QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/03/2018 204.50p 205.50p 203.80p 205.50p 1235739
28/02/2018 203.00p 205.80p 203.00p 205.10p 1330089
27/02/2018 207.00p 207.70p 202.80p 203.50p 1677675
26/02/2018 207.40p 208.00p 203.60p 204.60p 1203504
23/02/2018 206.00p 206.50p 204.40p 206.50p 1223797
22/02/2018 205.70p 206.20p 203.40p 206.20p 1400197
21/02/2018 204.00p 207.30p 203.45p 206.40p 1057003
20/02/2018 201.70p 204.30p 199.70p 204.10p 1133769
19/02/2018 202.80p 203.56p 200.20p 201.20p 923079
16/02/2018 201.50p 202.70p 200.30p 202.40p 1027460
15/02/2018 198.45p 200.40p 197.00p 200.40p 1673150
14/02/2018 197.85p 198.55p 195.70p 197.00p 2041080
13/02/2018 200.40p 202.30p 195.45p 196.60p 1973488
12/02/2018 200.00p 202.60p 198.45p 200.00p 1278036
09/02/2018 196.15p 198.95p 193.10p 198.15p 2663949
08/02/2018 200.00p 203.50p 195.70p 196.85p 2656876
07/02/2018 197.00p 201.50p 195.65p 200.20p 2077314
06/02/2018 197.20p 198.40p 190.30p 195.50p 3391581
05/02/2018 203.40p 203.40p 197.30p 200.60p 2299398
02/02/2018 204.30p 206.20p 203.00p 204.50p 2199516
01/02/2018 207.00p 208.40p 204.60p 205.30p 1983474
31/01/2018 208.90p 209.40p 204.38p 205.90p 1530061
30/01/2018 212.80p 213.80p 208.00p 208.50p 1250486
29/01/2018 212.50p 214.10p 212.20p 212.80p 1378008
26/01/2018 212.10p 213.90p 208.90p 212.50p 1907709
25/01/2018 213.50p 214.60p 209.40p 211.70p 1596500
24/01/2018 214.30p 215.20p 212.20p 214.20p 2026831
23/01/2018 213.70p 214.00p 208.80p 214.00p 1668053
22/01/2018 211.70p 214.10p 209.60p 213.90p 1444196
19/01/2018 215.00p 216.71p 210.60p 212.10p 1841629
18/01/2018 216.30p 217.90p 213.50p 215.20p 2044906
17/01/2018 217.20p 219.20p 215.30p 216.30p 2746339
16/01/2018 216.80p 218.70p 216.30p 218.70p 1400108
15/01/2018 218.00p 218.80p 215.43p 216.50p 1502851
12/01/2018 214.90p 219.50p 214.90p 216.80p 2033731
11/01/2018 213.90p 218.90p 211.30p 214.90p 3246686
10/01/2018 223.00p 225.30p 214.00p 215.90p 5118526
09/01/2018 226.00p 227.60p 221.68p 227.00p 1504108
08/01/2018 231.90p 231.90p 224.30p 225.70p 2127987
05/01/2018 234.50p 234.50p 230.90p 231.20p 1685994
04/01/2018 236.20p 237.50p 234.40p 235.00p 1348246
03/01/2018 235.00p 235.98p 232.60p 235.70p 1177811
02/01/2018 229.80p 234.40p 225.61p 234.20p 760931
29/12/2017 233.00p 233.20p 228.60p 231.10p 618442
28/12/2017 237.00p 237.31p 231.60p 232.40p 746388
27/12/2017 237.00p 240.40p 234.20p 236.10p 1277231
22/12/2017 235.90p 236.40p 232.80p 235.60p 636335
21/12/2017 233.50p 236.80p 231.00p 235.40p 1666612
20/12/2017 228.50p 234.10p 227.15p 231.80p 1622502
19/12/2017 227.80p 230.20p 225.80p 229.00p 1594217
