QQ.L - QinetiQ Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jul 2019274.00277.60270.40277.00277.00100,016
19 Jul 2019277.00279.00272.40275.20275.202,056,295
18 Jul 2019280.00281.00276.60277.80277.80597,923
17 Jul 2019284.00284.40280.40280.40280.40652,003
16 Jul 2019282.60283.60280.20282.20282.20656,390
15 Jul 2019278.00284.40277.60282.60282.60577,760
12 Jul 2019279.40280.40276.00279.60279.60416,035
11 Jul 2019278.00281.00278.00278.00278.00753,408
10 Jul 2019280.00281.00277.80279.20279.20648,890
09 Jul 2019277.00279.80276.40278.60278.60820,254
08 Jul 2019276.40279.20276.40278.60278.60440,361
05 Jul 2019279.20280.00277.40278.60278.60875,000
04 Jul 2019279.40281.00279.40279.80279.80372,012
03 Jul 2019280.20282.00278.60280.40280.40456,614
02 Jul 2019278.00282.20278.00280.40280.401,135,754
01 Jul 2019280.00282.60278.80279.40279.401,689,390
28 Jun 2019277.60282.80275.40279.40279.402,238,991
27 Jun 2019284.80284.80280.00282.20282.20662,607
26 Jun 2019290.00290.60282.80283.20283.201,394,317
25 Jun 2019290.00291.40289.20289.20289.20599,785
24 Jun 2019290.00294.40290.00291.00291.00648,955
21 Jun 2019291.20292.40285.80292.40292.402,983,234
20 Jun 2019289.80292.80289.20289.20289.201,810,902
19 Jun 2019296.60296.60289.60291.20291.20875,783
18 Jun 2019291.60296.60288.60294.40294.401,332,899
17 Jun 2019292.40292.40289.20290.80290.80687,419
14 Jun 2019291.80291.80288.20290.20290.20713,077
13 Jun 2019294.60294.60289.60289.60289.601,638,694
12 Jun 2019287.60290.80287.60290.20290.20624,329
11 Jun 2019290.40292.80288.40291.20291.201,036,476
10 Jun 2019286.40290.00285.60290.00290.001,005,075
07 Jun 2019287.60287.60285.40285.80285.80820,971
06 Jun 2019284.60286.80284.40285.40285.401,558,583
05 Jun 2019275.00288.40270.20285.80285.801,516,578
04 Jun 2019288.00289.00284.60286.80286.802,679,160
03 Jun 2019291.00291.40286.80288.60288.60755,246
31 May 2019298.40301.20289.60291.40291.401,101,797
30 May 2019300.00301.60295.80298.20298.201,025,794
29 May 2019298.40300.00291.80293.80293.801,196,856
28 May 2019304.60304.60294.60300.80300.802,462,506
24 May 2019311.60315.40302.80303.00303.001,175,386
23 May 2019311.20324.40301.80312.40312.402,609,391
22 May 2019300.40304.20296.80296.80296.801,084,876
21 May 2019303.40308.60302.40303.80303.801,212,437
20 May 2019300.00304.40300.00304.20304.201,065,387
17 May 2019304.20304.20301.20303.60303.60651,127
16 May 2019300.00302.40300.00301.80301.80561,548
15 May 2019301.00302.80299.00300.20300.20842,610
14 May 2019298.80300.80298.20300.00300.00703,509
13 May 2019305.00305.00297.00297.00297.00436,428
10 May 2019302.80302.80299.00300.20300.20418,125
09 May 2019304.60304.60298.80299.40299.40485,274
08 May 2019306.40306.40302.80303.80303.80945,342
07 May 2019309.00309.00303.60303.60303.601,092,203
03 May 2019306.80307.80303.20307.00307.001,143,256
02 May 2019305.00305.00300.60303.40303.401,659,753
01 May 2019302.60305.40302.20304.20304.20577,001
30 Apr 2019297.20302.20297.20301.40301.401,178,669
29 Apr 2019295.40301.00292.60301.00301.001,213,168
26 Apr 2019295.80295.80291.00293.40293.40911,392
25 Apr 2019294.00297.00293.40294.00294.00704,101
24 Apr 2019292.00293.40289.60293.40293.40901,872
23 Apr 2019291.00292.00289.20289.60289.60964,420
18 Apr 2019288.60291.60285.60290.40290.40986,204
17 Apr 2019288.40291.60287.40288.00288.00812,144
16 Apr 2019288.00290.60287.60289.00289.001,153,695
15 Apr 2019288.20291.20285.20287.40287.401,646,159
12 Apr 2019295.40295.40287.20290.80290.801,030,668
11 Apr 2019295.60295.60289.20289.20289.201,139,328
10 Apr 2019297.40301.80291.80293.20293.201,249,774
09 Apr 2019308.00308.20303.20305.00305.001,880,967
08 Apr 2019306.40309.80305.80307.00307.00643,191
05 Apr 2019302.60308.20298.60305.20305.201,231,686
04 Apr 2019300.60306.00299.60301.40301.40611,513
03 Apr 2019297.00302.80297.00302.40302.40713,230
02 Apr 2019303.20305.40298.40299.00299.00998,613
01 Apr 2019308.00308.00300.20302.20302.20656,919
29 Mar 2019295.40301.80294.80301.20301.201,522,987
28 Mar 2019297.10298.60295.30297.00297.00591,713
27 Mar 2019296.10297.10294.40295.70295.70883,311
26 Mar 2019294.90298.60291.80296.10296.101,127,392
25 Mar 2019295.90297.50293.40295.10295.10519,082
22 Mar 2019305.90307.50297.30297.30297.30966,612
21 Mar 2019310.00310.00304.80307.40307.40945,798
20 Mar 2019312.40314.50309.10309.10309.101,061,725
19 Mar 2019309.10313.70309.10311.00311.001,284,220
18 Mar 2019306.00310.80306.00309.70309.70745,918
15 Mar 2019307.80309.10305.50306.10306.102,157,155
14 Mar 2019303.20308.40301.90306.20306.201,257,577
13 Mar 2019300.20304.90300.20304.50304.501,175,939
12 Mar 2019300.10303.60300.10301.60301.601,494,685
11 Mar 2019304.60305.50300.40301.10301.101,133,342
08 Mar 2019302.50305.20301.00302.20302.20802,827
07 Mar 2019303.20305.10301.20304.20304.201,175,335
06 Mar 2019306.40308.30303.90303.90303.90951,803
05 Mar 2019309.00311.10307.40307.70307.701,366,991
04 Mar 2019311.40314.70309.70310.90310.90854,523
01 Mar 2019310.00311.60304.40311.40311.401,629,592
28 Feb 2019305.00307.20300.80306.80306.801,278,167
27 Feb 2019305.80315.20305.20307.00307.001,590,427
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes