QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/12/2014 196.70p 197.20p 194.50p 195.00p 656525
28/11/2014 197.50p 199.20p 196.50p 197.90p 1101079
27/11/2014 197.20p 198.20p 194.70p 198.10p 1401937
26/11/2014 204.00p 204.00p 195.80p 196.50p 1488648
25/11/2014 204.60p 208.60p 203.90p 206.10p 1139005
24/11/2014 203.50p 207.20p 203.50p 204.10p 682594
21/11/2014 204.30p 205.20p 201.70p 204.40p 1164846
20/11/2014 204.00p 205.40p 199.81p 202.60p 1516969
19/11/2014 205.50p 206.90p 204.60p 205.50p 827455
18/11/2014 205.00p 208.70p 205.00p 206.60p 741117
17/11/2014 205.90p 208.30p 205.10p 206.60p 1372983
14/11/2014 207.10p 209.00p 207.10p 207.80p 1114716
13/11/2014 206.80p 210.00p 206.80p 207.60p 1097295
12/11/2014 206.00p 208.30p 206.00p 207.50p 800675
11/11/2014 209.90p 210.60p 207.30p 208.00p 867264
10/11/2014 206.50p 208.20p 204.30p 208.10p 1516780
07/11/2014 206.50p 208.00p 205.30p 205.30p 1132929
06/11/2014 204.30p 206.90p 204.30p 205.80p 1335119
05/11/2014 204.00p 206.50p 202.69p 205.00p 1682995
04/11/2014 202.40p 205.00p 201.80p 202.10p 1110846
03/11/2014 202.80p 204.70p 200.60p 201.80p 1164944
31/10/2014 204.80p 205.40p 200.80p 201.90p 3036613
30/10/2014 204.00p 205.90p 201.90p 201.90p 1241692
29/10/2014 202.90p 205.40p 202.90p 204.00p 1450556
28/10/2014 202.90p 204.90p 202.50p 202.60p 1274625
27/10/2014 202.50p 208.60p 201.00p 201.40p 949056
24/10/2014 203.90p 206.60p 203.60p 204.30p 867293
23/10/2014 202.50p 205.50p 200.40p 205.00p 1141305
22/10/2014 203.50p 205.00p 201.70p 202.70p 2013700
21/10/2014 198.50p 204.20p 197.30p 204.00p 1852289
20/10/2014 198.30p 200.50p 197.22p 198.80p 753817
17/10/2014 196.70p 199.80p 192.90p 199.00p 1691605
16/10/2014 193.50p 198.20p 191.40p 196.60p 2500780
15/10/2014 210.00p 210.00p 191.30p 193.00p 4362753
14/10/2014 216.50p 220.10p 215.30p 218.80p 692200
13/10/2014 216.40p 219.60p 212.10p 218.10p 1145974
10/10/2014 214.10p 219.70p 214.10p 217.90p 634144
09/10/2014 223.00p 223.20p 216.30p 217.30p 697196
08/10/2014 223.40p 225.00p 220.10p 220.80p 622291
07/10/2014 229.50p 229.50p 223.60p 223.60p 785721
06/10/2014 228.00p 230.70p 227.90p 229.40p 595593
03/10/2014 225.80p 228.00p 223.00p 227.80p 644586
02/10/2014 224.00p 225.80p 221.20p 222.50p 735835
01/10/2014 224.50p 228.90p 223.20p 223.50p 647645
30/09/2014 224.20p 229.30p 223.00p 224.50p 1089022
29/09/2014 221.80p 225.70p 221.80p 224.30p 428471
26/09/2014 221.60p 223.90p 218.80p 223.30p 403425
25/09/2014 223.70p 225.20p 221.80p 222.30p 498781
24/09/2014 223.90p 226.00p 221.00p 225.00p 952034
23/09/2014 227.50p 228.00p 222.90p 223.00p 1020174
22/09/2014 226.50p 228.20p 225.60p 225.70p 487233
19/09/2014 226.30p 231.90p 226.16p 228.00p 1318690
18/09/2014 222.40p 225.90p 220.60p 225.10p 924379
17/09/2014 225.50p 225.50p 221.50p 221.50p 689004
16/09/2014 225.50p 225.50p 221.40p 223.80p 673725
15/09/2014 223.40p 226.00p 223.40p 224.80p 567590
12/09/2014 222.40p 228.10p 222.40p 225.70p 884095
11/09/2014 220.80p 223.30p 219.70p 222.70p 599145
10/09/2014 222.00p 222.00p 217.20p 220.50p 962398
09/09/2014 218.20p 222.40p 218.20p 220.80p 900665
08/09/2014 220.00p 220.00p 215.10p 219.10p 577583
05/09/2014 218.80p 220.30p 215.38p 219.60p 661793
04/09/2014 221.40p 221.40p 218.80p 219.70p 573341
03/09/2014 218.40p 221.30p 218.40p 220.80p 726821
02/09/2014 222.70p 222.70p 217.95p 218.20p 865826
01/09/2014 217.30p 222.10p 217.00p 220.50p 535365
