Quixant (QXT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/02/2017 357.50p 363.10p 350.15p 357.50p 592
16/02/2017 367.50p 367.50p 350.00p 357.50p 10545
15/02/2017 367.50p 367.50p 367.50p 367.50p 0
14/02/2017 367.50p 375.00p 360.00p 367.50p 5151
13/02/2017 375.00p 379.00p 362.25p 367.50p 10060
10/02/2017 352.50p 375.00p 352.50p 375.00p 38905
09/02/2017 340.00p 358.00p 340.00p 352.50p 11648
08/02/2017 340.00p 350.00p 332.00p 340.00p 15502
07/02/2017 340.00p 350.00p 340.00p 340.00p 282
06/02/2017 340.00p 349.00p 336.00p 340.00p 5755
03/02/2017 340.00p 344.50p 340.00p 340.00p 435
02/02/2017 340.00p 345.00p 340.00p 340.00p 1582
01/02/2017 340.00p 350.00p 340.00p 340.00p 9931
31/01/2017 340.00p 343.44p 331.00p 340.00p 10721
30/01/2017 340.00p 340.00p 330.00p 340.00p 10798
27/01/2017 352.50p 359.00p 329.50p 340.00p 47918
26/01/2017 352.50p 353.00p 350.00p 352.50p 60280
25/01/2017 352.50p 352.50p 352.50p 352.50p 0
24/01/2017 352.50p 355.00p 352.50p 352.50p 5000
23/01/2017 352.50p 352.50p 352.50p 352.50p 0
20/01/2017 352.50p 352.50p 352.50p 352.50p 0
19/01/2017 352.50p 356.00p 352.50p 352.50p 838
18/01/2017 352.50p 360.00p 345.00p 352.50p 2136
17/01/2017 347.50p 359.00p 347.50p 352.50p 31946
16/01/2017 347.50p 353.00p 347.50p 347.50p 3737
13/01/2017 347.50p 350.00p 340.50p 347.50p 1175
12/01/2017 347.50p 354.00p 340.50p 347.50p 259355
11/01/2017 345.00p 354.00p 340.00p 347.50p 234472
10/01/2017 345.00p 350.00p 342.00p 345.00p 9206
09/01/2017 345.00p 350.00p 340.30p 345.00p 6233
06/01/2017 347.50p 352.00p 340.00p 345.00p 9297
05/01/2017 347.50p 354.99p 341.05p 347.50p 34925
04/01/2017 347.50p 350.00p 347.50p 347.50p 23250
03/01/2017 347.50p 351.65p 341.05p 347.50p 2991
30/12/2016 347.50p 351.65p 347.50p 347.50p 1420
29/12/2016 347.50p 351.65p 347.50p 347.50p 7478
28/12/2016 347.50p 352.00p 343.00p 347.50p 25530
23/12/2016 347.50p 352.00p 345.00p 347.50p 4913
22/12/2016 345.00p 353.52p 344.00p 347.50p 14043
21/12/2016 342.50p 352.00p 340.44p 345.00p 48445
20/12/2016 327.50p 350.00p 320.00p 342.50p 9392312
19/12/2016 327.50p 335.10p 326.30p 327.50p 8759
16/12/2016 327.50p 334.00p 326.30p 327.50p 903
15/12/2016 327.50p 334.00p 326.30p 327.50p 2997
14/12/2016 327.50p 335.00p 327.50p 327.50p 3818
13/12/2016 327.50p 335.00p 325.25p 327.50p 1042
12/12/2016 327.50p 335.00p 322.00p 327.50p 7542
09/12/2016 327.50p 327.50p 327.50p 327.50p 0
08/12/2016 327.50p 335.00p 324.50p 327.50p 4734
07/12/2016 327.50p 327.50p 320.00p 327.50p 741
06/12/2016 327.50p 327.50p 327.50p 327.50p 0
05/12/2016 327.50p 332.00p 324.50p 327.50p 1831
02/12/2016 330.00p 335.00p 327.50p 327.50p 21308
01/12/2016 327.50p 335.00p 327.50p 330.00p 19738
30/11/2016 327.50p 335.00p 325.00p 327.50p 5417
29/11/2016 327.50p 335.00p 327.50p 327.50p 2279
28/11/2016 327.50p 335.00p 325.90p 327.50p 45749
25/11/2016 322.50p 333.10p 322.50p 327.50p 7068
24/11/2016 307.50p 338.00p 307.50p 322.50p 86018
23/11/2016 285.00p 290.00p 285.00p 290.00p 20618
22/11/2016 282.50p 289.50p 282.50p 285.00p 2500
21/11/2016 282.50p 282.50p 282.50p 282.50p 0
18/11/2016 282.50p 285.00p 282.50p 282.50p 1724
17/11/2016 282.50p 282.50p 282.50p 282.50p 0
16/11/2016 282.50p 290.00p 282.00p 282.50p 5710
15/11/2016 285.00p 285.00p 280.00p 282.50p 5350
