374.60p+7.00 (+1.90%)01 Jul 2022, 18:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Qinetiq Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 1, 2022372.00p377.80p365.80p374.60p1,365,508
Jun 30, 2022361.40p367.60p361.00p367.60p1,440,491
Jun 29, 2022364.00p366.12p360.00p364.80p1,558,596
Jun 28, 2022365.00p366.40p359.60p363.60p2,931,309
Jun 27, 2022355.40p361.80p354.60p357.60p840,301
Jun 24, 2022346.80p352.80p345.40p352.80p626,576
Jun 23, 2022348.80p350.40p343.40p346.60p858,396
Jun 22, 2022345.00p350.00p344.40p347.40p1,090,855
Jun 21, 2022354.40p358.40p352.60p352.80p851,615
Jun 20, 2022347.60p355.60p347.60p352.80p1,203,914
Jun 17, 2022351.40p354.00p342.20p352.20p4,279,984
Jun 16, 2022350.00p353.00p348.00p349.00p2,414,272
Jun 15, 2022354.00p355.78p350.40p351.60p1,174,671
Jun 14, 2022352.80p354.80p347.20p350.60p1,526,646
Jun 13, 2022350.80p355.80p346.00p351.20p1,197,336
Jun 10, 2022358.00p358.80p349.40p354.00p1,320,832
Jun 9, 2022365.00p365.00p358.40p358.40p1,945,427
Jun 8, 2022373.60p373.60p362.00p364.00p861,376
Jun 7, 2022370.80p375.00p368.80p371.40p692,165
Jun 6, 2022371.60p376.20p370.00p372.20p1,038,653
Jun 1, 2022373.00p373.38p366.17p369.20p653,910
May 31, 2022370.60p370.60p361.00p365.20p1,719,396
May 30, 2022375.00p375.00p361.20p361.20p1,575,934
May 27, 2022367.40p372.20p361.00p369.00p3,391,626
May 26, 2022362.80p365.80p361.60p364.00p1,936,963
May 25, 2022365.00p365.20p360.80p362.40p2,327,490
May 24, 2022363.20p365.80p360.20p362.40p2,448,135
May 23, 2022362.20p366.20p357.40p363.40p1,949,854
May 20, 2022354.80p365.80p352.00p362.00p2,389,760
May 19, 2022360.00p363.20p338.80p354.80p3,144,972
May 18, 2022361.80p368.40p359.80p365.40p1,438,183
May 17, 2022359.20p361.80p357.20p360.60p586,620
May 16, 2022362.00p362.00p353.60p360.00p2,225,603
May 13, 2022365.20p369.80p357.80p358.40p2,443,574
May 12, 2022353.60p362.00p350.20p360.20p1,590,615
May 11, 2022357.20p362.60p351.60p358.00p1,761,589
May 10, 2022360.00p360.00p349.00p356.20p1,806,879
May 9, 2022340.60p368.80p337.00p356.80p3,197,897
May 6, 2022344.80p347.20p335.80p340.60p2,532,054
May 5, 2022356.20p357.00p343.60p343.60p1,569,687
May 4, 2022354.00p357.60p352.80p355.40p1,726,078
May 3, 2022345.00p356.40p339.00p355.20p3,564,659
Apr 29, 2022342.00p343.20p338.00p342.00p1,427,071
Apr 28, 2022338.00p344.80p337.80p338.00p1,318,450
Apr 27, 2022348.00p348.00p340.40p340.40p1,616,775
Apr 26, 2022341.40p346.40p340.00p342.00p1,143,322
Apr 25, 2022340.20p344.20p335.53p339.80p2,801,745
Apr 22, 2022343.80p349.80p337.60p343.40p1,217,536
Apr 21, 2022339.60p345.08p335.80p341.00p2,798,681
Apr 20, 2022343.00p350.20p339.00p343.80p4,883,838
Showing 1 to 50 of 251