QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/03/2010 129.60p 131.70p 128.32p 129.70p 1130645
03/03/2010 128.00p 129.50p 128.00p 129.00p 1346006
02/03/2010 126.80p 129.00p 126.80p 128.40p 573205
01/03/2010 127.80p 128.70p 126.70p 128.00p 1199375
26/02/2010 126.50p 126.50p 125.40p 126.10p 796476
25/02/2010 126.60p 126.60p 124.80p 125.20p 1442982
24/02/2010 128.30p 128.30p 125.99p 126.50p 1360347
23/02/2010 128.90p 129.60p 126.90p 127.10p 809416
22/02/2010 128.00p 129.90p 127.70p 128.20p 1071490
19/02/2010 126.10p 128.20p 125.30p 128.00p 1730605
18/02/2010 125.50p 128.30p 125.50p 127.10p 2114881
17/02/2010 124.90p 127.20p 124.80p 125.80p 2581817
16/02/2010 124.10p 124.80p 121.80p 122.00p 2348094
15/02/2010 122.20p 123.80p 121.30p 123.50p 1239664
12/02/2010 125.00p 125.00p 122.00p 122.40p 2506512
11/02/2010 125.20p 126.32p 123.10p 124.80p 2140184
10/02/2010 125.70p 125.90p 124.20p 125.00p 1550653
09/02/2010 127.20p 127.20p 123.30p 125.00p 3142796
08/02/2010 127.30p 128.00p 125.30p 126.60p 918853
05/02/2010 128.00p 129.12p 125.60p 126.60p 1706326
04/02/2010 132.00p 133.90p 127.94p 128.50p 1421986
03/02/2010 137.00p 138.00p 132.30p 132.80p 2056016
02/02/2010 133.70p 137.10p 132.10p 136.80p 1564118
01/02/2010 134.50p 135.20p 132.20p 133.20p 1498105
29/01/2010 133.80p 135.60p 132.31p 133.90p 2646971
28/01/2010 134.00p 135.10p 130.80p 132.20p 3701721
27/01/2010 130.00p 134.00p 130.00p 133.10p 2137788
26/01/2010 132.80p 134.30p 130.60p 132.00p 1993763
25/01/2010 133.00p 134.60p 132.10p 132.10p 1600694
22/01/2010 137.00p 138.00p 133.20p 133.70p 4559438
21/01/2010 135.10p 140.00p 133.90p 137.30p 7755237
20/01/2010 138.60p 140.30p 135.70p 136.00p 3446662
19/01/2010 142.30p 145.00p 140.40p 142.00p 2538538
18/01/2010 147.60p 147.60p 143.80p 144.80p 3632550
15/01/2010 144.00p 151.90p 137.20p 143.30p 10014760
14/01/2010 162.40p 163.60p 161.30p 162.90p 3073195
13/01/2010 164.00p 164.00p 161.30p 162.40p 2858815
12/01/2010 166.00p 166.50p 162.80p 163.90p 2005580
11/01/2010 165.30p 167.10p 164.70p 165.20p 1362577
08/01/2010 167.10p 168.80p 165.80p 165.80p 1138716
07/01/2010 167.80p 167.80p 164.70p 166.00p 908533
06/01/2010 166.70p 167.40p 165.50p 167.00p 849744
05/01/2010 165.00p 165.80p 164.50p 165.30p 1034193
04/01/2010 164.60p 165.20p 162.60p 165.20p 1241053
31/12/2009 163.50p 164.00p 162.40p 162.40p 175417
30/12/2009 165.00p 165.00p 162.90p 163.00p 811641
29/12/2009 163.50p 164.80p 161.90p 164.00p 602649
24/12/2009 163.90p 163.90p 161.00p 162.00p 53026
23/12/2009 163.00p 164.35p 160.20p 162.00p 746191
22/12/2009 163.10p 163.10p 161.00p 162.00p 634101
21/12/2009 160.90p 163.00p 160.20p 162.40p 974659
18/12/2009 162.90p 162.90p 159.90p 161.30p 2747524
17/12/2009 165.10p 165.10p 161.90p 162.00p 1880453
16/12/2009 165.20p 165.30p 163.50p 164.70p 1179317
15/12/2009 164.50p 164.90p 163.10p 164.00p 783305
14/12/2009 165.10p 166.00p 163.70p 164.50p 933723
11/12/2009 164.30p 165.80p 163.30p 165.00p 1361911
10/12/2009 164.40p 165.20p 160.00p 165.00p 1496227
