QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/09/2019 288.40p 292.00p 287.80p 290.60p 455884
02/09/2019 280.40p 290.20p 280.40p 289.80p 378104
30/08/2019 284.60p 288.80p 283.59p 288.60p 630124
29/08/2019 277.40p 286.00p 277.40p 286.00p 826526
28/08/2019 277.20p 283.60p 277.20p 282.80p 498690
27/08/2019 285.20p 285.20p 280.80p 283.00p 641629
23/08/2019 281.60p 287.20p 280.38p 284.00p 537947
22/08/2019 271.60p 279.80p 271.60p 279.80p 489843
21/08/2019 274.40p 279.60p 274.40p 278.60p 450632
20/08/2019 266.60p 276.00p 266.60p 276.00p 443119
19/08/2019 272.20p 275.20p 270.40p 274.00p 379255
16/08/2019 266.40p 272.20p 266.40p 272.00p 607830
15/08/2019 267.60p 270.20p 266.80p 269.00p 639163
14/08/2019 274.20p 274.20p 265.22p 267.00p 996584
13/08/2019 273.20p 274.00p 269.20p 272.00p 536955
12/08/2019 281.00p 281.74p 274.60p 275.20p 430361
09/08/2019 278.80p 281.80p 277.88p 279.20p 444137
08/08/2019 279.20p 281.80p 278.80p 281.40p 385119
07/08/2019 274.20p 279.20p 274.20p 279.00p 552658
06/08/2019 276.40p 280.40p 274.40p 274.40p 435417
05/08/2019 277.00p 279.20p 274.62p 277.40p 508147
02/08/2019 284.60p 285.00p 280.20p 280.20p 505191
01/08/2019 292.60p 292.60p 279.20p 285.00p 729756
31/07/2019 291.60p 292.60p 287.20p 289.20p 1020623
30/07/2019 301.80p 304.29p 293.80p 293.80p 521134
29/07/2019 292.60p 306.20p 292.60p 299.60p 1221565
26/07/2019 291.00p 291.00p 287.60p 289.40p 366916
25/07/2019 287.80p 290.00p 286.20p 289.60p 826904
24/07/2019 274.40p 288.00p 274.40p 285.40p 774303
23/07/2019 273.40p 278.00p 271.60p 277.20p 459863
22/07/2019 274.00p 277.60p 270.40p 273.00p 573644
19/07/2019 277.00p 279.00p 272.40p 275.20p 672635
18/07/2019 280.00p 281.00p 276.60p 277.80p 564574
17/07/2019 284.00p 286.70p 280.40p 280.40p 631794
16/07/2019 282.60p 283.60p 280.20p 282.20p 557839
15/07/2019 278.00p 284.40p 277.60p 282.60p 504403
12/07/2019 279.40p 280.40p 276.00p 279.60p 383848
11/07/2019 278.00p 281.00p 278.00p 278.00p 536791
10/07/2019 280.00p 281.00p 277.80p 279.20p 560219
09/07/2019 277.00p 279.80p 276.40p 278.60p 723013
08/07/2019 276.40p 279.40p 276.40p 278.60p 422414
05/07/2019 279.20p 280.00p 277.40p 278.60p 547923
04/07/2019 279.40p 281.12p 279.40p 279.80p 359960
03/07/2019 280.20p 282.00p 278.60p 280.40p 435281
02/07/2019 278.00p 282.20p 278.00p 280.40p 1097591
01/07/2019 280.00p 282.60p 277.61p 279.40p 1590215
28/06/2019 277.60p 282.80p 275.40p 279.40p 1180889
27/06/2019 284.80p 284.80p 280.00p 282.20p 558811
26/06/2019 290.00p 290.60p 282.80p 283.20p 1160673
25/06/2019 290.00p 291.40p 289.20p 289.20p 544635
24/06/2019 290.00p 294.40p 290.00p 291.00p 611456
21/06/2019 291.20p 292.40p 285.80p 292.40p 2711049
20/06/2019 289.80p 292.80p 289.20p 289.20p 1429456
19/06/2019 296.60p 296.60p 289.60p 291.20p 661343
18/06/2019 291.60p 296.60p 288.54p 294.40p 1214225
17/06/2019 292.40p 292.40p 289.20p 290.80p 485048
14/06/2019 291.80p 291.80p 288.20p 290.20p 609637
13/06/2019 294.60p 294.60p 289.60p 289.60p 581721
12/06/2019 287.60p 290.90p 287.60p 290.20p 565790
11/06/2019 290.40p 292.80p 288.40p 291.20p 884212
10/06/2019 286.40p 290.00p 285.00p 290.00p 936830
07/06/2019 287.60p 287.60p 285.40p 285.80p 785497
06/06/2019 284.60p 286.80p 284.40p 285.40p 1096816
05/06/2019 275.00p 288.40p 270.20p 285.80p 1348730
04/06/2019 288.00p 289.00p 284.60p 286.80p 863193
03/06/2019 291.00p 292.10p 286.80p 288.60p 719863
31/05/2019 298.40p 301.20p 289.60p 291.40p 1037507
