tiprankstipranks
Trending News
More News >
QinetiQ (GB:QQ)
LSE:QQ
UK Market

QinetiQ (QQ) Historical Prices

Compare
278 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 09, 2025
494.00
500.00
486.40
488.80
488.80
-0.97%
1,003,035
0.44
Jul 08, 2025
505.00
505.50
493.60
493.60
493.60
-1.87%
1,039,177
0.45
Jul 07, 2025
502.00
506.00
500.00
503.00
503.00
+0.20%
842,806
0.36
Jul 04, 2025
501.00
506.00
496.00
502.00
502.00
+0.30%
658,449
0.28
Jul 03, 2025
494.40
502.50
492.80
500.50
500.50
+1.27%
803,653
0.34
Jul 02, 2025
500.00
504.50
493.60
494.20
494.20
-2.04%
1,388,036
0.57
Jul 01, 2025
514.50
517.00
501.50
504.50
504.50
-2.13%
1,287,685
0.53
Jun 30, 2025
513.50
520.00
510.50
515.50
515.50
+1.48%
1,445,173
0.59
Jun 27, 2025
513.00
514.00
500.00
508.00
508.00
-0.29%
1,791,679
0.72
Jun 26, 2025
478.20
510.00
476.80
509.50
509.50
+7.31%
1,790,435
0.72
Jun 25, 2025
474.80
482.60
472.40
474.80
474.80
+0.51%
2,555,914
1.03
Jun 24, 2025
484.20
491.20
472.40
472.40
472.40
-3.63%
1,982,152
0.78
Jun 23, 2025
501.50
501.50
487.40
490.20
490.20
-1.53%
1,282,943
0.49
Jun 20, 2025
498.20
503.00
493.00
497.80
497.80
-0.16%
5,147,146
1.98
Jun 19, 2025
503.00
509.00
498.60
498.60
498.60
-1.46%
1,144,608
0.43
Jun 18, 2025
506.00
510.00
503.00
506.00
506.00
-0.49%
1,630,283
0.59
Jun 17, 2025
510.00
511.00
503.00
508.50
508.50
-0.78%
1,678,011
0.61
Jun 16, 2025
518.50
521.00
507.00
512.50
512.50
-1.06%
1,736,047
0.63
Jun 13, 2025
507.00
520.00
506.00
518.00
518.00
+2.57%
1,581,091
0.57
Jun 12, 2025
516.00
520.50
501.69
505.00
505.00
-2.13%
1,796,011
0.64
Jun 11, 2025
505.00
520.00
499.20
516.00
516.00
+0.58%
18,542,260
7.23
Jun 10, 2025
544.00
547.50
513.00
513.00
513.00
-6.73%
3,915,805
1.52
Jun 09, 2025
544.50
551.00
542.00
550.00
550.00
-0.09%
1,294,741
0.49
Jun 06, 2025
573.50
579.50
542.00
550.50
550.50
-3.76%
2,579,605
0.96
Jun 05, 2025
551.00
578.50
546.23
572.00
572.00
+3.81%
3,247,077
1.20
Jun 04, 2025
536.00
551.00
530.50
551.00
551.00
+3.38%
2,816,880
1.03
Jun 03, 2025
524.00
535.00
518.00
533.00
533.00
+2.60%
2,738,515
1.00
Jun 02, 2025
505.00
528.00
501.50
519.50
519.50
+4.49%
2,764,115
1.02
May 30, 2025
496.40
509.00
495.80
497.20
497.20
-0.96%
2,364,431
0.88
May 29, 2025
504.50
508.00
497.62
502.00
502.00
+0.10%
1,665,894
0.61
May 28, 2025
488.80
503.50
487.40
501.50
501.50
+2.56%
2,633,727
0.98
May 27, 2025
479.80
492.80
473.20
489.00
489.00
+4.89%
2,197,939
0.82
May 23, 2025
480.20
481.80
460.60
466.20
466.20
-0.72%
2,234,705
0.84
May 22, 2025
441.40
480.00
440.00
469.60
469.60
+6.78%
3,177,762
1.20
May 21, 2025
441.80
446.20
438.00
439.80
439.80
+0.50%
1,878,364
0.70
May 20, 2025
435.00
439.40
431.80
437.60
437.60
+0.74%
1,281,858
0.48
May 19, 2025
427.60
434.40
425.80
434.40
434.40
+1.21%
2,905,062
1.09
May 16, 2025
425.00
433.40
424.40
429.20
429.20
+1.51%
1,467,786
0.55
May 15, 2025
422.00
429.55
420.94
422.80
422.80
+0.19%
1,374,549
0.52
May 14, 2025
417.40
425.60
416.00
422.00
422.00
+1.39%
1,657,117
0.63
May 13, 2025
409.80
418.20
406.60
416.20
416.20
+1.12%
1,558,070
0.59
May 12, 2025
418.20
422.00
410.20
411.60
411.60
-3.47%
2,031,519
0.77
May 09, 2025
430.00
432.00
421.40
426.40
426.40
+0.09%
2,170,084
0.83
May 08, 2025
415.80
429.80
415.80
426.00
426.00
+2.45%
1,659,008
0.64
May 07, 2025
416.60
420.60
413.20
415.80
415.80
-0.24%
1,671,714
0.64
May 06, 2025
408.20
416.80
401.00
416.80
416.80
+3.99%
2,217,712
0.85
May 02, 2025
400.00
403.60
395.80
400.80
400.80
+0.86%
5,316,769
2.06
May 01, 2025
389.20
397.40
385.20
397.40
397.40
+1.22%
2,984,461
1.17
Apr 30, 2025
394.00
398.40
385.35
392.60
392.60
-0.10%
3,091,135
1.21
Apr 29, 2025
385.60
399.20
385.40
393.00
393.00
+2.24%
1,208,839
0.47
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis