QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. QinetiQ Group

Date Open High Low Close* Volume
18/05/2017 301.30p 305.70p 301.30p 305.10p 1567616
17/05/2017 305.30p 305.60p 302.50p 302.80p 1493886
16/05/2017 303.00p 306.10p 302.60p 305.10p 1502827
15/05/2017 304.80p 304.80p 302.30p 303.70p 1785339
12/05/2017 304.10p 305.40p 302.50p 303.70p 1108555
11/05/2017 307.00p 311.90p 302.90p 304.10p 3574622
10/05/2017 307.40p 307.40p 304.90p 305.50p 987582
09/05/2017 302.20p 306.80p 301.52p 305.60p 1767763
08/05/2017 304.00p 305.60p 301.40p 302.30p 1389160
05/05/2017 300.90p 304.30p 299.00p 303.60p 2031638
04/05/2017 298.00p 300.30p 296.50p 300.30p 1777033
03/05/2017 298.30p 298.30p 294.70p 296.50p 1390635
02/05/2017 295.00p 298.30p 294.10p 297.30p 1954552
28/04/2017 295.00p 295.50p 288.37p 293.80p 1279906
27/04/2017 291.70p 294.20p 291.50p 294.10p 1756489
26/04/2017 290.10p 292.80p 289.03p 292.60p 1519765
25/04/2017 290.90p 291.90p 289.10p 291.10p 1727528
24/04/2017 288.60p 292.30p 288.10p 289.40p 1789257
21/04/2017 285.60p 286.80p 283.90p 285.90p 2142902
20/04/2017 284.30p 285.10p 282.40p 284.50p 1130565
19/04/2017 282.40p 284.80p 281.30p 283.90p 1754983
18/04/2017 282.50p 285.60p 281.00p 281.70p 1995896
13/04/2017 282.00p 282.80p 279.70p 282.70p 1520328
12/04/2017 281.80p 282.70p 280.87p 282.30p 1652776
11/04/2017 280.30p 283.90p 276.31p 282.10p 2116272
10/04/2017 282.20p 283.10p 280.10p 281.30p 2246420
07/04/2017 279.50p 281.60p 278.40p 280.60p 1273427
06/04/2017 276.70p 279.90p 276.70p 279.40p 1271017
05/04/2017 282.80p 282.80p 279.80p 280.00p 1461828
04/04/2017 281.60p 283.50p 281.00p 281.20p 1291971
03/04/2017 280.50p 280.80p 277.60p 280.00p 1886374
31/03/2017 280.90p 280.90p 278.20p 279.00p 1525701
30/03/2017 281.40p 281.40p 278.58p 280.70p 1358450
29/03/2017 282.00p 282.90p 280.00p 280.50p 1539834
28/03/2017 281.10p 282.40p 278.49p 281.50p 1564345
27/03/2017 279.30p 283.70p 279.30p 281.90p 1982583
24/03/2017 283.80p 285.10p 281.00p 285.00p 2410332
23/03/2017 280.70p 283.10p 277.09p 282.40p 2063878
22/03/2017 280.30p 282.29p 277.30p 279.60p 2116055
21/03/2017 285.70p 285.70p 281.08p 281.10p 1728939
20/03/2017 281.30p 285.10p 280.90p 283.20p 1538837
17/03/2017 281.30p 283.70p 279.55p 282.10p 2109129
16/03/2017 281.30p 283.50p 280.50p 280.80p 1789883
15/03/2017 279.40p 281.30p 277.00p 280.50p 1965448
14/03/2017 280.10p 280.10p 277.70p 278.90p 1732436
13/03/2017 281.10p 281.30p 278.30p 278.80p 941749
10/03/2017 280.00p 280.20p 278.50p 278.80p 1198559
09/03/2017 278.50p 279.70p 277.20p 278.10p 1061926
08/03/2017 278.00p 279.50p 276.90p 278.70p 1895061
