Market data

Select a section

QinetiQ Group

(QQ.)
Sector: Aerospace and Defence
457.40p
-0.40p -0.09
Last updated: 16:47:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 459.40p 461.80p 455.20p 457.40p 3,294,094
07/11/2024 457.00p 460.00p 447.80p 457.80p 2,108,605
06/11/2024 438.80p 462.80p 438.80p 455.60p 2,236,344
05/11/2024 449.40p 456.00p 444.80p 449.00p 2,548,469
04/11/2024 460.80p 471.80p 450.00p 450.60p 1,083,054
01/11/2024 467.40p 467.80p 456.78p 463.00p 1,068,841
31/10/2024 464.60p 474.60p 455.20p 459.00p 1,474,446
30/10/2024 454.00p 468.00p 454.00p 465.80p 1,034,505
29/10/2024 454.00p 467.00p 454.00p 458.60p 750,464
28/10/2024 452.00p 468.60p 452.00p 462.00p 750,639
25/10/2024 466.60p 466.60p 458.40p 460.00p 1,549,073
24/10/2024 455.00p 465.40p 455.00p 462.40p 280,074
23/10/2024 456.20p 471.40p 456.20p 462.40p 672,856
22/10/2024 473.80p 473.80p 456.00p 468.20p 599,780
21/10/2024 469.00p 472.80p 462.40p 463.00p 481,172
18/10/2024 466.40p 477.60p 461.20p 469.40p 1,594,684
17/10/2024 460.60p 470.20p 454.40p 469.40p 759,967
16/10/2024 447.40p 460.80p 445.40p 460.60p 982,157
15/10/2024 460.00p 468.00p 446.80p 455.60p 1,029,307
14/10/2024 440.00p 455.00p 437.40p 455.00p 625,393
11/10/2024 445.00p 452.60p 440.12p 450.20p 1,303,950
10/10/2024 457.20p 463.80p 446.80p 446.80p 985,124
09/10/2024 457.20p 460.80p 455.20p 456.80p 759,934
08/10/2024 470.80p 470.80p 455.12p 455.60p 703,092
07/10/2024 466.60p 468.60p 456.00p 460.80p 551,013
04/10/2024 469.00p 469.00p 458.20p 463.80p 520,164
03/10/2024 450.00p 464.00p 450.00p 460.60p 704,147
02/10/2024 454.40p 463.40p 453.40p 456.00p 1,411,356
01/10/2024 459.20p 459.92p 445.00p 457.60p 671,528
30/09/2024 458.00p 458.00p 444.23p 449.40p 1,631,118
27/09/2024 445.40p 451.80p 445.40p 449.00p 672,340
26/09/2024 460.20p 461.00p 446.20p 450.40p 885,065
25/09/2024 461.60p 461.60p 448.00p 448.00p 936,773
24/09/2024 466.40p 466.40p 448.60p 449.40p 611,405
23/09/2024 468.00p 468.00p 452.80p 455.20p 393,950
20/09/2024 457.20p 461.24p 453.00p 456.00p 1,630,846
19/09/2024 451.60p 462.60p 440.60p 450.20p 169,041
18/09/2024 454.40p 454.40p 444.00p 450.20p 710,578
17/09/2024 468.60p 468.60p 440.00p 446.00p 1,705,787
16/09/2024 458.60p 461.00p 452.60p 459.40p 519,112
13/09/2024 447.80p 465.00p 447.60p 459.60p 583,140
12/09/2024 459.40p 461.00p 446.80p 452.60p 906,110
11/09/2024 460.00p 460.00p 444.20p 454.20p 651,675
10/09/2024 449.20p 455.20p 443.27p 454.20p 1,386,248
09/09/2024 454.60p 454.60p 443.80p 450.20p 804,848
06/09/2024 470.40p 470.80p 442.60p 445.80p 1,228,790
05/09/2024 465.20p 467.40p 447.60p 464.00p 719,604
04/09/2024 459.80p 467.60p 454.20p 467.60p 882,150
03/09/2024 471.00p 480.00p 462.04p 463.80p 601,620
02/09/2024 484.20p 485.00p 465.46p 481.60p 633,756
30/08/2024 470.20p 484.80p 470.00p 481.60p 1,378,079
29/08/2024 474.20p 478.60p 470.60p 475.00p 905,390
28/08/2024 473.20p 480.00p 471.00p 472.80p 687,182
27/08/2024 472.00p 478.40p 471.68p 473.20p 601,147
26/08/2024 481.80p 481.80p 469.40p 471.60p 1,109,278
23/08/2024 481.80p 481.80p 469.40p 471.60p 1,109,278
22/08/2024 481.80p 481.80p 469.40p 471.60p 1,109,278
21/08/2024 467.80p 474.40p 464.80p 470.80p 470,818
20/08/2024 476.80p 484.20p 469.80p 470.20p 622,439
19/08/2024 470.00p 487.88p 470.00p 481.60p 178,822
16/08/2024 480.00p 481.60p 474.80p 481.60p 2,120,025
15/08/2024 484.20p 485.00p 474.40p 479.60p 395,463
14/08/2024 476.80p 483.80p 475.00p 481.60p 1,220,253
13/08/2024 471.80p 476.20p 470.20p 474.40p 544,823
12/08/2024 469.80p 472.46p 466.85p 471.80p 574,354
