QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/05/2013 185.90p 192.70p 185.90p 191.00p 523131
02/05/2013 190.80p 190.80p 184.60p 186.40p 903919
01/05/2013 189.40p 190.90p 187.40p 189.50p 381670
30/04/2013 192.70p 194.00p 187.80p 189.40p 947524
29/04/2013 193.70p 195.06p 190.40p 191.80p 554859
26/04/2013 190.20p 194.30p 189.51p 193.70p 964514
25/04/2013 188.90p 190.80p 188.40p 190.00p 1087491
24/04/2013 187.00p 189.10p 186.40p 188.80p 650598
23/04/2013 184.20p 188.56p 184.20p 187.40p 627443
22/04/2013 184.50p 186.80p 184.10p 184.20p 531185
19/04/2013 188.00p 188.00p 183.00p 184.30p 677198
18/04/2013 185.40p 188.10p 184.70p 185.00p 687295
17/04/2013 188.90p 189.90p 184.70p 185.00p 944779
16/04/2013 191.80p 192.60p 187.90p 188.50p 1407255
15/04/2013 197.50p 197.50p 191.20p 192.60p 628067
12/04/2013 199.20p 199.20p 195.80p 196.90p 528533
11/04/2013 194.90p 199.40p 194.80p 198.70p 607025
10/04/2013 192.30p 195.70p 191.50p 195.20p 4677535
09/04/2013 196.00p 196.64p 190.50p 192.30p 868456
08/04/2013 193.60p 195.70p 192.30p 195.60p 686718
05/04/2013 202.80p 202.80p 189.38p 193.50p 1269569
04/04/2013 206.90p 208.16p 201.00p 201.80p 843982
03/04/2013 210.30p 210.45p 206.40p 207.20p 688382
02/04/2013 209.80p 211.50p 207.86p 210.40p 1000968
28/03/2013 205.50p 209.40p 194.87p 207.40p 1652346
27/03/2013 211.40p 211.90p 205.30p 206.00p 1352817
26/03/2013 209.00p 212.00p 206.98p 210.70p 1115547
25/03/2013 209.50p 211.00p 208.10p 208.40p 1464577
22/03/2013 203.30p 209.40p 203.10p 208.60p 1693322
21/03/2013 196.10p 204.70p 195.50p 203.70p 2923117
20/03/2013 197.60p 198.00p 194.80p 195.60p 674003
19/03/2013 196.30p 198.40p 195.80p 196.50p 862744
18/03/2013 194.30p 196.70p 194.30p 196.20p 583400
15/03/2013 196.00p 198.50p 195.60p 196.70p 1365349
14/03/2013 196.50p 196.90p 194.20p 196.00p 1252384
13/03/2013 196.00p 197.00p 194.29p 196.20p 764223
12/03/2013 200.50p 201.00p 196.10p 196.10p 772520
11/03/2013 201.50p 201.80p 199.81p 201.00p 1083953
08/03/2013 205.50p 205.90p 199.10p 201.80p 1543497
07/03/2013 204.60p 206.00p 203.70p 204.80p 519496
06/03/2013 205.50p 206.10p 204.10p 205.20p 546776
05/03/2013 205.40p 206.60p 204.40p 205.00p 569273
04/03/2013 204.60p 206.60p 203.40p 204.90p 1451982
01/03/2013 204.50p 206.90p 203.20p 205.60p 809811
28/02/2013 207.00p 208.00p 204.90p 205.20p 734214
27/02/2013 205.30p 206.10p 201.52p 206.10p 520142
26/02/2013 203.80p 207.20p 203.40p 204.50p 591176
25/02/2013 208.80p 209.00p 205.86p 207.20p 696390
22/02/2013 207.00p 209.40p 206.60p 206.80p 951174
21/02/2013 210.10p 211.10p 203.90p 206.90p 1354269
20/02/2013 209.50p 214.60p 209.33p 211.10p 1137068
19/02/2013 206.00p 210.50p 205.10p 210.50p 815401
18/02/2013 208.70p 209.90p 204.60p 205.70p 842815
15/02/2013 208.30p 209.33p 207.61p 208.20p 737687
14/02/2013 208.10p 210.30p 207.30p 209.20p 1302223
13/02/2013 207.10p 209.65p 204.80p 208.30p 975977
12/02/2013 201.40p 207.50p 199.41p 207.20p 1962089
11/02/2013 200.00p 200.60p 198.20p 200.30p 734714
08/02/2013 200.50p 201.50p 199.30p 200.40p 759050
07/02/2013 201.50p 203.00p 200.00p 200.60p 2227993
06/02/2013 198.00p 202.50p 196.73p 201.50p 1979360
05/02/2013 199.00p 199.00p 196.00p 196.60p 2270125
04/02/2013 197.70p 200.08p 197.01p 197.30p 1799158
01/02/2013 190.90p 198.80p 189.22p 197.60p 1834214
31/01/2013 189.00p 189.70p 187.30p 188.00p 1184026
30/01/2013 187.80p 190.50p 187.04p 189.30p 7567712