07/03/2017 277.50p 278.90p 277.20p 277.90p 1117423
06/03/2017 278.50p 279.30p 276.86p 277.70p 1445303
03/03/2017 280.40p 280.40p 276.46p 278.50p 987960
02/03/2017 282.80p 283.70p 278.50p 281.10p 1662590
01/03/2017 279.50p 282.50p 277.40p 281.00p 1499247
28/02/2017 276.60p 280.20p 275.90p 277.10p 2489391
27/02/2017 275.30p 275.90p 274.40p 275.10p 1286908
24/02/2017 275.00p 275.90p 273.60p 274.80p 1305128
23/02/2017 275.20p 277.50p 274.15p 274.40p 2566504
22/02/2017 275.80p 275.80p 273.50p 275.20p 1631974
21/02/2017 274.80p 275.30p 272.40p 275.20p 1739220
20/02/2017 273.00p 274.60p 271.00p 274.00p 1359584
17/02/2017 269.90p 274.20p 268.55p 271.00p 1841420
16/02/2017 274.70p 276.00p 270.70p 271.40p 2591511
15/02/2017 278.90p 289.10p 274.80p 276.90p 3762129
14/02/2017 274.90p 277.10p 274.20p 276.20p 2259501
13/02/2017 274.40p 276.40p 273.50p 276.40p 1259458
10/02/2017 274.70p 275.70p 270.80p 274.40p 1338071
09/02/2017 273.90p 276.30p 272.80p 273.10p 1214990
08/02/2017 277.20p 281.40p 274.10p 274.80p 1529888
07/02/2017 273.10p 278.10p 271.50p 277.20p 2337157
06/02/2017 272.50p 273.55p 269.10p 271.10p 1195111
03/02/2017 269.30p 273.40p 269.30p 270.40p 2024927
02/02/2017 269.10p 270.50p 268.00p 269.10p 1284166
01/02/2017 267.30p 272.20p 265.40p 269.30p 2282309
31/01/2017 262.50p 266.20p 262.20p 263.70p 2266452
30/01/2017 264.20p 265.80p 261.50p 263.50p 1945188
27/01/2017 264.50p 267.00p 263.50p 263.90p 1906245
26/01/2017 265.90p 266.70p 263.20p 265.80p 1226925
25/01/2017 262.60p 268.14p 261.50p 264.60p 1699599
24/01/2017 260.50p 261.78p 257.30p 260.30p 1311544
23/01/2017 262.50p 262.80p 260.30p 261.10p 1311692
20/01/2017 263.70p 264.60p 260.20p 262.20p 2158475
19/01/2017 261.80p 265.00p 261.80p 262.80p 1279359
18/01/2017 261.90p 265.60p 261.90p 263.30p 1784717
17/01/2017 260.40p 266.50p 260.40p 264.10p 1701605
16/01/2017 260.70p 268.80p 260.70p 264.20p 1649948
13/01/2017 261.10p 263.60p 260.40p 262.90p 1418314
12/01/2017 266.70p 266.70p 256.60p 260.50p 1514559
11/01/2017 266.20p 267.00p 261.20p 262.60p 1955956
10/01/2017 265.70p 267.00p 264.50p 266.00p 1766736
09/01/2017 266.60p 267.70p 262.50p 265.10p 2286075
06/01/2017 262.30p 262.30p 259.40p 261.00p 1277564
05/01/2017 263.10p 264.30p 258.70p 260.90p 1822142
04/01/2017 263.10p 263.10p 258.30p 261.70p 2134128
03/01/2017 263.00p 267.60p 257.70p 258.80p 2487662
30/12/2016 262.00p 267.00p 261.70p 262.80p 539860
29/12/2016 261.60p 264.90p 261.46p 262.90p 1068215
28/12/2016 260.30p 263.70p 259.50p 263.00p 1393387
23/12/2016 259.20p 261.70p 257.80p 260.20p 479202
