Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Qinetiq Group Historic Prices

 
     
Date Open High Low Close Volume
Aug 7, 2020 308.00 322.00 308.00 313.20 323,544
Aug 6, 2020 304.20 314.60 304.20 312.00 441,011
Aug 5, 2020 305.576 312.80 304.19 310.00 677,287
Aug 4, 2020 312.80 312.80 306.00 307.20 532,054
Aug 3, 2020 306.00 312.80 299.80 310.00 1,141,724
Jul 31, 2020 297.20 309.60 297.20 305.80 1,728,445
Jul 30, 2020 300.60 307.20 296.40 307.20 1,571,831
Jul 29, 2020 296.60 303.80 296.60 301.20 286,903
Jul 28, 2020 299.00 302.60 295.00 302.60 783,330
Jul 27, 2020 308.00 309.60 294.80 300.00 1,591,844
Jul 24, 2020 298.80 306.60 298.80 302.60 288,886
Jul 23, 2020 310.40 314.00 303.40 306.00 933,027
Jul 22, 2020 321.20 321.80 313.00 317.60 1,242,121
Jul 21, 2020 322.20 323.20 312.40 320.80 1,653,024
Jul 20, 2020 307.00 317.20 307.00 316.20 974,164
Jul 17, 2020 311.00 318.20 305.80 308.20 3,896,510
Jul 16, 2020 320.00 324.339 310.00 316.80 1,554,566
Jul 15, 2020 310.00 322.60 303.00 319.80 2,304,353
Jul 14, 2020 290.40 306.80 286.00 301.40 1,150,240
Jul 13, 2020 293.60 303.00 291.00 298.80 825,962
Jul 10, 2020 283.00 292.40 283.00 288.00 711,840
Jul 9, 2020 302.80 302.80 287.20 287.20 944,998
Jul 8, 2020 292.60 302.60 292.60 294.20 792,607
Jul 7, 2020 300.483 301.80 298.20 300.20 369,935
Jul 6, 2020 302.60 307.856 297.60 301.60 1,030,506
Jul 3, 2020 300.60 304.20 293.60 297.20 623,187
Jul 2, 2020 301.60 305.60 295.80 297.80 606,362
Jul 1, 2020 295.40 303.00 293.60 298.40 533,351
Jun 30, 2020 300.00 305.60 296.60 297.40 472,436
Jun 29, 2020 301.00 305.92 299.80 304.00 389,467
Jun 26, 2020 303.80 309.60 301.40 303.00 541,550
Jun 25, 2020 308.80 308.80 295.80 300.20 642,073
Jun 24, 2020 312.024 312.80 302.00 302.00 754,535
Jun 23, 2020 304.80 315.60 304.80 314.00 600,472
Jun 22, 2020 314.00 324.20 309.40 310.80 817,877
Jun 19, 2020 308.80 317.00 306.24 317.00 5,310,470
Jun 18, 2020 305.60 312.80 304.497 307.00 616,878
Jun 17, 2020 289.00 311.20 289.00 305.60 586,139
Jun 16, 2020 309.40 309.40 303.20 304.00 769,341
Jun 15, 2020 285.912 303.00 284.00 300.80 2,050,296
Jun 12, 2020 291.00 297.00 283.40 290.80 669,533
Jun 11, 2020 310.00 310.00 290.40 291.60 1,724,543
Jun 10, 2020 303.80 310.40 301.345 303.00 609,447
Jun 9, 2020 306.00 312.20 208.28 303.00 1,519,745
Jun 8, 2020 313.00 317.20 305.60 313.40 1,997,461
Jun 5, 2020 310.60 318.80 310.20 315.20 1,122,437
Jun 4, 2020 307.912 315.40 305.40 314.00 646,793
Jun 3, 2020 297.20 312.40 297.00 311.00 669,344
Jun 2, 2020 304.00 304.00 293.60 296.20 3,075,804
Jun 1, 2020 294.20 301.40 294.20 294.60 2,476,202
Showing 1 to 50 of 259