29/01/2013 187.80p 189.80p 187.30p 187.30p 1410792
28/01/2013 185.90p 187.70p 185.20p 187.30p 3290234
25/01/2013 184.90p 187.10p 184.30p 186.30p 1019980
24/01/2013 185.60p 187.30p 185.20p 185.90p 909525
23/01/2013 186.10p 187.00p 183.90p 186.50p 734892
22/01/2013 182.60p 187.51p 182.20p 185.50p 3363306
21/01/2013 180.00p 183.50p 180.00p 182.20p 5555754
18/01/2013 179.20p 180.58p 178.00p 180.00p 7307374
17/01/2013 178.80p 180.70p 178.80p 179.40p 1076718
16/01/2013 178.80p 180.60p 177.70p 179.00p 880770
15/01/2013 180.60p 182.50p 179.41p 180.00p 1555061
14/01/2013 180.50p 182.10p 177.80p 180.40p 726673
11/01/2013 180.70p 182.00p 180.40p 181.70p 2205788
10/01/2013 181.80p 184.90p 180.80p 180.90p 624851
09/01/2013 181.30p 181.84p 180.80p 181.60p 863229
08/01/2013 182.30p 183.60p 180.80p 180.80p 998919
07/01/2013 182.10p 185.26p 182.10p 184.10p 1508346
04/01/2013 184.70p 186.40p 184.60p 185.00p 1005003
03/01/2013 185.90p 187.30p 183.71p 185.00p 2288105
02/01/2013 185.00p 187.80p 185.00p 186.20p 708571
31/12/2012 183.00p 184.60p 180.00p 183.50p 264533
28/12/2012 186.50p 186.50p 182.97p 183.60p 335757
27/12/2012 185.40p 187.00p 185.40p 186.30p 404474
24/12/2012 186.30p 189.00p 184.71p 186.30p 44735
21/12/2012 186.50p 186.50p 181.90p 185.90p 1444288
20/12/2012 189.20p 189.80p 186.00p 187.00p 1083261
19/12/2012 188.00p 190.80p 187.70p 189.70p 787264
18/12/2012 187.20p 187.70p 186.20p 187.30p 1119276
17/12/2012 190.00p 190.60p 185.70p 186.70p 642426
14/12/2012 186.50p 190.40p 186.50p 190.00p 1079078
13/12/2012 189.80p 190.19p 185.40p 186.50p 749412
12/12/2012 190.70p 192.50p 188.70p 189.80p 734231
11/12/2012 193.70p 194.30p 190.70p 192.50p 429782
10/12/2012 194.00p 195.40p 193.50p 193.90p 755024
07/12/2012 195.70p 196.00p 193.50p 196.00p 805256
06/12/2012 196.20p 197.90p 195.40p 196.10p 665818
05/12/2012 197.20p 198.10p 195.40p 195.80p 573222
04/12/2012 197.40p 198.50p 195.80p 196.90p 449705
03/12/2012 198.20p 199.10p 196.90p 197.70p 495699
30/11/2012 196.90p 198.40p 196.20p 197.90p 663481
29/11/2012 194.10p 196.60p 192.60p 196.60p 5025954
28/11/2012 194.30p 194.30p 191.60p 193.00p 599605
27/11/2012 189.90p 194.90p 188.72p 194.20p 1570180
26/11/2012 195.70p 195.70p 193.00p 193.40p 1802150
23/11/2012 194.90p 197.30p 194.90p 195.70p 528787
22/11/2012 191.20p 196.96p 191.20p 196.90p 527967
21/11/2012 199.70p 199.70p 191.70p 196.50p 1115808
20/11/2012 193.10p 195.70p 192.90p 195.70p 524847
19/11/2012 189.50p 194.80p 189.50p 194.40p 483419
16/11/2012 193.90p 193.90p 191.50p 191.70p 651898
15/11/2012 195.30p 196.10p 192.50p 193.70p 2665355
14/11/2012 195.50p 196.70p 194.90p 196.00p 1180827
13/11/2012 197.60p 197.60p 195.60p 196.60p 1049445
12/11/2012 200.00p 200.50p 197.60p 197.60p 1151822
09/11/2012 202.80p 203.50p 199.80p 200.30p 901406
08/11/2012 202.30p 204.00p 201.61p 202.00p 823504
07/11/2012 205.70p 205.70p 200.60p 201.50p 887424
06/11/2012 202.00p 204.22p 201.50p 204.20p 540306
05/11/2012 201.50p 204.10p 199.90p 203.30p 728371
02/11/2012 203.50p 208.10p 201.80p 202.80p 1423883
01/11/2012 196.40p 203.62p 196.40p 203.60p 1346189
31/10/2012 191.10p 197.70p 191.10p 197.00p 1046651
30/10/2012 194.60p 195.80p 194.50p 194.60p 367561
29/10/2012 194.30p 195.70p 192.60p 195.00p 1503931
26/10/2012 191.90p 194.00p 191.90p 193.70p 818630
25/10/2012 192.00p 194.30p 191.30p 193.50p 1023200
24/10/2012 193.00p 193.50p 191.25p 191.90p 3073494
23/10/2012 195.00p 195.50p 192.40p 192.50p 1132704