09/08/2024 469.00p 474.40p 464.20p 468.40p 960,639
08/08/2024 462.60p 470.40p 460.60p 470.20p 590,731
07/08/2024 460.40p 466.00p 456.20p 464.80p 600,352
06/08/2024 455.60p 465.80p 451.40p 458.00p 1,198,450
05/08/2024 454.20p 457.51p 442.60p 454.00p 1,195,097
02/08/2024 466.60p 478.20p 459.00p 463.20p 1,990,313
01/08/2024 490.80p 491.00p 468.60p 470.20p 1,822,936
31/07/2024 478.80p 484.20p 467.60p 483.20p 1,173,039
30/07/2024 470.00p 479.80p 456.80p 478.20p 1,258,610
29/07/2024 470.80p 471.20p 463.80p 466.20p 915,558
26/07/2024 449.40p 467.60p 449.40p 456.60p 1,485,592
25/07/2024 459.20p 478.40p 452.60p 456.60p 1,547,284
24/07/2024 475.40p 480.00p 465.20p 465.20p 1,192,991
23/07/2024 482.60p 482.60p 467.40p 475.80p 2,261,232
22/07/2024 472.60p 479.80p 470.80p 471.80p 1,622,028
19/07/2024 464.00p 474.00p 462.20p 468.60p 759,453
18/07/2024 463.00p 481.00p 463.00p 473.20p 1,903,424
17/07/2024 465.60p 469.00p 460.00p 463.80p 1,049,701
16/07/2024 461.00p 472.80p 461.00p 469.00p 1,407,158
15/07/2024 467.00p 471.20p 462.80p 466.40p 656,782
12/07/2024 470.00p 473.09p 461.20p 467.00p 1,130,061
11/07/2024 470.00p 472.00p 464.60p 470.00p 1,119,018
10/07/2024 451.00p 468.40p 451.00p 468.40p 1,305,925
09/07/2024 455.00p 457.60p 450.40p 456.20p 2,656,192
08/07/2024 450.00p 453.60p 448.40p 453.00p 1,090,905
05/07/2024 451.00p 459.80p 451.00p 452.20p 1,082,196
04/07/2024 451.80p 455.60p 447.00p 455.00p 1,077,686
03/07/2024 434.00p 449.00p 434.00p 449.00p 1,391,834
02/07/2024 448.60p 448.60p 438.60p 438.80p 1,555,958
01/07/2024 450.00p 450.00p 439.20p 442.00p 2,275,828
28/06/2024 441.20p 460.40p 440.80p 443.20p 1,134,286
27/06/2024 459.60p 459.60p 450.40p 450.60p 1,074,860
26/06/2024 454.60p 454.60p 445.80p 447.60p 1,131,236
25/06/2024 452.00p 455.00p 442.40p 447.60p 3,024,046
24/06/2024 452.80p 456.20p 448.60p 452.20p 1,288,136
21/06/2024 456.80p 457.00p 446.40p 450.00p 4,175,003
20/06/2024 458.00p 460.29p 451.00p 452.80p 1,171,787
19/06/2024 453.80p 459.60p 449.00p 457.20p 1,276,461
18/06/2024 446.00p 450.60p 443.60p 450.40p 1,029,675
17/06/2024 438.00p 445.80p 434.78p 442.40p 1,221,691
14/06/2024 450.60p 451.00p 434.20p 438.60p 1,244,890
13/06/2024 457.00p 459.20p 447.80p 449.40p 2,487,896
12/06/2024 456.00p 459.00p 453.60p 456.20p 955,113
11/06/2024 456.00p 461.40p 449.20p 454.60p 992,065
10/06/2024 454.00p 463.20p 453.33p 454.20p 996,256
07/06/2024 460.00p 460.00p 450.40p 456.20p 817,516
06/06/2024 458.00p 464.00p 454.60p 459.00p 925,328
05/06/2024 454.60p 458.00p 449.80p 457.00p 2,058,231
04/06/2024 451.40p 456.60p 450.00p 451.20p 1,125,347
03/06/2024 447.80p 456.40p 445.00p 455.20p 2,249,644
31/05/2024 430.20p 448.00p 426.60p 447.20p 4,944,813
30/05/2024 421.20p 436.80p 417.80p 429.60p 1,779,396
29/05/2024 424.60p 427.60p 419.00p 421.00p 1,029,383
28/05/2024 421.80p 430.28p 414.80p 423.40p 2,503,371
27/05/2024 415.00p 421.00p 405.60p 413.60p 1,731,404
24/05/2024 415.00p 421.00p 405.60p 413.60p 1,731,404
23/05/2024 404.00p 428.40p 394.60p 424.40p 6,415,762
22/05/2024 370.40p 374.31p 369.60p 374.20p 1,228,647
21/05/2024 371.80p 376.00p 369.60p 372.00p 701,593
20/05/2024 367.00p 373.68p 356.20p 373.60p 919,646
17/05/2024 360.20p 369.80p 360.20p 368.60p 923,251
16/05/2024 370.00p 370.00p 366.60p 367.40p 1,180,502
15/05/2024 370.00p 370.00p 356.20p 365.60p 1,306,590
14/05/2024 361.40p 366.00p 361.20p 361.20p 867,778
13/05/2024 367.00p 371.40p 361.60p 364.80p 492,819
10/05/2024 374.80p 374.80p 359.60p 368.40p 575,092

Market data

Select a section