QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/07/2016 220.50p 222.20p 215.10p 217.50p 2499423
04/07/2016 225.70p 226.46p 218.80p 220.20p 1939095
01/07/2016 223.50p 225.60p 217.90p 224.40p 1415166
30/06/2016 218.60p 223.40p 217.40p 222.40p 1975730
29/06/2016 223.10p 223.10p 213.10p 220.10p 3293186
28/06/2016 224.20p 228.50p 223.00p 223.10p 2524007
27/06/2016 226.30p 228.10p 218.40p 218.60p 2981475
24/06/2016 210.00p 229.20p 204.10p 226.30p 2650475
23/06/2016 242.40p 250.60p 241.10p 245.50p 1862417
22/06/2016 240.10p 240.90p 236.20p 239.00p 1788680
21/06/2016 237.90p 240.80p 237.90p 238.90p 1238450
20/06/2016 238.40p 241.20p 237.00p 240.10p 1071588
17/06/2016 227.60p 234.20p 222.92p 233.10p 3285466
16/06/2016 231.30p 232.00p 227.60p 227.60p 1612344
15/06/2016 232.20p 234.30p 230.30p 231.70p 1590428
14/06/2016 235.50p 237.10p 230.50p 232.20p 1118628
13/06/2016 238.50p 240.80p 235.50p 235.50p 1085754
10/06/2016 243.00p 243.00p 239.90p 241.40p 1370644
09/06/2016 241.00p 244.10p 238.14p 242.20p 1438933
08/06/2016 242.80p 243.30p 239.80p 241.00p 1108484
07/06/2016 244.20p 245.70p 243.10p 243.90p 818398
06/06/2016 242.30p 245.20p 239.43p 244.30p 924929
03/06/2016 244.70p 246.50p 242.60p 243.60p 791813
02/06/2016 242.30p 245.80p 242.30p 245.30p 954153
01/06/2016 244.30p 245.80p 242.80p 243.20p 1497901
31/05/2016 244.70p 248.10p 242.00p 245.90p 2754734
27/05/2016 241.70p 244.60p 238.10p 243.70p 1190911
26/05/2016 241.00p 243.02p 236.99p 241.70p 1211688
25/05/2016 235.60p 239.50p 235.00p 239.50p 920532
24/05/2016 236.80p 236.80p 233.30p 236.20p 844056
23/05/2016 232.40p 235.24p 232.40p 234.00p 930740
20/05/2016 231.70p 233.70p 231.20p 233.70p 602226
19/05/2016 228.60p 231.90p 228.60p 231.30p 1274598
18/05/2016 228.40p 231.70p 227.50p 230.30p 1227087
17/05/2016 231.10p 233.30p 227.90p 230.50p 1261880
16/05/2016 227.70p 229.90p 226.10p 229.90p 582798
13/05/2016 229.10p 229.70p 225.00p 229.50p 985679
12/05/2016 229.60p 230.50p 227.60p 229.00p 698420
11/05/2016 227.60p 230.80p 227.10p 230.20p 1296417
10/05/2016 226.00p 228.70p 224.80p 227.60p 913007
09/05/2016 229.00p 229.10p 225.00p 227.90p 1151609
06/05/2016 224.60p 227.80p 223.20p 227.80p 1092129
05/05/2016 222.90p 226.80p 222.90p 225.80p 856782
04/05/2016 224.30p 225.40p 221.10p 223.70p 974255
03/05/2016 222.80p 226.50p 222.80p 224.80p 1128860
29/04/2016 224.20p 226.00p 223.70p 223.70p 1185072
28/04/2016 225.80p 226.20p 223.80p 226.00p 1006391
27/04/2016 222.60p 230.30p 220.44p 227.50p 1348211
26/04/2016 225.10p 226.00p 222.00p 223.20p 893766
25/04/2016 223.60p 226.80p 223.60p 225.00p 867823