30/05/2019 300.00p 301.60p 295.80p 298.20p 991004
29/05/2019 298.40p 300.40p 291.80p 293.80p 960870
28/05/2019 304.60p 304.60p 294.60p 300.80p 1957872
24/05/2019 311.60p 315.40p 302.80p 303.00p 983177
23/05/2019 311.20p 324.40p 301.28p 312.40p 2398413
22/05/2019 300.40p 304.20p 296.80p 296.80p 883183
21/05/2019 303.40p 308.60p 302.40p 303.80p 1130445
20/05/2019 300.00p 304.40p 298.94p 304.20p 945400
17/05/2019 304.20p 304.40p 301.20p 303.60p 435178
16/05/2019 300.00p 302.40p 300.00p 301.80p 517778
15/05/2019 301.00p 302.80p 299.00p 300.20p 771221
14/05/2019 298.80p 300.87p 298.20p 300.00p 659911
13/05/2019 305.00p 305.00p 297.00p 297.00p 392814
10/05/2019 302.80p 302.80p 298.94p 300.20p 391241
09/05/2019 304.60p 304.70p 298.80p 299.40p 440520
08/05/2019 306.40p 306.40p 302.80p 303.80p 792593
07/05/2019 309.00p 309.00p 303.60p 303.60p 955213
03/05/2019 306.80p 307.80p 302.94p 307.00p 872242
02/05/2019 305.00p 305.00p 300.60p 303.40p 949385
01/05/2019 302.60p 305.40p 301.20p 304.20p 405407
30/04/2019 297.20p 302.20p 297.20p 301.40p 1056710
29/04/2019 295.40p 301.00p 292.60p 301.00p 1130602
26/04/2019 295.80p 295.80p 291.00p 293.40p 737916
25/04/2019 294.00p 297.00p 293.40p 294.00p 516160
24/04/2019 292.00p 293.40p 289.53p 293.40p 660976
23/04/2019 291.00p 292.12p 289.20p 289.60p 589364
18/04/2019 288.60p 291.60p 285.60p 290.40p 864389
17/04/2019 288.40p 291.60p 287.40p 288.00p 610667
16/04/2019 288.00p 290.94p 287.60p 289.00p 574454
15/04/2019 288.20p 291.20p 285.20p 287.40p 801709
12/04/2019 295.40p 295.40p 287.20p 290.80p 937413
11/04/2019 295.60p 295.60p 289.20p 289.20p 990757
10/04/2019 297.40p 301.80p 291.67p 293.20p 1087217
09/04/2019 308.00p 308.20p 303.20p 305.00p 1679892
08/04/2019 306.40p 309.80p 305.73p 307.00p 625341
05/04/2019 302.60p 308.20p 298.60p 305.20p 1096543
04/04/2019 300.60p 306.00p 299.53p 301.40p 423392
03/04/2019 297.00p 302.80p 297.00p 302.40p 645442
02/04/2019 303.20p 309.09p 298.40p 299.00p 804751
01/04/2019 308.00p 308.00p 300.20p 302.20p 581982
29/03/2019 295.40p 301.80p 269.80p 301.20p 1253096
28/03/2019 297.10p 298.70p 295.27p 297.00p 551544
27/03/2019 296.10p 297.34p 294.40p 295.70p 575446
26/03/2019 294.90p 298.60p 291.75p 296.10p 1089083
25/03/2019 295.90p 297.50p 293.40p 295.10p 507410
22/03/2019 305.90p 307.50p 297.30p 297.30p 628205
21/03/2019 310.00p 310.00p 304.80p 307.40p 373073
20/03/2019 312.40p 314.50p 309.10p 309.10p 867391
19/03/2019 309.10p 313.70p 309.10p 311.00p 1146282
18/03/2019 306.00p 310.80p 306.00p 309.70p 645528
15/03/2019 307.80p 310.41p 305.50p 306.10p 1950246
14/03/2019 303.20p 308.40p 301.90p 306.20p 1159827
13/03/2019 300.20p 304.90p 299.91p 304.50p 1107731
12/03/2019 300.10p 303.60p 297.68p 301.60p 891159
11/03/2019 304.60p 305.50p 300.40p 301.10p 1003238
08/03/2019 302.50p 305.20p 299.75p 302.20p 758729
07/03/2019 303.20p 305.10p 301.20p 304.20p 1043989
06/03/2019 306.40p 308.30p 303.90p 303.90p 914106
05/03/2019 309.00p 311.10p 307.40p 307.70p 1068514
04/03/2019 311.40p 314.70p 309.70p 310.90p 820500
01/03/2019 310.00p 311.60p 304.40p 311.40p 1048948
28/02/2019 305.00p 307.20p 300.80p 306.80p 1199040
27/02/2019 305.80p 315.20p 305.20p 307.00p 1335852
26/02/2019 305.00p 307.40p 300.40p 305.00p 539590
25/02/2019 308.60p 309.90p 305.10p 307.00p 1230015
22/02/2019 309.00p 314.20p 309.00p 309.80p 894629
21/02/2019 310.20p 315.00p 308.50p 309.70p 594645
