Quixant (QXT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/12/2017 402.50p 402.50p 396.00p 402.50p 25575
30/11/2017 400.00p 410.00p 398.90p 402.50p 1751
29/11/2017 414.00p 414.00p 395.00p 400.00p 13772
28/11/2017 420.00p 420.00p 414.00p 414.00p 8535
27/11/2017 421.50p 423.32p 415.00p 420.00p 22804
24/11/2017 421.50p 423.32p 415.00p 421.50p 430
23/11/2017 420.00p 425.00p 410.20p 421.50p 2938
22/11/2017 420.00p 429.00p 410.20p 429.00p 2922
21/11/2017 420.00p 428.75p 410.20p 428.75p 3128
20/11/2017 417.50p 420.00p 410.00p 420.00p 2000
17/11/2017 417.50p 423.00p 408.00p 417.50p 154494
16/11/2017 417.50p 422.00p 410.15p 417.50p 5324
15/11/2017 420.00p 420.00p 412.00p 414.00p 6485
14/11/2017 420.00p 420.00p 415.00p 420.00p 4164
13/11/2017 432.50p 436.85p 415.00p 420.00p 3332
10/11/2017 435.00p 440.00p 425.00p 432.50p 8981
09/11/2017 435.00p 443.00p 425.00p 435.00p 22654
08/11/2017 422.50p 440.80p 418.90p 435.00p 20898
07/11/2017 415.00p 422.50p 410.00p 422.50p 16233
06/11/2017 415.00p 417.40p 410.00p 415.00p 8537
03/11/2017 422.50p 422.50p 406.55p 415.00p 65612
02/11/2017 442.50p 442.50p 415.00p 422.50p 37867
01/11/2017 452.50p 452.50p 440.00p 445.00p 31364
31/10/2017 457.50p 464.25p 445.00p 452.50p 8070
30/10/2017 455.00p 465.00p 450.00p 457.50p 10082
27/10/2017 455.00p 465.00p 442.50p 455.00p 97396
26/10/2017 455.00p 455.00p 450.00p 455.00p 6280
25/10/2017 460.00p 464.00p 450.00p 455.00p 28037
24/10/2017 462.50p 470.00p 459.00p 460.00p 10744
23/10/2017 460.00p 468.00p 459.00p 462.50p 14886
20/10/2017 460.00p 465.00p 460.00p 460.00p 6708
19/10/2017 460.00p 464.00p 457.00p 460.00p 16610
18/10/2017 465.00p 470.00p 455.00p 462.50p 17299
17/10/2017 447.50p 466.80p 446.00p 465.00p 17271
16/10/2017 447.50p 455.00p 445.25p 450.00p 19327
13/10/2017 447.50p 447.50p 447.50p 447.50p 18577
12/10/2017 447.50p 447.50p 447.50p 447.50p 12291
11/10/2017 460.00p 460.00p 447.50p 447.50p 17933
10/10/2017 460.00p 460.00p 460.00p 460.00p 3416
09/10/2017 460.00p 460.00p 460.00p 460.00p 4363
06/10/2017 460.00p 460.00p 460.00p 460.00p 44434
05/10/2017 452.50p 460.00p 452.50p 460.00p 26645
04/10/2017 447.50p 452.50p 447.50p 452.50p 29392
03/10/2017 447.50p 450.00p 447.50p 447.50p 34545
02/10/2017 445.00p 450.00p 445.00p 450.00p 20000
29/09/2017 435.00p 445.00p 435.00p 445.00p 17428
28/09/2017 425.00p 442.50p 425.00p 435.00p 31452
27/09/2017 425.00p 425.00p 425.00p 425.00p 7319
26/09/2017 405.00p 425.00p 405.00p 425.00p 11009
25/09/2017 410.00p 410.00p 405.00p 405.00p 12792
22/09/2017 412.50p 412.50p 410.00p 410.00p 119019
21/09/2017 437.50p 437.50p 400.00p 412.50p 141995
20/09/2017 440.00p 452.50p 437.50p 437.50p 26273
19/09/2017 417.50p 440.00p 417.50p 440.00p 18789
18/09/2017 405.00p 417.50p 402.50p 417.50p 23021
15/09/2017 402.50p 402.50p 402.50p 402.50p 11860
14/09/2017 415.00p 417.50p 402.50p 402.50p 42498
13/09/2017 430.00p 430.00p 415.00p 417.50p 21409
12/09/2017 430.00p 430.00p 430.00p 430.00p 23206
11/09/2017 402.50p 430.00p 402.50p 430.00p 48358
08/09/2017 385.50p 402.50p 382.50p 402.50p 41235
07/09/2017 403.00p 403.00p 379.00p 382.50p 1559043
06/09/2017 403.00p 403.00p 403.00p 403.00p 36862
05/09/2017 397.00p 403.00p 397.00p 403.00p 32773
04/09/2017 420.00p 420.00p 393.50p 397.00p 79081
01/09/2017 427.00p 427.00p 420.00p 420.00p 16990