22/12/2016 260.20p 261.50p 257.90p 258.90p 1620232
21/12/2016 249.20p 265.90p 249.20p 259.50p 3473330
20/12/2016 250.20p 250.80p 247.50p 248.60p 1316909
19/12/2016 250.40p 252.83p 248.20p 249.60p 2460906
16/12/2016 253.20p 254.90p 247.40p 249.20p 4158615
15/12/2016 247.70p 253.10p 247.10p 252.10p 2396904
14/12/2016 250.00p 250.40p 245.90p 249.10p 4870477
13/12/2016 245.70p 250.30p 244.20p 250.30p 2185451
12/12/2016 248.00p 248.00p 245.30p 245.70p 2565442
09/12/2016 246.00p 248.40p 245.50p 246.70p 1592875
08/12/2016 249.40p 250.90p 245.70p 246.90p 1922283
07/12/2016 245.70p 252.50p 242.90p 250.30p 5441253
06/12/2016 247.90p 248.30p 243.50p 248.20p 2200465
05/12/2016 243.70p 250.80p 243.60p 247.00p 2734216
02/12/2016 243.00p 245.43p 239.60p 243.40p 2056863
01/12/2016 241.30p 243.30p 240.00p 242.90p 1438746
30/11/2016 243.50p 247.74p 241.40p 243.00p 2534094
29/11/2016 238.50p 242.50p 238.00p 242.50p 2245393
28/11/2016 238.00p 238.20p 235.70p 237.30p 1541614
25/11/2016 238.00p 238.60p 236.10p 237.80p 786212
24/11/2016 239.90p 239.90p 235.50p 236.80p 1349425
23/11/2016 238.20p 240.70p 237.20p 238.20p 1447439
22/11/2016 242.40p 243.20p 238.60p 239.20p 1463456
21/11/2016 240.70p 241.60p 237.60p 240.60p 2456385
18/11/2016 240.80p 245.40p 240.68p 240.70p 2285634
17/11/2016 240.60p 249.90p 240.00p 242.50p 2575310
16/11/2016 249.90p 251.70p 245.80p 246.70p 1552521
15/11/2016 250.40p 253.00p 248.30p 249.10p 2229711
14/11/2016 251.30p 252.50p 248.50p 249.30p 1848629
11/11/2016 256.30p 259.50p 248.60p 249.40p 1285240
10/11/2016 245.70p 254.60p 245.00p 249.60p 2870155
09/11/2016 232.50p 243.70p 232.20p 243.50p 1558923
08/11/2016 234.30p 237.60p 233.40p 236.20p 877647
07/11/2016 237.30p 237.30p 233.50p 235.80p 1459010
04/11/2016 234.90p 236.20p 231.60p 234.20p 1765163
03/11/2016 233.00p 237.70p 230.52p 235.30p 1431885
02/11/2016 229.70p 234.00p 229.30p 233.60p 1939542
01/11/2016 230.40p 231.90p 230.10p 231.50p 1471842
31/10/2016 226.70p 231.50p 226.70p 230.20p 1505899
28/10/2016 230.00p 232.40p 228.50p 232.40p 1403863
27/10/2016 229.90p 230.80p 227.00p 230.40p 1651398
26/10/2016 229.60p 230.20p 227.10p 230.10p 1306696
25/10/2016 229.80p 231.90p 228.80p 229.40p 958402
24/10/2016 231.00p 232.90p 228.80p 230.00p 906263
21/10/2016 231.00p 232.20p 230.40p 231.50p 431634
20/10/2016 233.00p 233.00p 230.20p 231.30p 697272
19/10/2016 234.40p 234.40p 231.50p 233.10p 974817
18/10/2016 233.00p 234.50p 232.50p 233.40p 950927
17/10/2016 235.40p 235.40p 230.90p 231.70p 893910
14/10/2016 232.80p 236.10p 232.70p 234.90p 878443
13/10/2016 231.90p 233.10p 229.80p 232.70p 1044557
