p 692
28/06/2018 422.50p 422.50p 417.66p 422.50p 2000
27/06/2018 422.50p 430.00p 417.35p 422.50p 5538
26/06/2018 422.50p 430.00p 422.50p 422.50p 1833
25/06/2018 422.50p 430.00p 417.00p 422.50p 4178
22/06/2018 420.00p 430.00p 417.00p 422.50p 2099
21/06/2018 420.00p 427.50p 410.00p 420.00p 17768
20/06/2018 420.00p 427.50p 410.00p 420.00p 9879
19/06/2018 420.00p 425.00p 415.00p 420.00p 12162
18/06/2018 420.00p 430.00p 412.50p 420.00p 1485
15/06/2018 420.00p 425.00p 405.73p 420.00p 10968
14/06/2018 417.50p 425.00p 411.00p 420.00p 4101
13/06/2018 435.00p 435.00p 410.15p 417.50p 6226
12/06/2018 445.00p 445.00p 430.10p 435.00p 4114
11/06/2018 445.00p 445.00p 435.10p 445.00p 4168
08/06/2018 445.00p 445.00p 435.10p 445.00p 2251
07/06/2018 445.00p 447.12p 435.00p 445.00p 12920
06/06/2018 445.00p 447.00p 435.00p 435.00p 5718
05/06/2018 445.00p 445.00p 435.00p 445.00p 461
04/06/2018 445.00p 450.00p 435.00p 445.00p 11827
01/06/2018 446.50p 450.00p 445.00p 445.00p 2685
31/05/2018 445.00p 450.00p 435.00p 445.00p 9404
30/05/2018 445.00p 445.00p 435.00p 445.00p 2361
29/05/2018 447.50p 455.00p 440.00p 445.00p 4001
25/05/2018 445.00p 455.00p 438.00p 447.50p 6566
24/05/2018 445.00p 451.80p 437.00p 445.00p 201084
23/05/2018 445.00p 445.00p 445.00p 445.00p 193351
22/05/2018 445.00p 454.00p 435.00p 445.00p 5860
21/05/2018 445.00p 449.00p 437.00p 445.00p 8034
18/05/2018 447.50p 447.50p 440.00p 445.00p 18339
17/05/2018 447.50p 447.50p 440.00p 447.50p 20538
16/05/2018 447.50p 452.00p 440.00p 447.50p 202243
15/05/2018 447.50p 450.00p 440.00p 447.50p 2663
14/05/2018 447.50p 447.85p 440.00p 447.50p 33870
11/05/2018 447.50p 447.50p 440.00p 447.50p 90280
10/05/2018 447.50p 450.00p 430.00p 447.50p 220985
09/05/2018 442.50p 453.00p 438.75p 447.50p 9391
08/05/2018 447.50p 447.50p 435.25p 442.50p 8877
04/05/2018 430.00p 459.05p 430.00p 455.00p 40497
03/05/2018 418.50p 440.00p 418.50p 430.00p 61980
02/05/2018 417.50p 417.50p 412.10p 417.50p 99
01/05/2018 417.50p 424.99p 417.50p 417.50p 276
30/04/2018 417.50p 424.25p 410.00p 417.50p 12932
27/04/2018 412.00p 425.00p 402.00p 417.50p 124252
26/04/2018 412.00p 418.00p 408.00p 412.00p 40484
25/04/2018 412.00p 419.83p 402.00p 412.00p 184216
24/04/2018 412.00p 421.20p 410.50p 412.00p 40549
23/04/2018 412.00p 421.40p 410.50p 412.00p 2386
20/04/2018 412.00p 421.50p 410.50p 412.00p 909
19/04/2018 412.00p 422.00p 408.00p 412.00p 4996
18/04/2018 412.00p 421.85p 410.50p 412.00p 79691
17/04/2018 410.50p 421.00p 410.50p 412.00p 51365
16/04/2018 408.50p 419.00p 408.50p 410.50p 47650
13/04/2018 412.00p 414.90p 408.50p 408.50p 55411
12/04/2018 408.50p 415.00p 408.50p 408.50p 4126
11/04/2018 408.50p 415.00p 408.50p 408.50p 960
10/04/2018 408.50p 415.00p 408.50p 408.50p 23519
09/04/2018 412.00p 414.50p 408.50p 408.50p 1355
06/04/2018 408.50p 415.00p 408.50p 408.50p 17314
05/04/2018 408.50p 415.00p 408.50p 408.50p 29584
04/04/2018 408.50p 415.00p 408.50p 408.50p 13355
03/04/2018 408.50p 415.00p 403.00p 408.50p 58073
29/03/2018 408.50p 415.00p 408.50p 408.50p 8327
28/03/2018 412.00p 415.00p 405.00p 408.50p 363
27/03/2018 412.00p 418.00p 410.00p 410.00p 6767
26/03/2018 411.50p 418.00p 410.00p 410.00p 13586
23/03/2018 411.50p 420.06p 405.00p 411.50p 85645
22/03/2018 385.00p 420.00p 385.00p 411.50p 194175
21/03/2018 379.00p 379.00p 379.00p 379.00p 26
20/03/2018 380.00p 380.00p 372.15p 379.00p 7121
19/03/2018 379.00p 380.00p 370.00p 379.00p 2237
16/03/2018 381.50p 386.00p 373.00p 379.00p 15091