18/12/2017 224.70p 229.20p 224.70p 227.10p 1500293
15/12/2017 220.90p 225.30p 218.80p 225.30p 4210433
14/12/2017 219.90p 224.30p 218.68p 220.90p 2731665
13/12/2017 216.80p 220.40p 215.50p 219.60p 2365377
12/12/2017 218.40p 219.86p 216.00p 217.60p 2948407
11/12/2017 219.60p 220.60p 216.50p 219.00p 1357655
08/12/2017 217.50p 219.56p 217.00p 218.20p 1785715
07/12/2017 216.50p 219.00p 216.10p 218.10p 2507533
06/12/2017 216.10p 217.20p 213.50p 216.20p 2159153
05/12/2017 215.50p 217.00p 212.70p 215.20p 2173557
04/12/2017 218.90p 218.90p 213.60p 215.50p 2263948
01/12/2017 216.60p 218.50p 215.20p 216.90p 2129092
30/11/2017 216.50p 217.80p 214.30p 216.10p 2223625
29/11/2017 215.90p 219.10p 215.10p 217.30p 3860177
28/11/2017 211.20p 217.00p 210.60p 215.50p 2661484
27/11/2017 213.70p 214.80p 210.30p 210.60p 1469325
24/11/2017 214.70p 217.30p 211.00p 213.20p 2610290
23/11/2017 218.10p 219.48p 212.70p 214.50p 2439017
22/11/2017 207.00p 223.70p 205.80p 218.00p 6406162
21/11/2017 204.00p 204.00p 195.10p 201.50p 4546773
20/11/2017 209.60p 209.60p 205.00p 204.30p 3731513
17/11/2017 203.10p 212.70p 201.40p 209.30p 4191520
16/11/2017 210.00p 217.20p 202.66p 204.30p 5713741
15/11/2017 218.10p 221.20p 217.40p 220.00p 1978391
14/11/2017 214.10p 220.50p 213.00p 218.80p 3511310
13/11/2017 228.10p 228.10p 213.20p 214.20p 3411403
10/11/2017 235.90p 237.20p 228.60p 228.80p 2408734
09/11/2017 234.40p 237.60p 233.10p 236.60p 1495670
08/11/2017 239.00p 239.60p 232.97p 234.40p 1775058
07/11/2017 241.70p 241.90p 239.50p 239.70p 1165511
06/11/2017 244.10p 245.70p 239.70p 241.00p 853542
03/11/2017 240.80p 244.80p 236.07p 243.30p 704849
02/11/2017 245.20p 245.80p 236.60p 240.40p 1087819
01/11/2017 245.40p 246.73p 242.60p 245.70p 1471785
31/10/2017 241.10p 247.30p 241.10p 244.10p 1525896
30/10/2017 247.30p 248.95p 245.70p 246.80p 1018037
27/10/2017 244.70p 248.30p 242.20p 248.30p 1047684
26/10/2017 245.00p 246.60p 243.00p 245.10p 1012577
25/10/2017 246.50p 246.80p 242.80p 244.80p 1399886
24/10/2017 245.30p 246.00p 244.10p 244.70p 1703002
23/10/2017 243.90p 246.40p 242.80p 245.90p 747649
20/10/2017 244.00p 244.60p 242.00p 244.20p 1219012
19/10/2017 242.00p 243.90p 241.80p 242.90p 966738
18/10/2017 241.70p 246.50p 241.10p 242.70p 1670087
17/10/2017 241.60p 242.80p 239.50p 241.00p 1229060
16/10/2017 240.80p 242.20p 240.00p 241.00p 3672315
13/10/2017 239.00p 241.00p 238.10p 239.70p 1509534
12/10/2017 240.40p 240.40p 236.70p 238.90p 1044233
11/10/2017 239.80p 239.80p 237.30p 238.40p 868345
10/10/2017 242.60p 243.20p 239.40p 239.40p 1212371
