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

QinetiQ (QQ) Historical Prices

Compare
212 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 17, 2025
393.80
396.20
383.40
386.60
386.60
-2.42%
1,036,247
0.40
Apr 16, 2025
418.80
424.80
394.60
396.20
396.20
-0.90%
1,711,969
0.66
Apr 15, 2025
391.00
399.80
389.61
399.80
399.80
+2.25%
1,247,342
0.48
Apr 14, 2025
384.80
392.60
381.60
391.00
391.00
+3.44%
1,501,645
0.58
Apr 11, 2025
377.00
381.80
371.60
378.00
378.00
+0.16%
1,117,212
0.42
Apr 10, 2025
380.80
387.40
370.00
377.40
377.40
+3.57%
1,698,041
0.64
Apr 09, 2025
363.00
370.40
353.00
364.40
364.40
-1.46%
2,460,350
0.94
Apr 08, 2025
368.40
381.20
364.40
369.80
369.80
+2.27%
2,138,901
0.82
Apr 07, 2025
349.80
379.00
337.40
361.60
361.60
-4.19%
3,762,447
1.47
Apr 04, 2025
394.20
397.60
370.00
377.40
377.40
-3.87%
3,141,268
1.24
Apr 03, 2025
384.60
392.60
379.40
392.60
392.60
+1.66%
3,275,319
1.31
Apr 02, 2025
392.60
398.20
380.60
386.20
386.20
-2.77%
1,390,462
0.56
Apr 01, 2025
389.60
399.60
386.08
397.20
397.20
+2.85%
2,731,599
1.11
Mar 31, 2025
387.40
390.60
375.60
386.20
386.20
-1.68%
3,189,534
1.32
Mar 28, 2025
399.60
401.60
389.20
392.80
392.80
-2.58%
1,909,206
0.79
Mar 27, 2025
401.20
410.20
398.80
403.20
403.20
+0.05%
3,415,879
1.45
Mar 26, 2025
379.20
406.00
378.40
403.00
403.00
+6.84%
2,929,479
1.26
Mar 25, 2025
380.40
383.60
375.60
377.20
377.20
-0.32%
2,242,179
0.98
Mar 24, 2025
375.40
384.00
375.40
378.40
378.40
+1.39%
1,836,608
0.80
Mar 21, 2025
373.20
381.80
371.80
373.20
373.20
-0.37%
5,458,118
2.44
Mar 20, 2025
379.60
382.40
363.00
374.60
374.60
-1.21%
6,611,624
3.09
Mar 19, 2025
387.20
395.00
377.00
379.20
379.20
-4.10%
4,128,417
1.96
Mar 18, 2025
405.00
412.60
389.00
395.40
395.40
-5.00%
4,518,764
2.21
Mar 17, 2025
446.00
455.20
408.20
416.20
416.20
-20.65%
9,069,135
4.74
Mar 14, 2025
512.50
530.70
512.00
524.50
524.50
+1.65%
1,874,429
0.99
Mar 13, 2025
512.50
519.00
510.00
516.00
516.00
+0.78%
1,486,910
0.79
Mar 12, 2025
515.50
517.50
505.00
512.00
512.00
-0.58%
1,959,389
1.04
Mar 11, 2025
521.50
527.00
515.00
515.00
515.00
-0.96%
3,202,694
1.71
Mar 10, 2025
517.00
528.00
511.00
520.00
520.00
+1.17%
3,916,349
2.14
Mar 07, 2025
533.50
541.50
507.50
514.00
514.00
-3.02%
5,132,999
2.89
Mar 06, 2025
506.00
530.00
497.20
530.00
530.00
+7.37%
5,959,004
3.51
Mar 05, 2025
461.40
497.60
458.40
493.60
493.60
+8.77%
4,789,361
2.86
Mar 04, 2025
470.00
471.80
449.00
453.80
453.80
-0.57%
3,953,725
2.41
Mar 03, 2025
435.00
460.80
432.00
456.40
456.40
+12.91%
4,316,062
2.61
Feb 28, 2025
403.60
410.80
401.80
404.20
404.20
+0.10%
3,042,093
1.85
Feb 27, 2025
400.60
403.80
397.00
403.80
403.80
+1.00%
1,166,812
0.71
Feb 26, 2025
404.60
407.40
398.60
399.80
399.80
-0.10%
1,646,793
1.01
Feb 25, 2025
397.00
404.00
393.00
400.20
400.20
+1.32%
2,650,660
1.65
Feb 24, 2025
386.00
401.40
385.00
395.00
395.00
+2.65%
1,303,576
0.81
Feb 21, 2025
390.60
392.15
384.80
384.80
384.80
-1.18%
1,186,543
0.74
Feb 20, 2025
398.40
402.60
388.60
389.40
389.40
-3.09%
1,811,586
1.13
Feb 19, 2025
408.80
408.80
398.40
401.80
401.80
-0.20%
1,679,355
1.05
Feb 18, 2025
401.60
411.60
396.00
402.60
402.60
+2.70%
3,540,202
2.26
Feb 17, 2025
384.60
393.20
377.20
392.00
392.00
+6.41%
2,362,382
1.49
Feb 14, 2025
367.80
371.00
365.40
368.40
368.40
-0.32%
1,117,321
0.68
Feb 13, 2025
367.60
373.40
363.80
369.60
369.60
-0.32%
920,789
0.55
Feb 12, 2025
371.20
373.80
367.40
370.80
370.80
+0.05%
1,293,293
0.77
Feb 11, 2025
365.00
371.40
365.00
370.60
370.60
+1.42%
1,387,958
0.83
Feb 10, 2025
362.60
365.40
360.80
365.40
365.40
+1.11%
1,394,285
0.81
Feb 07, 2025
360.00
365.60
358.40
361.40
361.40
+0.11%
831,296
0.48
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