15/03/2018 382.50p 386.00p 373.17p 381.50p 12327
14/03/2018 382.50p 382.50p 375.15p 382.50p 745
13/03/2018 385.00p 388.00p 374.60p 382.50p 7341
12/03/2018 385.00p 394.90p 375.20p 385.00p 5531
09/03/2018 387.50p 389.00p 387.50p 387.50p 25
08/03/2018 385.00p 390.00p 380.10p 387.50p 13956
07/03/2018 385.00p 388.00p 375.10p 385.00p 241
06/03/2018 390.00p 390.00p 380.00p 385.00p 5401
05/03/2018 390.00p 390.00p 380.00p 390.00p 19723
02/03/2018 400.00p 400.00p 380.20p 390.00p 6588
01/03/2018 400.00p 400.00p 389.86p 400.00p 46111
28/02/2018 400.00p 410.00p 390.00p 400.00p 3218
27/02/2018 400.00p 400.00p 394.60p 400.00p 70450
26/02/2018 400.00p 400.00p 394.60p 400.00p 2287
23/02/2018 400.00p 400.00p 395.00p 400.00p 2569
22/02/2018 400.00p 400.00p 396.50p 400.00p 723
21/02/2018 400.00p 400.00p 398.00p 400.00p 12
20/02/2018 400.00p 400.00p 399.30p 400.00p 4622
19/02/2018 415.00p 415.00p 390.00p 400.00p 14774
16/02/2018 415.00p 420.00p 405.15p 420.00p 14929
15/02/2018 412.50p 417.00p 405.10p 415.00p 8286
14/02/2018 412.50p 414.30p 405.00p 412.50p 2074
13/02/2018 412.50p 412.50p 412.50p 412.50p 0
12/02/2018 415.00p 416.80p 407.00p 412.50p 6390
09/02/2018 417.50p 420.00p 410.00p 415.00p 13675
08/02/2018 415.00p 420.00p 415.00p 417.50p 2000
07/02/2018 417.50p 427.00p 415.00p 415.00p 16162
06/02/2018 417.50p 423.50p 410.00p 417.50p 20277
05/02/2018 442.50p 442.50p 415.10p 422.50p 14013
02/02/2018 442.50p 442.50p 441.00p 442.50p 281
01/02/2018 442.50p 447.00p 432.00p 442.50p 17034
31/01/2018 442.50p 447.00p 435.00p 442.50p 111012
30/01/2018 460.00p 462.29p 435.00p 442.50p 9475
29/01/2018 455.00p 464.00p 450.00p 460.00p 10948
26/01/2018 430.00p 455.00p 420.00p 455.00p 39164
25/01/2018 437.50p 444.85p 410.00p 430.00p 41210
24/01/2018 437.50p 444.00p 430.00p 435.00p 85966
23/01/2018 435.00p 444.00p 430.00p 437.50p 8561
22/01/2018 435.00p 445.00p 430.00p 435.00p 16892
19/01/2018 435.00p 445.00p 425.05p 435.00p 844
18/01/2018 435.00p 445.00p 430.00p 435.00p 1666
17/01/2018 427.50p 440.00p 425.00p 435.00p 4425
16/01/2018 420.00p 430.00p 410.00p 427.50p 21728
15/01/2018 420.00p 427.45p 415.20p 420.00p 5947
12/01/2018 420.00p 427.45p 420.00p 420.00p 4787
11/01/2018 420.00p 430.00p 410.00p 420.00p 3548
10/01/2018 407.50p 422.40p 406.00p 420.00p 10012
09/01/2018 407.50p 414.95p 407.00p 407.00p 785
08/01/2018 407.50p 413.00p 400.00p 407.50p 11984
05/01/2018 402.50p 415.00p 401.80p 407.50p 8461
04/01/2018 391.00p 410.00p 387.00p 402.50p 14738
03/01/2018 390.00p 400.00p 380.00p 391.00p 63649
02/01/2018 402.50p 406.10p 380.00p 390.00p 4941
29/12/2017 402.50p 405.80p 395.05p 402.50p 842
28/12/2017 402.50p 402.50p 402.50p 402.50p 0
27/12/2017 407.50p 407.50p 402.50p 402.50p 11870
22/12/2017 407.50p 407.50p 401.20p 407.50p 2031
21/12/2017 407.50p 414.75p 400.55p 407.50p 3645
20/12/2017 407.50p 407.50p 400.55p 407.50p 2343
19/12/2017 407.50p 410.00p 400.00p 407.50p 1784
18/12/2017 407.50p 410.00p 400.00p 407.50p 1988
15/12/2017 407.50p 410.00p 400.00p 407.50p 2963
14/12/2017 407.50p 407.50p 400.00p 407.50p 2037
13/12/2017 407.50p 407.50p 400.00p 407.50p 5077
12/12/2017 407.50p 407.50p 400.00p 407.50p 11346
11/12/2017 407.50p 407.50p 400.00p 407.50p 8074
08/12/2017 405.00p 407.50p 400.00p 407.50p 2667
07/12/2017 407.50p 415.00p 401.00p 407.50p 3388
06/12/2017 405.00p 412.60p 398.20p 407.50p 17005
05/12/2017 405.00p 411.80p 398.20p 405.00p 4668
04/12/2017 402.50p 405.00p 395.00p 405.00p 3637

*Close Price adjusted for both dividends and splits