31/08/2017 424.50p 432.00p 424.50p 427.00p 22008
30/08/2017 424.50p 432.00p 432.00p 432.00p 7382
29/08/2017 432.00p 432.00p 430.00p 432.00p 13763
25/08/2017 439.50p 439.50p 430.00p 430.00p 5141
24/08/2017 451.50p 452.00p 441.50p 441.50p 12944
23/08/2017 451.50p 452.00p 452.00p 452.00p 5162
22/08/2017 451.50p 452.00p 452.00p 452.00p 9560
21/08/2017 452.50p 452.50p 452.00p 452.00p 13562
18/08/2017 462.00p 462.00p 452.50p 452.50p 19748
17/08/2017 462.00p 462.00p 457.50p 462.00p 14012
16/08/2017 464.50p 464.50p 462.00p 462.00p 9951
15/08/2017 469.50p 469.50p 464.50p 464.50p 10938
14/08/2017 469.50p 469.50p 469.50p 469.50p 50465
11/08/2017 472.00p 472.00p 469.50p 469.50p 20986
10/08/2017 473.50p 473.50p 472.00p 472.00p 44090
09/08/2017 480.00p 482.50p 469.50p 473.50p 71759
08/08/2017 462.00p 480.00p 462.00p 480.00p 103828
07/08/2017 435.00p 463.50p 435.00p 462.00p 150790
04/08/2017 435.00p 435.00p 435.00p 435.00p 32792
03/08/2017 435.00p 435.00p 435.00p 435.00p 26131
02/08/2017 423.50p 435.00p 423.50p 435.00p 29293
01/08/2017 423.50p 423.50p 423.50p 423.50p 17084
31/07/2017 418.50p 423.50p 418.50p 423.50p 16884
28/07/2017 419.00p 419.00p 418.50p 418.50p 13019
27/07/2017 416.00p 419.00p 416.00p 419.00p 11962
26/07/2017 416.00p 416.00p 416.00p 416.00p 15892
25/07/2017 416.00p 416.00p 416.00p 416.00p 85521
24/07/2017 415.00p 416.00p 407.50p 416.00p 34090
21/07/2017 407.50p 415.00p 407.50p 407.50p 1000
20/07/2017 407.50p 407.50p 407.50p 407.50p 6077
19/07/2017 407.50p 407.50p 407.50p 407.50p 13211
18/07/2017 410.00p 410.00p 407.50p 407.50p 6964
17/07/2017 410.00p 410.00p 410.00p 410.00p 13610
14/07/2017 410.00p 410.00p 410.00p 410.00p 6890
13/07/2017 410.00p 410.00p 410.00p 410.00p 7325
12/07/2017 410.00p 410.00p 410.00p 410.00p 6799
11/07/2017 410.00p 410.00p 410.00p 410.00p 11459
10/07/2017 412.50p 412.50p 410.00p 410.00p 11778
07/07/2017 412.50p 412.50p 412.50p 412.50p 21668
06/07/2017 382.50p 412.50p 382.50p 412.50p 527853
05/07/2017 356.50p 382.50p 356.50p 382.50p 20677
04/07/2017 356.50p 356.50p 356.50p 356.50p 14980
03/07/2017 357.50p 357.50p 356.50p 356.50p 9542
30/06/2017 360.00p 360.00p 357.50p 357.50p 4139
29/06/2017 360.00p 360.00p 360.00p 360.00p 1186
28/06/2017 360.00p 360.00p 360.00p 360.00p 9100
27/06/2017 360.00p 360.00p 360.00p 360.00p 245
26/06/2017 360.00p 360.00p 360.00p 360.00p 1000
23/06/2017 360.00p 360.00p 360.00p 360.00p 5300
22/06/2017 360.00p 360.00p 360.00p 360.00p 0
21/06/2017 360.00p 360.00p 360.00p 360.00p 0
20/06/2017 360.00p 360.00p 360.00p 360.00p 0
19/06/2017 360.00p 360.00p 355.00p 360.00p 0
16/06/2017 360.00p 362.00p 357.00p 360.00p 2009
15/06/2017 375.00p 375.00p 356.00p 360.00p 69903
14/06/2017 376.00p 376.00p 372.00p 375.00p 8737
13/06/2017 376.00p 376.00p 372.00p 376.00p 47915
12/06/2017 378.50p 380.00p 372.00p 376.00p 10862
09/06/2017 372.50p 380.00p 370.00p 378.50p 7800
08/06/2017 386.50p 386.50p 370.00p 372.50p 13739
07/06/2017 383.50p 390.00p 378.00p 386.50p 18746
06/06/2017 385.00p 386.62p 380.22p 383.50p 6379
05/06/2017 385.00p 387.40p 380.00p 385.00p 8565
02/06/2017 385.00p 387.40p 380.00p 385.00p 11476
01/06/2017 395.00p 395.00p 381.22p 385.00p 45018
31/05/2017 395.00p 395.00p 394.00p 395.00p 421
30/05/2017 395.00p 395.96p 393.00p 395.00p 3859
