QQ.L - QinetiQ Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 21, 2019303.40308.60302.40303.80303.801,212,437
May 20, 2019300.00304.40300.00304.20304.201,065,387
May 17, 2019304.20304.20301.20303.60303.60651,127
May 16, 2019300.00302.40300.00301.80301.80561,548
May 15, 2019301.00302.80299.00300.20300.20842,610
May 14, 2019298.80300.80298.20300.00300.00703,509
May 13, 2019305.00305.00297.00297.00297.00436,428
May 10, 2019302.80302.80299.00300.20300.20418,125
May 09, 2019304.60304.60298.80299.40299.40485,274
May 08, 2019306.40306.40302.80303.80303.80945,342
May 07, 2019309.00309.00303.60303.60303.601,092,203
May 03, 2019306.80307.80303.20307.00307.001,143,256
May 02, 2019305.00305.00300.60303.40303.401,659,753
May 01, 2019302.60305.40302.20304.20304.20577,001
Apr 30, 2019297.20302.20297.20301.40301.401,178,669
Apr 29, 2019295.40301.00292.60301.00301.001,213,168
Apr 26, 2019295.80295.80291.00293.40293.40911,392
Apr 25, 2019294.00297.00293.40294.00294.00704,101
Apr 24, 2019292.00293.40289.60293.40293.40901,872
Apr 23, 2019291.00292.00289.20289.60289.60964,420
Apr 18, 2019288.60291.60285.60290.40290.40986,204
Apr 17, 2019288.40291.60287.40288.00288.00812,144
Apr 16, 2019288.00290.60287.60289.00289.001,153,695
Apr 15, 2019288.20291.20285.20287.40287.401,646,159
Apr 12, 2019295.40295.40287.20290.80290.801,030,668
Apr 11, 2019295.60295.60289.20289.20289.201,139,328
Apr 10, 2019297.40301.80291.80293.20293.201,249,774
Apr 09, 2019308.00308.20303.20305.00305.001,880,967
Apr 08, 2019306.40309.80305.80307.00307.00643,191
Apr 05, 2019302.60308.20298.60305.20305.201,231,686
Apr 04, 2019300.60306.00299.60301.40301.40611,513
Apr 03, 2019297.00302.80297.00302.40302.40713,230
Apr 02, 2019303.20305.40298.40299.00299.00998,613
Apr 01, 2019308.00308.00300.20302.20302.20656,919
Mar 29, 2019295.40301.80294.80301.20301.201,522,987
Mar 28, 2019297.10298.60295.30297.00297.00591,713
Mar 27, 2019296.10297.10294.40295.70295.70883,311
Mar 26, 2019294.90298.60291.80296.10296.101,127,392
Mar 25, 2019295.90297.50293.40295.10295.10519,082
Mar 22, 2019305.90307.50297.30297.30297.30966,612
Mar 21, 2019310.00310.00304.80307.40307.40945,798
Mar 20, 2019312.40314.50309.10309.10309.101,061,725
Mar 19, 2019309.10313.70309.10311.00311.001,284,220
Mar 18, 2019306.00310.80306.00309.70309.70745,918
Mar 15, 2019307.80309.10305.50306.10306.102,157,155
Mar 14, 2019303.20308.40301.90306.20306.201,257,577
Mar 13, 2019300.20304.90300.20304.50304.501,175,939
Mar 12, 2019300.10303.60300.10301.60301.601,494,685
Mar 11, 2019304.60305.50300.40301.10301.101,133,342
Mar 08, 2019302.50305.20301.00302.20302.20802,827
Mar 07, 2019303.20305.10301.20304.20304.201,175,335
Mar 06, 2019306.40308.30303.90303.90303.90951,803
Mar 05, 2019309.00311.10307.40307.70307.701,366,991
Mar 04, 2019311.40314.70309.70310.90310.90854,523
Mar 01, 2019310.00311.60304.40311.40311.401,629,592
Feb 28, 2019305.00307.20300.80306.80306.801,278,167
Feb 27, 2019305.80315.20305.20307.00307.001,590,427
Feb 26, 2019305.00307.40300.40305.00305.00559,512
Feb 25, 2019308.60309.90305.10307.00307.001,499,281
Feb 22, 2019309.00314.20309.00309.80309.80964,559
Feb 21, 2019310.20315.00308.50309.70309.70602,281
Feb 20, 2019309.10310.80305.90309.20309.202,020,514
Feb 19, 2019310.20312.50310.00310.10310.10883,583
Feb 18, 2019307.90313.30306.90311.30311.30672,564
Feb 15, 2019308.50311.50306.20310.20310.201,003,380
Feb 14, 2019305.00310.20304.70308.20308.20900,872
Feb 13, 2019301.90305.80298.70305.00305.001,106,081
Feb 12, 2019306.00307.30299.80301.00301.00791,278
Feb 11, 2019304.80308.10301.90306.00306.001,172,539
Feb 08, 2019299.20303.10299.20302.80302.80709,256
Feb 07, 2019305.80306.60301.80301.80301.801,296,098
Feb 06, 2019303.70306.90300.20305.70305.701,007,840
Feb 05, 2019301.80306.10298.30303.60303.60690,385
Feb 04, 2019297.70301.30297.70300.00300.00699,592
Feb 01, 2019302.10303.50297.10298.90298.901,111,530
Jan 31, 2019287.80307.10283.40303.00303.002,438,745
Jan 30, 2019294.30295.80293.30294.00294.001,181,691
Jan 29, 2019295.60297.70293.80293.80293.80905,672
Jan 28, 2019294.20296.70292.00293.90293.901,257,769
Jan 25, 2019299.30301.10295.90296.80296.80529,153
Jan 24, 2019296.70300.70296.20299.70299.701,039,443
Jan 23, 2019303.30303.30298.50298.90298.901,163,282
Jan 22, 2019309.40310.90302.70305.00305.002,438,187
Jan 21, 2019301.50304.60296.60301.70301.70985,546
Jan 18, 2019303.90304.60300.60301.40301.401,029,178
Jan 17, 2019300.70304.20295.10302.00302.001,235,772
Jan 16, 2019307.70308.20299.60299.60299.601,133,162
Jan 15, 2019303.00307.00301.50304.70304.701,645,297
Jan 14, 2019300.70305.00300.30301.90301.901,150,338
Jan 11, 2019300.70305.30296.40302.00302.001,466,868
Jan 10, 2019299.40299.80291.20298.80298.801,080,547
Jan 10, 20192.1 Dividend
Jan 09, 2019297.30305.40295.80300.10298.001,161,826
Jan 08, 2019290.40297.20289.40294.50292.441,254,813
Jan 07, 2019293.90293.90290.20291.70289.66969,882
Jan 04, 2019289.40292.30289.20292.00289.96785,092
Jan 03, 2019290.20291.10287.30288.90286.881,154,982
Jan 02, 2019290.10294.60284.60290.50288.47721,656
Dec 31, 2018282.10289.00282.10286.40284.40344,344
Dec 28, 2018279.10284.60274.30284.60282.61918,974
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...