09/10/2017 243.80p 245.80p 241.20p 243.40p 1469296
06/10/2017 243.60p 244.90p 241.50p 243.80p 1969206
05/10/2017 240.30p 240.30p 236.00p 240.20p 1587935
04/10/2017 244.70p 244.80p 236.60p 240.20p 1775851
03/10/2017 241.90p 244.90p 240.60p 243.30p 1303124
02/10/2017 249.10p 249.10p 239.30p 241.50p 2590925
29/09/2017 247.20p 261.70p 243.00p 246.90p 4510008
28/09/2017 228.90p 233.40p 226.20p 233.40p 1440296
27/09/2017 227.50p 227.50p 223.00p 225.60p 2039311
26/09/2017 229.20p 229.20p 224.20p 226.90p 1168852
25/09/2017 227.30p 229.50p 226.20p 227.30p 979479
22/09/2017 223.50p 227.20p 221.80p 227.20p 1189078
21/09/2017 226.50p 227.10p 222.00p 225.40p 1418081
20/09/2017 231.00p 232.20p 226.20p 226.40p 2019305
19/09/2017 227.30p 231.40p 226.90p 231.00p 1857208
18/09/2017 225.50p 227.40p 224.40p 227.20p 1862661
15/09/2017 221.80p 225.30p 217.60p 225.30p 5539335
14/09/2017 223.30p 226.20p 221.20p 221.70p 1550935
13/09/2017 225.30p 225.90p 222.40p 223.70p 1785370
12/09/2017 227.80p 229.40p 224.10p 225.80p 2925491
11/09/2017 227.20p 228.30p 226.90p 227.80p 1423821
08/09/2017 226.80p 226.80p 223.40p 225.80p 880358
07/09/2017 227.00p 228.40p 225.40p 227.20p 1467354
06/09/2017 229.30p 229.30p 227.00p 227.70p 1149540
05/09/2017 231.70p 232.80p 229.70p 229.70p 1304425
04/09/2017 234.20p 234.20p 231.20p 231.50p 894079
01/09/2017 230.40p 234.10p 229.90p 232.80p 1516595
31/08/2017 229.90p 231.80p 228.80p 230.00p 1581704
30/08/2017 227.60p 230.10p 227.40p 229.30p 1111167
29/08/2017 231.80p 234.60p 225.40p 227.30p 3815816
25/08/2017 231.90p 232.90p 230.50p 230.50p 1203704
24/08/2017 217.30p 234.50p 217.30p 232.00p 1625720
23/08/2017 234.90p 235.90p 232.90p 233.60p 1554764
22/08/2017 235.80p 236.20p 234.40p 235.10p 1082201
21/08/2017 234.50p 237.50p 233.50p 234.50p 1843396
18/08/2017 240.50p 240.50p 233.10p 234.10p 2524730
17/08/2017 245.10p 254.40p 239.50p 240.20p 3063313
16/08/2017 236.80p 238.20p 234.80p 236.20p 1551495
15/08/2017 238.40p 238.40p 234.30p 236.30p 1748816
14/08/2017 236.50p 238.40p 235.80p 237.40p 1292229
11/08/2017 235.70p 238.00p 233.60p 235.70p 2168842
10/08/2017 234.50p 236.20p 230.60p 235.50p 1768346
09/08/2017 233.00p 236.40p 229.40p 234.20p 1566173
08/08/2017 241.40p 243.50p 233.20p 233.20p 3230332
07/08/2017 237.90p 248.60p 237.70p 241.80p 3296094
04/08/2017 237.60p 238.10p 234.40p 234.80p 1366571
03/08/2017 237.60p 237.80p 233.50p 236.80p 1712397
02/08/2017 243.40p 243.40p 237.10p 238.00p 1511320
01/08/2017 242.00p 243.10p 240.30p 242.30p 1746104
31/07/2017 241.60p 243.00p 240.30p 241.20p 1616631
28/07/2017 242.10p 243.70p 237.60p 241.80p 2734550