22/04/2016 220.00p 226.40p 219.22p 224.30p 1949787
21/04/2016 223.20p 223.50p 216.10p 219.90p 2866912
20/04/2016 222.90p 224.30p 220.80p 223.40p 1179268
19/04/2016 222.60p 224.40p 222.20p 223.50p 1124152
18/04/2016 222.50p 223.80p 222.00p 223.00p 1369211
15/04/2016 224.40p 225.00p 223.30p 224.00p 1596275
14/04/2016 225.80p 225.80p 222.80p 224.60p 1207615
13/04/2016 225.60p 226.50p 224.50p 225.60p 1156645
12/04/2016 224.00p 224.00p 220.40p 223.40p 1325276
11/04/2016 225.00p 226.80p 223.80p 224.00p 1000836
08/04/2016 224.40p 226.40p 223.70p 225.60p 1961815
07/04/2016 225.50p 227.70p 224.30p 225.30p 938759
06/04/2016 225.00p 226.70p 224.30p 224.80p 980142
05/04/2016 226.50p 226.50p 224.20p 225.70p 863160
04/04/2016 225.30p 228.10p 224.42p 227.30p 1059995
01/04/2016 226.60p 226.60p 222.50p 224.30p 1310798
31/03/2016 228.60p 230.50p 227.75p 228.00p 1186980
30/03/2016 232.30p 232.30p 228.60p 230.30p 2049930
29/03/2016 230.90p 230.90p 226.20p 230.00p 1478115
24/03/2016 238.00p 238.00p 230.00p 230.00p 1920894
23/03/2016 234.70p 236.40p 233.90p 235.00p 1245217
22/03/2016 232.70p 234.50p 229.97p 233.20p 880526
21/03/2016 234.00p 235.70p 232.00p 233.10p 877036
18/03/2016 237.40p 239.00p 234.53p 235.00p 3663806
17/03/2016 237.00p 237.00p 232.60p 235.60p 1589437
16/03/2016 236.10p 237.50p 233.70p 234.70p 1773667
15/03/2016 234.90p 236.40p 232.20p 235.90p 1241591
14/03/2016 233.70p 235.80p 232.80p 235.10p 1416308
11/03/2016 235.40p 236.60p 232.40p 232.80p 1066785
10/03/2016 237.10p 239.20p 233.30p 233.30p 1227300
09/03/2016 236.50p 238.20p 234.20p 236.60p 867687
08/03/2016 238.30p 240.40p 235.80p 237.40p 1009668
07/03/2016 240.30p 244.50p 237.10p 239.30p 843831
04/03/2016 237.70p 241.00p 236.20p 240.00p 1238614
03/03/2016 237.30p 238.70p 235.00p 236.40p 906107
02/03/2016 243.80p 243.80p 235.00p 236.50p 1145548
01/03/2016 233.20p 240.80p 231.58p 240.80p 939451
29/02/2016 232.10p 234.00p 231.10p 233.00p 1232710
26/02/2016 238.60p 239.80p 234.80p 235.10p 657204
25/02/2016 234.90p 238.10p 231.90p 237.30p 754442
24/02/2016 234.20p 234.80p 230.50p 232.20p 1167815
23/02/2016 234.00p 236.20p 232.90p 235.00p 690842
22/02/2016 233.50p 238.20p 233.50p 234.10p 499896
19/02/2016 236.00p 236.30p 232.10p 234.80p 946885
18/02/2016 242.00p 242.00p 233.60p 235.60p 1437561
17/02/2016 228.20p 242.10p 227.28p 240.50p 1936441
16/02/2016 228.30p 232.40p 225.40p 226.30p 986598
15/02/2016 226.90p 229.20p 223.20p 227.80p 898118
12/02/2016 222.20p 224.90p 221.90p 224.00p 1764052
11/02/2016 225.00p 225.00p 219.30p 221.50p 1523173