29/08/2014 218.60p 218.60p 214.67p 216.60p 658654
28/08/2014 218.60p 219.20p 216.30p 217.70p 647027
27/08/2014 216.00p 219.10p 213.46p 218.50p 737707
26/08/2014 214.50p 216.60p 212.80p 216.00p 507222
22/08/2014 213.00p 214.30p 211.00p 213.30p 542020
21/08/2014 212.50p 212.70p 210.31p 212.10p 572940
20/08/2014 215.00p 215.20p 210.60p 211.60p 471264
19/08/2014 213.50p 215.00p 212.70p 214.10p 662998
18/08/2014 210.70p 211.30p 209.05p 210.70p 741413
15/08/2014 209.00p 210.95p 206.84p 208.90p 470850
14/08/2014 207.90p 210.00p 206.90p 209.10p 1022938
13/08/2014 207.20p 208.40p 205.85p 207.60p 671143
12/08/2014 205.70p 207.00p 205.40p 205.70p 1122990
11/08/2014 203.90p 207.50p 203.30p 206.00p 608348
08/08/2014 201.40p 203.80p 200.10p 202.50p 840310
07/08/2014 200.90p 202.70p 200.70p 202.00p 723806
06/08/2014 200.00p 203.20p 196.88p 201.50p 2594638
05/08/2014 199.50p 204.60p 199.50p 203.20p 498043
04/08/2014 205.60p 206.40p 202.50p 203.50p 426200
01/08/2014 206.10p 207.40p 202.50p 206.40p 587731
31/07/2014 208.60p 210.00p 205.70p 206.80p 452367
30/07/2014 207.80p 210.00p 207.70p 208.80p 733469
29/07/2014 208.70p 208.70p 207.30p 207.40p 351490
28/07/2014 208.90p 209.50p 207.40p 207.80p 751775
25/07/2014 212.00p 212.00p 208.40p 208.90p 1549532
24/07/2014 209.70p 213.20p 206.80p 211.60p 875426
23/07/2014 216.00p 216.00p 208.70p 210.00p 1048757
22/07/2014 204.00p 215.80p 204.00p 215.50p 745023
21/07/2014 207.70p 208.50p 205.70p 207.00p 971744
18/07/2014 206.20p 208.70p 205.20p 208.10p 403909
17/07/2014 205.00p 208.90p 204.90p 208.50p 1538269
16/07/2014 204.90p 207.90p 204.40p 206.60p 660128
15/07/2014 205.30p 206.10p 203.60p 204.30p 795553
14/07/2014 204.80p 206.33p 203.20p 206.00p 628957
11/07/2014 205.50p 206.70p 202.30p 203.20p 652183
10/07/2014 206.00p 207.10p 204.50p 205.40p 1226209
09/07/2014 204.40p 205.40p 202.00p 204.00p 734887
08/07/2014 210.70p 211.51p 203.80p 205.40p 1113101
07/07/2014 211.20p 212.20p 210.40p 210.60p 704977
04/07/2014 210.30p 213.00p 210.30p 211.70p 1414805
03/07/2014 206.90p 212.50p 205.90p 211.90p 933540
02/07/2014 207.60p 210.90p 206.50p 206.50p 492962
01/07/2014 206.70p 208.60p 206.60p 207.70p 468441
30/06/2014 205.60p 208.50p 204.70p 206.80p 716811
27/06/2014 207.00p 208.20p 204.90p 206.00p 673272
26/06/2014 203.90p 208.20p 203.50p 207.10p 1359647
25/06/2014 202.40p 205.60p 200.70p 204.00p 616508
24/06/2014 207.50p 207.50p 202.00p 203.70p 1679830
23/06/2014 210.00p 210.59p 206.00p 206.00p 706499
20/06/2014 207.60p 211.30p 207.60p 210.40p 2054607
19/06/2014 210.80p 211.60p 208.60p 208.90p 648358
18/06/2014 210.70p 211.40p 209.00p 209.00p 1262651
17/06/2014 209.50p 211.50p 209.50p 210.00p 1122143
16/06/2014 209.00p 210.90p 209.00p 210.00p 1878084
13/06/2014 213.40p 214.10p 209.90p 210.00p 901860
12/06/2014 211.60p 215.50p 210.00p 214.10p 1049358
11/06/2014 211.10p 211.80p 209.20p 210.00p 844764
10/06/2014 212.10p 213.40p 211.10p 212.10p 670966
09/06/2014 212.00p 212.60p 210.10p 212.30p 694685
06/06/2014 211.00p 212.27p 209.50p 211.80p 717132
05/06/2014 209.50p 210.50p 208.90p 209.50p 1573174
04/06/2014 210.70p 210.90p 209.00p 210.00p 1458034
03/06/2014 212.00p 213.00p 209.50p 209.70p 924849
02/06/2014 209.10p 212.70p 209.10p 212.00p 1180979
30/05/2014 207.40p 212.90p 207.40p 209.00p 2262601
29/05/2014 205.00p 210.50p 205.00p 208.80p 2379951
28/05/2014 197.00p 206.00p 196.90p 205.50p 1952450
27/05/2014 196.50p 199.57p 194.70p 196.90p 1286606