27/07/2017 241.50p 244.30p 239.10p 242.70p 1896448
26/07/2017 239.00p 242.90p 237.50p 241.30p 2818204
25/07/2017 237.40p 241.60p 236.80p 237.60p 3573481
24/07/2017 236.90p 238.80p 235.20p 237.20p 3724520
21/07/2017 242.10p 242.20p 235.40p 237.20p 3913457
20/07/2017 248.00p 248.00p 239.90p 242.00p 4183891
19/07/2017 269.50p 274.60p 247.40p 248.20p 6745975
18/07/2017 266.00p 279.40p 266.00p 274.40p 5015906
17/07/2017 262.20p 264.30p 256.70p 263.60p 1524258
14/07/2017 261.60p 262.80p 260.80p 262.10p 2191425
13/07/2017 259.30p 263.40p 258.10p 261.60p 2195946
12/07/2017 262.20p 263.10p 254.50p 259.30p 1960357
11/07/2017 263.90p 267.40p 260.60p 261.80p 2250857
10/07/2017 260.40p 263.20p 258.70p 262.00p 2839807
07/07/2017 260.90p 260.90p 258.10p 259.50p 1814152
06/07/2017 263.80p 264.10p 260.40p 260.90p 1832438
05/07/2017 264.90p 265.00p 262.00p 263.30p 1488246
04/07/2017 267.40p 267.40p 263.80p 264.90p 1342636
03/07/2017 270.20p 271.80p 267.60p 268.40p 1916037
30/06/2017 271.10p 272.60p 270.00p 270.20p 1657343
29/06/2017 275.40p 275.40p 271.10p 271.10p 2215340
28/06/2017 275.70p 276.30p 273.60p 274.50p 1333207
27/06/2017 278.00p 278.40p 275.20p 276.70p 961471
26/06/2017 282.30p 283.00p 276.50p 278.80p 1410239
23/06/2017 281.10p 283.90p 279.80p 282.10p 1563826
22/06/2017 286.20p 286.70p 281.00p 281.00p 1275288
21/06/2017 286.60p 287.80p 283.90p 286.60p 1181192
20/06/2017 289.00p 289.80p 286.10p 287.10p 1181119
19/06/2017 292.70p 293.40p 286.40p 288.30p 1523918
16/06/2017 289.40p 291.20p 285.01p 290.30p 4711880
15/06/2017 294.90p 296.00p 286.30p 288.90p 3048529
14/06/2017 295.00p 296.60p 293.26p 294.90p 1835204
13/06/2017 297.30p 297.70p 292.50p 293.40p 2784957
12/06/2017 298.00p 298.00p 291.90p 295.00p 1262884
09/06/2017 300.30p 300.30p 292.80p 297.90p 7502733
08/06/2017 299.80p 299.80p 296.20p 298.50p 2244226
07/06/2017 301.60p 303.20p 298.90p 298.90p 1873794
06/06/2017 307.70p 307.70p 301.00p 301.10p 1826910
05/06/2017 310.90p 311.00p 305.50p 306.50p 1652983
02/06/2017 315.70p 316.10p 310.40p 310.40p 1991319
01/06/2017 313.60p 315.10p 310.80p 314.80p 1852132
31/05/2017 315.30p 317.10p 311.80p 312.20p 2931213
30/05/2017 316.40p 316.50p 312.80p 314.60p 2813254
26/05/2017 320.30p 322.90p 315.70p 316.00p 2535656
25/05/2017 309.30p 322.80p 305.43p 319.70p 3529781
24/05/2017 307.60p 312.00p 306.10p 308.80p 1487342
23/05/2017 307.20p 309.80p 302.28p 307.80p 1598910
22/05/2017 309.10p 310.26p 306.80p 307.40p 1437031
19/05/2017 304.20p 308.50p 304.20p 307.70p 1388456

*Close Price adjusted for both dividends and splits