10/02/2016 221.00p 229.40p 221.00p 224.60p 2688418
09/02/2016 213.40p 225.40p 212.30p 223.50p 3159902
08/02/2016 222.00p 223.10p 211.00p 212.00p 1777766
05/02/2016 227.10p 229.50p 220.90p 222.20p 1538447
04/02/2016 226.90p 226.90p 221.70p 226.40p 1347357
03/02/2016 228.40p 229.20p 224.20p 224.90p 1007565
02/02/2016 233.40p 233.50p 227.40p 228.40p 1434329
01/02/2016 232.60p 234.40p 230.40p 233.50p 1639033
29/01/2016 232.90p 234.20p 231.00p 232.30p 2006924
28/01/2016 232.70p 232.80p 229.30p 229.80p 2022023
27/01/2016 232.40p 232.80p 230.10p 231.70p 1537290
26/01/2016 227.80p 233.40p 226.00p 232.00p 2413820
25/01/2016 235.50p 236.60p 233.30p 235.30p 890987
22/01/2016 238.20p 238.40p 234.10p 235.00p 1639576
21/01/2016 236.30p 239.33p 232.70p 234.90p 1603417
20/01/2016 239.20p 240.20p 235.50p 236.20p 2002119
19/01/2016 244.00p 247.80p 242.40p 245.00p 2078587
18/01/2016 246.10p 247.50p 243.10p 244.00p 976747
15/01/2016 250.50p 252.10p 243.50p 246.90p 1114617
14/01/2016 260.00p 260.00p 246.80p 249.70p 1602359
13/01/2016 257.80p 258.00p 253.40p 254.20p 4094814
12/01/2016 253.10p 256.10p 253.10p 254.70p 1592682
11/01/2016 257.40p 257.70p 250.80p 254.00p 2109214
08/01/2016 259.40p 263.40p 259.10p 260.70p 1056649
07/01/2016 255.60p 260.30p 251.80p 258.00p 2351466
06/01/2016 266.60p 266.60p 260.80p 262.10p 1189423
05/01/2016 267.20p 268.50p 264.80p 266.60p 736536
04/01/2016 269.30p 269.30p 263.70p 265.80p 894814
31/12/2015 269.90p 272.10p 268.40p 270.90p 153146
30/12/2015 274.00p 274.40p 272.00p 272.60p 526200
29/12/2015 269.10p 273.10p 268.48p 272.70p 507163
24/12/2015 267.00p 270.30p 267.00p 270.30p 82172
23/12/2015 266.40p 269.30p 264.63p 268.40p 799822
22/12/2015 268.40p 269.20p 264.12p 266.40p 1232167
21/12/2015 272.10p 272.30p 268.00p 268.00p 1127280
18/12/2015 273.80p 274.90p 270.60p 271.50p 1886823
17/12/2015 274.20p 275.50p 273.40p 274.40p 1053080
16/12/2015 271.00p 273.30p 271.00p 272.80p 1332197
15/12/2015 271.00p 272.60p 269.60p 271.40p 1270689
14/12/2015 275.70p 275.70p 266.97p 269.50p 1175286
11/12/2015 271.50p 273.70p 269.20p 269.50p 3581971
10/12/2015 270.40p 271.70p 268.60p 271.70p 1551691
09/12/2015 268.10p 270.20p 266.90p 269.90p 2360149
08/12/2015 266.20p 268.10p 265.40p 267.00p 1267652
07/12/2015 264.00p 269.20p 264.00p 266.10p 1327126
04/12/2015 265.80p 268.60p 263.40p 264.50p 2362344
03/12/2015 267.20p 270.50p 266.92p 267.90p 1053141
02/12/2015 268.20p 269.20p 265.78p 266.60p 1053785
01/12/2015 263.40p 267.00p 262.20p 266.40p 1506185
30/11/2015 258.90p 264.60p 256.50p 262.90p 1870262
