Qinetiq Group PLC (PK) (QNTQY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918640 | 23.35 | 0.76 | 3.36 | 23.35 | 23.35 | 23.35 | 21210 |
| 1718746140 | 22.59 | -0.11 | -0.48 | 22.34 | 23.07 | 22.34 | 1202 |
| 1718659680 | 22.7 | 0.05 | 0.22 | 22.7 | 22.7 | 22.7 | 216 |
| 1718400300 | 22.65 | -0.71 | -3.04 | 22.6 | 22.65 | 22.6 | 15855 |
| 1718314140 | 23.36 | -0.66 | -2.75 | 23.36 | 23.36 | 23.36 | 88823 |
| 1718227380 | 24.02 | 1 | 4.34 | 24.02 | 24.02 | 24.02 | 28310 |
| 1718141280 | 23.02 | 0 | 0.00 | 23.02 | 23.02 | 23.02 | 0 |
| 1718054880 | 23.02 | -0.6 | -2.54 | 24.2 | 24.2 | 23.02 | 2618 |
| 1717795800 | 23.62 | 1.12 | 4.98 | 23.62 | 23.62 | 23.62 | 793 |
| 1717709400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 129 |
| 1717622460 | 22.5 | -0.93 | -3.97 | 24.2 | 24.2 | 22.5 | 2252 |
| 1717536360 | 23.43 | 0.18 | 0.77 | 23.43 | 23.43 | 23.43 | 116 |
| 1717450140 | 23.25 | 5.15 | 28.45 | 23.25 | 23.25 | 23.25 | 100 |
| 1717191000 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1717104600 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1717018200 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1716931800 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1716586200 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1716499800 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1716413400 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1716327000 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1716240600 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1715981400 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1715895000 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1715808600 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1715722200 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1715635800 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1715376600 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1715290200 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1715203800 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1715117400 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1715031000 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1714771800 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1714685400 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1714599000 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1714512600 | 18.1 | 0.47 | 2.64 | 18.1 | 18.1 | 18.1 | 403 |
| 1714425720 | 17.635 | -0.32 | -1.75 | 17.635 | 17.635 | 17.635 | 115 |
| 1714166400 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1714080000 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1713993600 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1713907200 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1713820800 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1713561600 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1713475200 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1713388800 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1713302400 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1713216000 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1712956800 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1712870400 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1712784000 | 17.95 | -0.17 | -0.94 | 17.95 | 17.95 | 17.95 | 106 |
| 1712697600 | 18.12 | 0 | 0.00 | 18.12 | 18.12 | 18.12 | 0 |
| 1712611200 | 18.12 | 0 | 0.00 | 18.12 | 18.12 | 18.12 | 0 |
| 1712352000 | 18.12 | -0.69 | -3.67 | 18.12 | 18.12 | 18.12 | 541 |
| 1712265780 | 18.81 | 0 | 0.00 | 18.81 | 18.81 | 18.81 | 0 |
| 1712179380 | 18.81 | 0 | 0.00 | 18.81 | 18.81 | 18.81 | 0 |
| 1712092980 | 18.81 | 0 | 0.00 | 18.81 | 18.81 | 18.81 | 0 |
| 1712006580 | 18.81 | 0 | 0.00 | 18.81 | 18.81 | 18.81 | 0 |
| 1711660980 | 18.81 | 0 | 0.00 | 18.81 | 18.81 | 18.81 | 0 |
| 1711574580 | 18.81 | 0.16 | 0.86 | 18.81 | 18.81 | 18.81 | 100 |
| 1711488000 | 18.65 | 0 | 0.00 | 18.65 | 18.65 | 18.65 | 0 |
| 1711401600 | 18.65 | 0.15 | 0.81 | 18.65 | 18.65 | 18.65 | 841 |
| 1711142640 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1711056240 | 18.5 | -0.02 | -0.11 | 18.5 | 18.5 | 18.5 | 157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