26/05/2017 395.00p 396.00p 393.00p 395.00p 24832
25/05/2017 395.00p 395.96p 393.00p 395.00p 28376
24/05/2017 395.00p 395.25p 393.00p 395.00p 7813
23/05/2017 395.00p 396.50p 393.00p 395.00p 16251
22/05/2017 395.00p 396.50p 393.00p 395.00p 75794
19/05/2017 393.50p 397.50p 392.00p 395.00p 85213
18/05/2017 392.50p 395.00p 390.50p 392.50p 9077
17/05/2017 392.50p 395.00p 391.30p 392.50p 12774
16/05/2017 392.50p 395.00p 391.30p 392.50p 5759
15/05/2017 390.00p 400.00p 387.60p 392.50p 12415
12/05/2017 392.50p 392.50p 387.60p 390.00p 31958
11/05/2017 393.50p 394.50p 390.00p 392.50p 20043
10/05/2017 393.50p 393.50p 392.00p 393.50p 12527
09/05/2017 407.50p 407.50p 390.00p 393.50p 13912
08/05/2017 407.50p 407.50p 400.00p 407.50p 7611
05/05/2017 407.50p 407.50p 400.00p 407.50p 6982
04/05/2017 407.50p 415.00p 385.00p 407.50p 34625
03/05/2017 405.00p 407.50p 400.00p 407.50p 10685
02/05/2017 405.00p 411.00p 400.00p 405.00p 12979
28/04/2017 405.00p 408.00p 395.00p 405.00p 1246
27/04/2017 406.50p 408.88p 395.01p 405.00p 29761
26/04/2017 406.50p 410.00p 406.50p 406.50p 4337
25/04/2017 406.50p 410.00p 406.50p 406.50p 9717
24/04/2017 406.50p 413.00p 400.00p 406.50p 19260
21/04/2017 406.50p 409.50p 398.00p 406.50p 26447
20/04/2017 406.50p 410.00p 398.00p 406.50p 16889
19/04/2017 406.50p 415.00p 400.00p 406.50p 3438
18/04/2017 404.00p 408.00p 400.00p 406.50p 7198
13/04/2017 404.00p 406.80p 398.00p 404.00p 13660
12/04/2017 404.00p 406.80p 398.01p 404.00p 2205
11/04/2017 406.50p 406.84p 395.00p 404.00p 15854
10/04/2017 404.00p 415.00p 398.00p 406.50p 14926
07/04/2017 410.00p 410.00p 400.00p 405.00p 8211
06/04/2017 385.00p 419.80p 385.00p 410.00p 66587
05/04/2017 385.00p 390.00p 381.60p 385.00p 7643
04/04/2017 385.00p 387.00p 380.00p 385.00p 13731
03/04/2017 385.00p 390.00p 382.60p 385.00p 14114
31/03/2017 385.00p 390.00p 385.00p 385.00p 7649
30/03/2017 385.00p 390.00p 385.00p 385.00p 4530
29/03/2017 385.00p 390.00p 385.00p 390.00p 323601
28/03/2017 385.00p 390.00p 385.00p 385.00p 4270
27/03/2017 382.50p 390.00p 382.50p 385.00p 5899
24/03/2017 382.50p 390.00p 382.50p 382.50p 6418
23/03/2017 382.50p 389.80p 377.53p 382.50p 14825
22/03/2017 372.50p 390.00p 368.00p 382.50p 20608
21/03/2017 370.00p 370.00p 358.00p 365.00p 2300
20/03/2017 352.50p 370.00p 348.00p 370.00p 10364
17/03/2017 352.50p 360.00p 345.50p 352.50p 8646
16/03/2017 352.50p 360.00p 352.50p 352.50p 4085
15/03/2017 355.00p 360.00p 347.25p 352.50p 7783
14/03/2017 356.00p 356.00p 353.00p 355.00p 2500
13/03/2017 356.00p 361.00p 353.00p 356.00p 6823
10/03/2017 357.50p 361.00p 350.00p 356.00p 4365
09/03/2017 357.50p 361.00p 357.50p 357.50p 1101
08/03/2017 357.50p 361.00p 357.50p 357.50p 3823
07/03/2017 357.50p 361.00p 352.25p 357.50p 2256
06/03/2017 357.50p 361.00p 357.50p 357.50p 1717
03/03/2017 356.00p 357.50p 356.00p 357.50p 0
02/03/2017 356.00p 361.00p 356.00p 356.00p 450
01/03/2017 356.00p 361.00p 356.00p 356.00p 1024
28/02/2017 356.50p 365.00p 350.11p 356.50p 6587
27/02/2017 356.50p 361.00p 350.00p 356.50p 3674
24/02/2017 356.50p 361.00p 354.00p 356.50p 23554
23/02/2017 356.50p 365.00p 352.25p 356.50p 1685
22/02/2017 356.50p 363.00p 352.25p 356.50p 22047
21/02/2017 356.50p 364.00p 356.50p 356.50p 3740
20/02/2017 357.50p 357.50p 356.50p 356.50p 0

*Close Price adjusted for both dividends and splits