27/11/2015 258.60p 258.60p 256.20p 258.30p 1290089
26/11/2015 260.00p 260.90p 257.60p 259.40p 1540006
25/11/2015 259.00p 261.00p 257.30p 260.20p 2123107
24/11/2015 261.40p 262.00p 255.90p 258.90p 1836043
23/11/2015 261.00p 266.00p 258.40p 261.20p 2578512
20/11/2015 263.00p 263.00p 256.70p 260.80p 2197428
19/11/2015 237.00p 263.90p 237.00p 260.10p 5611867
18/11/2015 234.40p 235.70p 232.60p 235.70p 2814407
17/11/2015 232.00p 235.00p 232.00p 234.50p 2937719
16/11/2015 226.90p 231.13p 226.90p 230.50p 2242327
13/11/2015 229.90p 232.30p 227.70p 230.00p 1181316
12/11/2015 230.70p 232.40p 227.50p 229.90p 1480519
11/11/2015 229.90p 231.60p 229.70p 230.50p 1727657
10/11/2015 230.80p 230.80p 227.91p 229.60p 1019947
09/11/2015 230.00p 230.60p 228.65p 230.10p 2261464
06/11/2015 228.00p 230.40p 226.90p 230.00p 2016416
05/11/2015 227.60p 227.90p 226.30p 227.40p 968412
04/11/2015 225.50p 229.00p 224.70p 227.10p 1675636
03/11/2015 225.50p 228.50p 224.58p 225.00p 1440787
02/11/2015 223.70p 225.50p 223.40p 225.50p 1204135
30/10/2015 224.50p 226.30p 223.70p 224.00p 889251
29/10/2015 223.80p 225.00p 222.40p 224.30p 985735
28/10/2015 224.50p 224.80p 221.60p 224.60p 866792
27/10/2015 226.00p 226.00p 223.70p 223.90p 764977
26/10/2015 225.40p 226.50p 223.30p 225.40p 1481209
23/10/2015 224.70p 226.88p 224.10p 225.10p 2390854
22/10/2015 225.70p 227.00p 223.10p 223.90p 1074885
21/10/2015 226.80p 227.02p 225.00p 226.00p 1179655
20/10/2015 224.80p 227.00p 224.30p 226.00p 1747094
19/10/2015 226.00p 227.50p 223.30p 225.50p 1097189
16/10/2015 226.00p 226.20p 224.00p 225.60p 1587619
15/10/2015 227.00p 227.00p 225.40p 225.90p 538832
14/10/2015 226.50p 227.40p 224.80p 225.50p 923382
13/10/2015 228.50p 229.20p 226.00p 227.40p 687700
12/10/2015 229.70p 232.10p 227.20p 227.30p 641470
09/10/2015 230.00p 232.00p 229.30p 230.90p 1119295
08/10/2015 230.60p 231.70p 228.00p 229.40p 1080830
07/10/2015 234.90p 235.00p 230.00p 231.40p 1251885
06/10/2015 233.50p 234.20p 231.50p 233.50p 964876
05/10/2015 232.30p 234.50p 232.20p 232.50p 842605
02/10/2015 229.30p 232.00p 227.20p 229.40p 839762
01/10/2015 227.00p 229.80p 227.00p 228.60p 1240166
30/09/2015 220.80p 228.20p 220.80p 225.50p 1602105
29/09/2015 223.00p 228.00p 223.00p 224.80p 1895556
28/09/2015 224.80p 226.30p 223.80p 226.30p 1044822
25/09/2015 224.20p 225.70p 222.80p 224.70p 737431
24/09/2015 223.40p 225.00p 220.90p 221.40p 630644
23/09/2015 221.30p 225.00p 221.00p 224.30p 895509
22/09/2015 226.00p 226.00p 221.50p 222.30p 646541
21/09/2015 226.20p 229.00p 223.72p 226.40p 946609

*Close Price adjusted for both dividends and splits