22/10/2012 195.30p 196.20p 193.60p 195.20p 2220891
19/10/2012 195.10p 196.80p 192.10p 195.00p 1196536
18/10/2012 193.90p 196.10p 193.30p 195.10p 739775
17/10/2012 197.00p 197.00p 192.80p 195.00p 1348081
16/10/2012 196.60p 198.60p 196.00p 196.80p 808164
15/10/2012 195.10p 196.60p 194.40p 195.70p 1051079
12/10/2012 195.80p 196.50p 194.50p 195.10p 784305
11/10/2012 196.50p 197.40p 194.92p 196.10p 1203098
10/10/2012 197.50p 198.00p 195.56p 196.50p 1617950
09/10/2012 200.00p 200.80p 197.30p 197.80p 1536883
08/10/2012 198.60p 200.40p 197.75p 199.90p 760353
05/10/2012 198.10p 199.80p 196.92p 199.30p 1065399
04/10/2012 195.10p 198.70p 195.10p 197.40p 1250883
03/10/2012 195.60p 197.60p 194.10p 195.10p 1059105
02/10/2012 193.20p 197.90p 191.96p 195.40p 1960370
01/10/2012 188.60p 195.10p 183.88p 194.10p 1448649
28/09/2012 188.20p 190.10p 187.51p 189.50p 2138100
27/09/2012 182.10p 187.30p 182.10p 187.20p 2641495
26/09/2012 182.20p 183.60p 180.40p 181.10p 882654
25/09/2012 181.50p 185.00p 181.50p 183.30p 1558174
24/09/2012 179.20p 184.36p 179.10p 182.90p 3812594
21/09/2012 174.30p 175.00p 171.60p 171.80p 2228752
20/09/2012 173.80p 175.90p 172.20p 175.00p 3002749
19/09/2012 173.20p 174.60p 172.40p 174.40p 541411
18/09/2012 174.50p 175.20p 172.30p 173.00p 3296973
17/09/2012 174.30p 176.00p 173.80p 175.00p 523487
14/09/2012 173.90p 175.50p 172.30p 175.20p 894736
13/09/2012 172.80p 173.90p 169.70p 172.00p 551533
12/09/2012 173.60p 174.50p 170.70p 173.00p 857459
11/09/2012 172.00p 173.20p 171.00p 172.60p 423246
10/09/2012 173.10p 173.90p 172.20p 172.80p 645826
07/09/2012 174.60p 175.80p 173.00p 173.50p 756137
06/09/2012 170.80p 174.50p 170.60p 174.50p 1158054
05/09/2012 171.40p 172.30p 170.00p 172.00p 1399000
04/09/2012 170.30p 172.70p 170.30p 171.80p 2326684
03/09/2012 171.00p 172.80p 168.45p 172.50p 4786344
31/08/2012 171.10p 172.40p 170.85p 171.00p 674836
30/08/2012 171.70p 172.80p 171.00p 171.10p 615587
29/08/2012 170.30p 172.80p 170.30p 172.50p 655107
28/08/2012 169.40p 173.10p 169.40p 170.50p 721785
24/08/2012 169.10p 174.40p 169.00p 173.90p 844567
23/08/2012 168.20p 168.80p 167.56p 168.20p 455613
22/08/2012 169.80p 170.42p 166.60p 167.40p 892085
21/08/2012 167.50p 170.50p 167.50p 170.40p 792367
20/08/2012 169.40p 170.80p 167.10p 167.50p 490795
17/08/2012 166.40p 168.70p 165.94p 168.60p 527656
16/08/2012 168.70p 168.70p 164.60p 165.70p 2142286
15/08/2012 165.40p 168.60p 165.40p 168.30p 365058
14/08/2012 164.50p 166.60p 164.30p 165.40p 666311
13/08/2012 165.50p 165.60p 162.50p 163.80p 918573
10/08/2012 166.70p 166.70p 164.01p 166.00p 361866
09/08/2012 166.00p 166.20p 164.30p 166.00p 8482033
08/08/2012 165.80p 166.70p 163.20p 166.00p 1249736
07/08/2012 167.00p 168.30p 166.90p 167.60p 1361329
06/08/2012 171.40p 171.40p 166.70p 167.00p 3028148
03/08/2012 167.50p 172.90p 167.00p 172.00p 1960464
02/08/2012 168.30p 168.90p 166.40p 166.60p 830102
01/08/2012 167.70p 169.00p 167.20p 168.20p 431083
31/07/2012 172.00p 172.00p 167.50p 167.50p 1105876
30/07/2012 170.50p 171.50p 169.50p 170.60p 985726
27/07/2012 167.90p 170.30p 167.90p 169.90p 845942
26/07/2012 168.00p 170.80p 163.70p 169.00p 4096927
25/07/2012 164.00p 165.70p 163.10p 165.50p 800910
24/07/2012 164.00p 164.80p 163.80p 164.30p 1865224
23/07/2012 165.60p 170.60p 164.00p 164.00p 462151
20/07/2012 166.50p 168.30p 165.40p 167.00p 695443

*Close Price adjusted for both dividends and splits