09/12/2009 165.80p 166.00p 163.00p 163.60p 2149734
08/12/2009 162.50p 165.20p 162.50p 164.90p 3020960
07/12/2009 162.50p 164.50p 160.90p 164.00p 1599521
04/12/2009 160.60p 164.69p 157.60p 163.00p 1816379
03/12/2009 161.00p 164.30p 160.70p 162.30p 1673875
02/12/2009 154.00p 163.90p 152.20p 161.70p 4736608
01/12/2009 157.60p 157.90p 152.60p 154.20p 3491891
30/11/2009 161.90p 163.40p 157.00p 157.10p 2432083
27/11/2009 159.00p 163.10p 156.20p 161.00p 6740842
26/11/2009 160.40p 165.30p 157.45p 160.10p 7971795
25/11/2009 166.50p 171.00p 156.27p 163.80p 17929104
24/11/2009 174.90p 179.10p 173.20p 178.50p 2358999
23/11/2009 173.70p 177.10p 172.80p 175.00p 1050860
20/11/2009 172.20p 174.80p 171.44p 173.80p 1781580
19/11/2009 174.00p 176.00p 172.00p 172.50p 1241798
18/11/2009 173.40p 176.30p 173.20p 175.00p 1674337
17/11/2009 173.90p 175.20p 170.20p 174.00p 2826230
16/11/2009 171.40p 173.40p 170.50p 173.00p 1220187
13/11/2009 169.50p 172.80p 169.50p 171.50p 1729958
12/11/2009 170.00p 171.60p 167.50p 170.90p 1077645
11/11/2009 168.60p 170.30p 168.00p 169.80p 1311655
10/11/2009 166.70p 169.70p 166.70p 169.00p 2938762
09/11/2009 164.90p 169.00p 164.90p 167.60p 1579996
06/11/2009 162.60p 164.30p 162.50p 163.80p 1277328
05/11/2009 161.20p 164.70p 160.50p 163.20p 1250439
04/11/2009 162.00p 162.80p 160.50p 161.80p 2208060
03/11/2009 163.60p 164.50p 159.80p 162.30p 2840884
02/11/2009 165.30p 165.30p 162.30p 164.10p 3630036
30/10/2009 165.00p 168.10p 163.80p 164.20p 7841571
29/10/2009 142.50p 167.00p 141.60p 165.40p 16497481
28/10/2009 142.90p 144.00p 141.90p 142.90p 3196642
27/10/2009 140.30p 144.90p 139.80p 144.00p 3791121
26/10/2009 138.90p 141.30p 137.10p 139.60p 7476090
23/10/2009 136.50p 138.30p 135.30p 137.50p 5274792
22/10/2009 132.40p 135.90p 132.40p 135.90p 4443901
21/10/2009 135.20p 135.50p 133.00p 134.30p 1841444
20/10/2009 134.50p 136.00p 133.50p 134.50p 2222683
19/10/2009 137.60p 138.40p 133.50p 134.50p 3192626
16/10/2009 138.60p 140.00p 136.20p 136.90p 2231268
15/10/2009 140.50p 141.20p 137.10p 138.20p 2237766
14/10/2009 140.40p 141.70p 138.70p 140.90p 6273741
13/10/2009 139.40p 141.00p 139.30p 140.50p 3197885
12/10/2009 140.50p 143.00p 139.30p 140.30p 1715580
09/10/2009 141.00p 141.50p 139.40p 139.70p 1813051
08/10/2009 143.10p 143.40p 140.00p 140.70p 1162459
07/10/2009 140.30p 142.70p 140.00p 141.60p 2501522
06/10/2009 137.00p 141.00p 136.50p 140.90p 2886439
05/10/2009 137.30p 139.50p 135.30p 136.60p 2133639
02/10/2009 141.40p 141.40p 136.80p 137.40p 2133458
01/10/2009 139.80p 142.50p 139.50p 141.90p 3343272
30/09/2009 140.00p 142.40p 138.80p 140.80p 2045606
29/09/2009 142.00p 142.50p 140.30p 141.00p 893092
28/09/2009 142.00p 142.00p 140.00p 142.00p 1479148
25/09/2009 140.80p 142.00p 140.00p 141.10p 3638338
24/09/2009 142.40p 142.70p 139.50p 141.10p 2879567
23/09/2009 140.70p 142.60p 139.60p 142.00p 1121699
22/09/2009 140.50p 142.50p 140.40p 141.00p 1595874
21/09/2009 141.80p 142.40p 140.50p 141.30p 2073972

*Close Price adjusted for both dividends and splits