12/10/2016 233.90p 235.10p 232.70p 233.70p 991703
11/10/2016 235.30p 235.80p 233.00p 234.60p 1217982
10/10/2016 234.50p 236.40p 232.40p 234.60p 1397928
07/10/2016 235.00p 236.20p 230.20p 233.50p 1073756
06/10/2016 235.80p 238.70p 234.80p 235.40p 1262834
05/10/2016 239.00p 241.80p 236.70p 237.90p 978189
04/10/2016 239.80p 243.60p 239.80p 241.00p 1737333
03/10/2016 237.50p 239.30p 235.20p 239.20p 965056
30/09/2016 232.50p 236.90p 230.40p 236.80p 1738234
29/09/2016 231.70p 237.70p 231.70p 236.30p 1707767
28/09/2016 231.00p 233.80p 230.70p 232.70p 795100
27/09/2016 230.50p 231.80p 229.20p 231.30p 896817
26/09/2016 234.00p 234.00p 230.40p 231.00p 940409
23/09/2016 234.90p 236.40p 233.40p 234.20p 989933
22/09/2016 235.70p 236.50p 234.40p 236.40p 855870
21/09/2016 236.80p 236.80p 235.38p 235.90p 1183689
20/09/2016 232.40p 236.00p 231.40p 234.00p 780975
19/09/2016 235.20p 236.10p 232.20p 233.60p 917692
16/09/2016 232.40p 234.80p 230.10p 234.80p 3118742
15/09/2016 230.90p 231.60p 229.10p 231.20p 1315370
14/09/2016 229.90p 231.40p 229.30p 230.60p 1128105
13/09/2016 230.20p 231.80p 229.14p 230.00p 1186328
12/09/2016 227.50p 230.60p 227.00p 230.00p 1332787
09/09/2016 233.30p 237.02p 229.70p 230.40p 1233450
08/09/2016 233.40p 236.20p 230.50p 234.70p 1768750
07/09/2016 232.20p 232.90p 230.50p 232.60p 766819
06/09/2016 233.60p 235.33p 231.13p 232.90p 1211287
05/09/2016 233.30p 234.00p 231.20p 232.70p 1717800
02/09/2016 233.90p 235.20p 230.40p 234.00p 1273984
01/09/2016 232.40p 233.30p 230.40p 231.40p 891049
31/08/2016 230.10p 231.70p 229.00p 230.50p 1057277
30/08/2016 230.00p 231.00p 229.10p 229.70p 1388350
26/08/2016 227.80p 231.20p 225.60p 229.30p 1314094
25/08/2016 229.60p 230.70p 226.50p 227.70p 1516967
24/08/2016 231.40p 233.60p 230.60p 231.10p 754431
23/08/2016 231.80p 233.60p 230.20p 231.80p 1251520
22/08/2016 228.20p 232.10p 227.90p 231.40p 1373136
19/08/2016 229.10p 230.91p 227.25p 228.60p 1207051
18/08/2016 228.10p 230.40p 226.70p 228.00p 2367195
17/08/2016 227.40p 228.16p 225.50p 225.90p 894284
16/08/2016 225.80p 229.50p 225.30p 225.90p 1246557
15/08/2016 229.60p 231.50p 226.70p 226.80p 1534285
12/08/2016 226.70p 231.40p 226.00p 230.30p 1843999
11/08/2016 224.10p 226.00p 220.30p 226.00p 1592763
10/08/2016 224.00p 224.50p 221.50p 223.30p 1685095
09/08/2016 216.90p 224.80p 216.90p 223.80p 1353232
08/08/2016 223.80p 225.70p 221.50p 222.70p 1210666
05/08/2016 222.00p 222.80p 219.40p 222.50p 1499478
04/08/2016 218.00p 221.10p 218.00p 219.80p 1285624
03/08/2016 224.30p 224.50p 221.50p 223.00p 923702

*Close Price adjusted for both dividends and splits