20/02/2019 309.10p 310.80p 305.90p 309.20p 1676139
19/02/2019 310.20p 312.50p 310.00p 310.10p 827181
18/02/2019 307.90p 313.30p 306.90p 311.30p 600372
15/02/2019 308.50p 311.50p 306.20p 310.20p 978011
14/02/2019 305.00p 310.20p 304.70p 308.20p 838757
13/02/2019 301.90p 305.80p 298.70p 305.00p 973540
12/02/2019 306.00p 307.30p 299.80p 301.00p 744389
11/02/2019 304.80p 308.10p 301.90p 306.00p 906086
08/02/2019 299.20p 303.10p 299.20p 302.80p 658212
07/02/2019 305.80p 306.60p 301.80p 301.80p 1250018
06/02/2019 303.70p 306.90p 300.20p 305.70p 946034
05/02/2019 301.80p 306.10p 298.13p 303.60p 579932
04/02/2019 297.70p 301.30p 297.70p 300.00p 617224
01/02/2019 302.10p 303.50p 297.10p 298.90p 983804
31/01/2019 287.80p 307.10p 283.40p 303.00p 2065138
30/01/2019 294.30p 295.80p 293.30p 294.00p 978122
29/01/2019 295.60p 297.70p 293.80p 293.80p 696896
28/01/2019 294.20p 296.70p 288.91p 293.90p 1084852
25/01/2019 299.30p 301.10p 295.90p 296.80p 450104
24/01/2019 296.70p 300.70p 296.20p 299.70p 951108
23/01/2019 303.30p 303.30p 298.50p 298.90p 1088105
22/01/2019 309.40p 310.90p 302.70p 305.00p 1951601
21/01/2019 301.50p 304.60p 291.51p 301.70p 867877
18/01/2019 303.90p 304.98p 300.60p 301.40p 923391
17/01/2019 300.70p 304.20p 295.10p 302.00p 1115055
16/01/2019 307.70p 308.20p 299.60p 299.60p 1015634
15/01/2019 303.00p 307.00p 301.50p 304.70p 1243211
14/01/2019 300.70p 305.00p 295.60p 301.90p 849748
11/01/2019 300.70p 305.30p 296.40p 302.00p 1067160
10/01/2019 299.40p 299.80p 291.20p 298.80p 1002033
09/01/2019 297.30p 305.40p 295.80p 300.10p 1028660
08/01/2019 290.40p 297.20p 289.40p 294.50p 1148057
07/01/2019 293.90p 293.90p 290.20p 291.70p 596985
04/01/2019 289.40p 292.30p 289.17p 292.00p 706647
03/01/2019 290.20p 291.10p 287.30p 288.90p 913339
02/01/2019 290.10p 294.60p 284.60p 290.50p 683181
31/12/2018 282.10p 289.00p 281.19p 286.40p 297947
28/12/2018 279.10p 284.60p 274.30p 284.60p 713513
27/12/2018 291.00p 294.00p 277.40p 278.70p 1473827
24/12/2018 287.00p 290.50p 286.60p 286.60p 182238
21/12/2018 291.20p 293.90p 288.60p 290.60p 3485736
20/12/2018 285.00p 293.30p 285.00p 292.30p 1613993
19/12/2018 289.40p 294.40p 287.20p 290.80p 1541624
18/12/2018 286.20p 289.90p 282.60p 287.80p 1306000
17/12/2018 285.00p 286.60p 282.30p 285.50p 1150033
14/12/2018 282.60p 287.40p 282.40p 284.20p 1425222
13/12/2018 288.80p 290.90p 283.40p 285.00p 715537
12/12/2018 282.10p 290.83p 282.10p 289.30p 1562631
11/12/2018 283.90p 285.50p 279.50p 282.20p 1085255
10/12/2018 285.70p 287.60p 279.60p 281.10p 1434007
07/12/2018 287.00p 291.10p 287.00p 288.80p 1124856
06/12/2018 290.10p 290.60p 284.60p 285.70p 1558547
05/12/2018 292.90p 296.00p 289.80p 291.20p 1329665
04/12/2018 293.30p 298.60p 293.30p 297.30p 2401033
03/12/2018 302.30p 303.80p 292.70p 296.60p 865638
30/11/2018 296.70p 298.10p 292.40p 296.90p 1191992
29/11/2018 296.50p 300.60p 293.30p 296.70p 2325675
28/11/2018 284.70p 294.40p 284.70p 292.10p 4499663
27/11/2018 278.10p 285.40p 276.65p 283.90p 1945717
26/11/2018 279.60p 283.20p 276.70p 278.80p 1134919
23/11/2018 272.00p 276.30p 268.59p 276.30p 859596
22/11/2018 274.00p 275.80p 270.80p 274.90p 827314
21/11/2018 273.50p 274.40p 268.50p 272.90p 902565
20/11/2018 271.40p 275.40p 269.30p 272.90p 1945243
19/11/2018 271.90p 277.20p 271.90p 272.50p 1121795
16/11/2018 276.30p 280.30p 271.38p 273.20p 2043353

*Close Price adjusted for both dividends and splits