14/11/2016 289.00p 290.50p 282.00p 285.00p 17645
11/11/2016 289.00p 293.00p 286.37p 289.00p 8720
10/11/2016 280.00p 295.00p 280.00p 289.00p 12806
09/11/2016 277.50p 280.00p 270.00p 280.00p 1518
08/11/2016 280.00p 283.00p 280.00p 280.00p 883
07/11/2016 280.00p 280.00p 280.00p 280.00p 949
04/11/2016 280.00p 280.00p 280.00p 280.00p 500
03/11/2016 280.00p 280.00p 280.00p 280.00p 1000
02/11/2016 280.00p 280.80p 280.00p 280.00p 85
01/11/2016 280.00p 280.80p 276.00p 280.00p 1282
31/10/2016 280.00p 281.00p 276.00p 280.00p 8962
28/10/2016 280.00p 281.00p 275.00p 280.00p 5317
27/10/2016 282.50p 282.50p 277.50p 280.00p 1578
26/10/2016 282.50p 288.90p 281.00p 282.50p 2096
25/10/2016 282.50p 290.00p 282.50p 282.50p 4350
24/10/2016 280.00p 290.00p 280.00p 282.50p 2096
21/10/2016 277.50p 285.00p 277.50p 280.00p 4640
20/10/2016 285.00p 287.00p 270.75p 277.50p 16281
19/10/2016 285.00p 289.00p 280.00p 285.00p 1202
18/10/2016 287.50p 287.50p 280.00p 285.00p 35168
17/10/2016 287.50p 295.00p 287.50p 287.50p 7333
14/10/2016 275.00p 290.00p 275.00p 285.00p 28500
13/10/2016 283.50p 283.50p 270.00p 275.00p 15157
12/10/2016 285.00p 290.00p 280.00p 285.00p 1337
11/10/2016 285.00p 290.00p 280.00p 285.00p 12608
10/10/2016 282.50p 289.00p 280.00p 285.00p 13990
07/10/2016 282.50p 285.00p 280.00p 282.50p 1812
06/10/2016 280.00p 282.50p 280.00p 282.50p 198
05/10/2016 285.00p 285.00p 280.00p 282.50p 21937
04/10/2016 277.50p 300.00p 277.50p 285.00p 40239
03/10/2016 277.50p 285.00p 275.50p 277.50p 31558
30/09/2016 277.50p 285.00p 277.50p 277.50p 5813
29/09/2016 270.00p 285.00p 270.00p 277.50p 8643
28/09/2016 270.00p 270.00p 270.00p 270.00p 748
27/09/2016 270.00p 275.00p 270.00p 270.00p 2679
26/09/2016 272.50p 275.00p 265.00p 270.00p 10475
23/09/2016 272.50p 280.00p 265.00p 272.50p 21027
22/09/2016 242.50p 275.00p 242.50p 270.00p 521114
21/09/2016 242.50p 245.00p 242.50p 242.50p 500
20/09/2016 242.50p 242.50p 242.50p 242.50p 0
19/09/2016 240.00p 245.00p 235.00p 242.50p 11899
16/09/2016 240.00p 240.00p 240.00p 240.00p 0
15/09/2016 240.00p 245.00p 240.00p 240.00p 491820
14/09/2016 220.00p 248.60p 220.00p 240.00p 1311753
13/09/2016 220.00p 220.00p 220.00p 220.00p 878
12/09/2016 220.00p 220.00p 215.00p 220.00p 1500
09/09/2016 220.00p 221.00p 220.00p 220.00p 1327
08/09/2016 220.00p 220.00p 220.00p 220.00p 36000
07/09/2016 222.50p 225.00p 215.10p 220.00p 41486
06/09/2016 235.00p 235.00p 220.00p 222.50p 32983
05/09/2016 235.00p 235.00p 230.00p 235.00p 5080
02/09/2016 235.00p 238.28p 235.00p 235.00p 2105
01/09/2016 235.00p 235.00p 235.00p 235.00p 4616
31/08/2016 235.00p 238.00p 230.00p 235.00p 5228
30/08/2016 235.00p 235.00p 230.10p 235.00p 17368
26/08/2016 235.00p 235.00p 235.00p 235.00p 0
25/08/2016 235.00p 235.00p 232.00p 235.00p 6605
24/08/2016 233.00p 237.00p 233.00p 235.00p 14686
23/08/2016 233.00p 235.00p 233.00p 233.00p 100000
22/08/2016 233.00p 233.00p 232.00p 233.00p 328
19/08/2016 233.00p 233.00p 233.00p 233.00p 0
18/08/2016 233.00p 237.00p 233.00p 233.00p 4970
17/08/2016 233.00p 233.00p 233.00p 233.00p 0
16/08/2016 233.00p 237.00p 231.50p 233.00p 8859
15/08/2016 235.00p 235.00p 231.00p 233.00p 5949
12/08/2016 235.00p 235.00p 235.00p 235.00p 0
11/08/2016 235.00p 235.00p 235.00p 235.00p 0
10/08/2016 235.00p 237.00p 234.00p 235.00p 13111