23/05/2014 196.50p 197.62p 195.60p 197.10p 636454
22/05/2014 200.00p 203.00p 196.40p 196.80p 1498731
21/05/2014 197.70p 201.00p 196.10p 199.00p 740983
20/05/2014 198.50p 200.40p 197.10p 197.40p 519783
19/05/2014 196.90p 199.00p 194.50p 197.50p 1182733
16/05/2014 201.00p 201.80p 194.10p 196.50p 1060819
15/05/2014 205.90p 206.00p 199.02p 200.00p 1047368
14/05/2014 207.90p 208.20p 204.30p 205.50p 1406479
13/05/2014 210.30p 211.50p 207.30p 207.30p 1415084
12/05/2014 208.10p 211.00p 206.70p 210.50p 738685
09/05/2014 213.00p 214.20p 208.90p 210.10p 1183476
08/05/2014 214.50p 215.00p 212.30p 213.80p 859368
07/05/2014 212.50p 215.50p 212.50p 213.20p 775794
06/05/2014 213.90p 217.70p 212.51p 213.30p 547346
02/05/2014 210.10p 215.20p 209.83p 214.00p 614612
01/05/2014 212.50p 213.60p 210.70p 211.00p 765370
30/04/2014 211.00p 212.10p 209.30p 210.80p 1336473
29/04/2014 213.70p 215.10p 211.30p 211.70p 1169857
28/04/2014 218.30p 218.40p 214.00p 214.00p 584127
25/04/2014 217.10p 217.63p 215.50p 217.30p 962845
24/04/2014 216.80p 219.90p 216.10p 217.40p 578360
23/04/2014 216.40p 217.90p 215.50p 216.80p 1514100
22/04/2014 225.00p 225.60p 217.40p 217.50p 1410144
17/04/2014 218.40p 223.10p 217.20p 221.60p 568702
16/04/2014 216.00p 217.40p 214.60p 217.40p 770967
15/04/2014 215.40p 217.00p 212.51p 213.60p 437345
14/04/2014 215.30p 217.70p 211.50p 214.90p 572598
11/04/2014 221.10p 224.00p 216.80p 217.70p 597872
10/04/2014 226.50p 230.40p 223.80p 224.00p 943055
09/04/2014 224.10p 228.40p 224.10p 225.70p 800371
08/04/2014 224.40p 226.10p 221.80p 224.20p 572056
07/04/2014 226.00p 227.60p 224.00p 225.50p 412026
04/04/2014 229.50p 229.50p 227.10p 227.60p 595516
03/04/2014 231.20p 233.40p 227.50p 228.50p 416510
02/04/2014 231.00p 233.70p 230.70p 231.70p 826892
01/04/2014 227.00p 230.70p 225.79p 230.50p 767389
31/03/2014 222.10p 226.30p 222.10p 225.90p 763298
28/03/2014 222.40p 224.00p 222.20p 223.00p 561212
27/03/2014 221.50p 223.50p 220.80p 223.50p 444670
26/03/2014 223.10p 223.10p 220.70p 221.60p 492331
25/03/2014 218.50p 222.30p 215.19p 221.30p 720140
24/03/2014 221.00p 221.80p 216.70p 217.80p 530517
21/03/2014 220.10p 223.70p 219.30p 221.80p 1292272
20/03/2014 221.50p 223.90p 219.20p 220.10p 812455
19/03/2014 223.90p 225.70p 223.60p 223.90p 547430
18/03/2014 223.50p 225.50p 222.00p 224.50p 603142
17/03/2014 219.90p 224.40p 215.30p 222.90p 577671
14/03/2014 216.90p 221.00p 216.70p 220.30p 884993
13/03/2014 221.80p 221.90p 218.80p 219.10p 750530
12/03/2014 223.70p 227.00p 221.10p 222.10p 953894
11/03/2014 222.40p 226.40p 222.40p 225.60p 405601
10/03/2014 222.30p 226.40p 221.90p 222.70p 869899
07/03/2014 230.50p 230.50p 222.92p 224.30p 851471
06/03/2014 228.40p 230.50p 226.80p 229.50p 520012
05/03/2014 231.50p 231.50p 228.20p 228.70p 636025
04/03/2014 226.50p 231.40p 222.00p 231.10p 830880
03/03/2014 225.10p 229.30p 223.09p 224.10p 1743812
28/02/2014 224.90p 231.90p 224.90p 229.30p 1914284
27/02/2014 227.40p 230.40p 227.40p 230.00p 1199941
26/02/2014 226.90p 229.10p 226.90p 228.50p 1325638
25/02/2014 227.20p 229.50p 226.60p 228.40p 1022820
24/02/2014 226.90p 228.70p 224.60p 228.40p 729178
21/02/2014 225.60p 227.20p 224.30p 226.60p 749831
20/02/2014 223.10p 227.60p 221.80p 225.10p 1723800
19/02/2014 221.40p 225.90p 221.00p 225.80p 1245145
18/02/2014 217.80p 222.90p 217.80p 222.50p 5630629

*Close Price adjusted for both dividends and splits