QQ.L - QinetiQ Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2018287.00291.10287.00288.80288.801,450,476
Dec 06, 2018290.10290.60284.60285.70285.701,978,275
Dec 05, 2018292.90296.00289.80291.20291.201,484,544
Dec 04, 2018293.30298.60293.30297.30297.302,710,900
Dec 03, 2018302.30303.80292.70296.60296.601,043,811
Nov 30, 2018296.70298.10292.40296.90296.901,622,411
Nov 29, 2018296.50300.60293.30296.70296.702,752,055
Nov 28, 2018284.70294.40284.70292.10292.108,231,184
Nov 27, 2018278.10285.40277.60283.90283.902,405,176
Nov 26, 2018279.60283.20276.70278.80278.801,419,161
Nov 23, 2018272.00276.30272.00276.30276.301,089,504
Nov 22, 2018274.00275.80270.80274.90274.901,097,039
Nov 21, 2018273.50274.40268.50272.90272.901,175,492
Nov 20, 2018271.40275.40269.30272.90272.902,641,166
Nov 19, 2018271.90277.20271.90272.50272.501,691,002
Nov 16, 2018276.30280.30273.20273.20273.202,830,843
Nov 15, 2018265.00283.60265.00270.80270.804,051,939
Nov 14, 2018271.20274.00268.60270.60270.603,312,801
Nov 13, 2018273.50275.60272.10273.20273.201,871,544
Nov 12, 2018271.90273.60270.30271.00271.002,396,916
Nov 09, 2018279.40279.80272.90273.00273.002,426,641
Nov 08, 2018276.50284.00276.50280.00280.002,884,272
Nov 07, 2018270.40276.90270.40275.70275.701,482,785
Nov 06, 2018268.30271.50267.90270.50270.501,066,151
Nov 05, 2018272.70274.50268.50269.30269.30891,318
Nov 02, 2018277.70279.80273.60274.00274.001,194,832
Nov 01, 2018276.10284.00274.30275.10275.101,170,439
Oct 31, 2018277.10282.20275.00277.70277.705,600,775
Oct 30, 2018273.60276.70271.10273.60273.602,278,982
Oct 29, 2018275.40280.00273.20274.50274.501,103,670
Oct 26, 2018275.70275.70270.70273.30273.301,405,789
Oct 25, 2018272.10278.20269.10277.70277.701,116,567
Oct 24, 2018276.10277.80271.60272.60272.60988,981
Oct 23, 2018273.30276.40271.20274.00274.001,346,820
Oct 22, 2018272.40279.50272.40276.90276.901,221,681
Oct 19, 2018278.40278.70276.20277.00277.001,548,222
Oct 18, 2018285.00285.00279.10279.70279.701,562,010
Oct 17, 2018284.80284.80277.70279.10279.101,441,572
Oct 16, 2018277.70282.80277.10282.80282.801,083,105
Oct 15, 2018275.20278.80272.10276.30276.30950,046
Oct 12, 2018277.00280.90276.20276.40276.401,126,587
Oct 11, 2018282.10285.30275.40275.70275.701,845,216
Oct 10, 2018287.00290.30283.20283.60283.601,807,104
Oct 09, 2018288.50290.10286.70288.90288.902,554,574
Oct 08, 2018283.60288.60283.60287.70287.701,231,997
Oct 05, 2018286.00287.10285.10286.00286.001,031,035
Oct 04, 2018288.90289.40285.10285.10285.101,261,647
Oct 03, 2018292.10292.10288.30289.00289.00695,572
Oct 02, 2018289.80290.40288.20289.30289.30719,494
Oct 01, 2018288.10290.70285.20289.00289.001,782,974
Sep 28, 2018289.40290.90286.20286.20286.201,751,832
Sep 27, 2018287.80288.50285.70287.60287.60609,088
Sep 26, 2018285.10287.60285.00287.60287.601,053,560
Sep 25, 2018290.00290.00283.50286.10286.101,147,796
Sep 24, 2018282.90288.90282.90288.10288.10830,054
Sep 21, 2018290.60291.80284.60285.40285.402,301,569
Sep 20, 2018292.80292.80289.70291.30291.301,413,435
Sep 19, 2018295.10296.70291.40292.00292.002,043,875
Sep 18, 2018291.60299.00289.40292.80292.802,577,458
Sep 17, 2018288.80292.60287.40289.70289.702,011,964
Sep 14, 2018288.00291.80287.00289.00289.00954,289
Sep 13, 2018288.80291.10287.20287.40287.401,020,708
Sep 12, 2018277.00291.00277.00288.70288.702,322,749
Sep 11, 2018283.20283.20275.90279.10279.101,098,698
Sep 10, 2018278.10284.30276.40281.60281.601,515,697
Sep 07, 2018281.50281.50274.20276.50276.501,397,822
Sep 06, 2018270.40276.90269.60275.60275.60826,729
Sep 05, 2018275.50275.50269.60270.40270.40578,280
Sep 04, 2018274.90277.80273.80274.70274.701,131,599
Sep 03, 2018274.60276.60271.00276.00276.00669,168
Aug 31, 2018266.80272.40266.80271.00271.001,429,670
Aug 30, 2018269.90271.60268.10268.30268.30734,524
Aug 29, 2018273.70279.20270.20270.20270.201,168,862
Aug 28, 2018269.70279.80269.70277.30277.301,534,606
Aug 24, 2018270.60274.10270.60272.00272.001,014,681
Aug 23, 2018267.60271.80267.60270.40270.40451,747
Aug 22, 2018268.80274.10268.80272.30272.301,181,681
Aug 21, 2018269.40273.50269.40271.50271.501,519,839
Aug 20, 2018270.40275.10267.00271.90271.901,206,117
Aug 17, 2018272.30273.00269.20270.90270.90750,273
Aug 16, 2018268.50276.00267.10273.60273.601,115,738
Aug 15, 2018267.50271.30267.50269.00269.00803,553
Aug 14, 2018267.90270.70267.90268.80268.80756,023
Aug 13, 2018268.40268.50266.80267.90267.90546,022
Aug 10, 2018269.40273.30268.50269.50269.50573,760
Aug 09, 2018272.60272.80269.00272.00272.00840,121
Aug 08, 2018271.00274.90269.60271.40271.40903,145
Aug 07, 2018272.70273.80269.60269.60269.60744,184
Aug 06, 2018269.00274.90269.00271.80271.801,209,347
Aug 03, 2018266.00271.70261.60269.30269.301,126,012
Aug 02, 2018264.60265.90261.10264.30264.301,082,522
Aug 02, 20184.2 Dividend
Aug 01, 2018269.20272.00268.40268.70264.50873,473
Jul 31, 2018272.60273.50268.70270.60266.371,479,121
Jul 30, 2018280.70280.70272.80273.40269.13955,499
Jul 27, 2018274.50277.10272.90274.40270.11916,259
Jul 26, 2018274.80277.00272.40272.70268.441,179,535
Jul 25, 2018273.90280.50271.50273.70269.421,888,693
Jul 24, 2018271.10275.20268.40271.30267.061,496,250
Jul 23, 2018274.00274.40266.20268.60264.401,501,702
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...