09/08/2016 235.00p 237.00p 233.00p 235.00p 1900
08/08/2016 235.00p 235.00p 231.32p 235.00p 40
05/08/2016 235.00p 237.00p 230.05p 235.00p 6564
04/08/2016 235.00p 235.00p 231.32p 235.00p 800
03/08/2016 235.00p 237.00p 231.32p 235.00p 3017
02/08/2016 235.00p 235.00p 235.00p 235.00p 0
01/08/2016 235.00p 237.00p 230.05p 235.00p 3813
29/07/2016 235.00p 237.00p 235.00p 235.00p 1893
28/07/2016 233.50p 237.00p 232.00p 235.00p 7500
27/07/2016 230.00p 237.00p 229.00p 233.50p 16384
26/07/2016 229.00p 235.00p 227.50p 230.00p 3161
25/07/2016 229.00p 229.00p 226.20p 229.00p 210
22/07/2016 217.50p 234.00p 217.50p 229.00p 29041
21/07/2016 202.00p 222.15p 202.00p 217.50p 17693
20/07/2016 202.00p 207.00p 202.00p 202.00p 2500
19/07/2016 202.00p 202.00p 202.00p 202.00p 0
18/07/2016 202.00p 202.00p 200.00p 202.00p 44451
15/07/2016 200.00p 202.00p 200.00p 202.00p 3297
14/07/2016 200.00p 204.00p 200.00p 200.00p 9450
13/07/2016 200.00p 200.00p 200.00p 200.00p 0
12/07/2016 200.00p 200.00p 200.00p 200.00p 9747
11/07/2016 200.00p 203.50p 196.50p 200.00p 6521
08/07/2016 197.50p 200.00p 197.50p 200.00p 2621
07/07/2016 197.50p 198.25p 195.00p 197.50p 28244
06/07/2016 202.50p 202.50p 195.00p 197.50p 22500
05/07/2016 205.00p 205.00p 200.00p 204.00p 15173
04/07/2016 203.50p 209.95p 203.50p 205.00p 2688
01/07/2016 189.00p 203.50p 187.00p 203.50p 53718
30/06/2016 188.50p 189.00p 188.50p 189.00p 0
29/06/2016 188.50p 191.65p 188.50p 188.50p 5800
28/06/2016 194.00p 194.00p 187.50p 188.50p 12585
27/06/2016 198.50p 198.50p 192.50p 194.00p 7348
24/06/2016 198.50p 203.50p 198.50p 198.50p 0
23/06/2016 200.00p 205.00p 200.00p 203.50p 7500
22/06/2016 198.50p 200.00p 198.50p 200.00p 5000
21/06/2016 198.50p 198.50p 197.00p 198.50p 18451
20/06/2016 198.50p 198.50p 197.00p 198.50p 4800
17/06/2016 198.50p 198.50p 197.00p 198.50p 3039
16/06/2016 211.00p 211.00p 196.00p 198.50p 42040
15/06/2016 211.00p 211.00p 207.00p 211.00p 6481
14/06/2016 212.50p 212.50p 207.00p 211.00p 5693
13/06/2016 212.50p 212.50p 210.00p 212.50p 20415
10/06/2016 212.50p 212.50p 210.00p 212.50p 10000
09/06/2016 212.50p 212.50p 207.50p 212.50p 40000
08/06/2016 212.50p 214.40p 210.00p 212.50p 18264
07/06/2016 212.50p 212.50p 210.00p 212.50p 5112
06/06/2016 212.50p 212.50p 210.00p 212.50p 13724
03/06/2016 213.50p 213.50p 210.00p 212.50p 2927572
02/06/2016 219.00p 220.00p 211.00p 213.50p 26499
01/06/2016 219.00p 221.00p 219.00p 219.00p 4520
31/05/2016 219.00p 220.92p 219.00p 219.00p 525
27/05/2016 220.00p 221.00p 217.00p 219.00p 79336
26/05/2016 220.00p 222.00p 220.00p 220.00p 4000
25/05/2016 220.00p 222.00p 220.00p 220.00p 2048
24/05/2016 219.00p 222.00p 219.00p 220.00p 568
23/05/2016 219.00p 223.00p 216.50p 219.00p 7153
20/05/2016 221.50p 221.50p 218.00p 219.00p 2220352
19/05/2016 221.50p 221.50p 218.00p 221.50p 2000
18/05/2016 221.50p 221.50p 221.00p 221.50p 3000
17/05/2016 221.50p 221.50p 221.50p 221.50p 446
16/05/2016 221.50p 221.50p 221.50p 221.50p 1769
13/05/2016 221.50p 221.50p 221.50p 221.50p 7220
12/05/2016 221.50p 221.50p 221.50p 221.50p 6000
11/05/2016 223.00p 223.00p 218.00p 221.50p 2000
10/05/2016 223.00p 223.00p 223.00p 223.00p 0
09/05/2016 223.00p 228.00p 219.50p 223.00p 12336

*Close Price adjusted for both dividends and splits