Qinetiq Group Plc (QQ.)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -0.173837461973 | 460.2 | 463.8 | 444.6 | 1026065 | 452.0513126 | DE |
| 4 | -5.8 | -1.2467755804 | 465.2 | 470.4 | 440.2 | 936870 | 452.60631383 | DE |
| 12 | -10.6 | -2.25531914894 | 470 | 490.8 | 440.2 | 1027511 | 464.67776394 | DE |
| 26 | 97.6 | 26.9762299613 | 361.8 | 490.8 | 329.8 | 1314445 | 426.57519693 | DE |
| 52 | 149.6 | 48.2892188509 | 309.8 | 490.8 | 292.2 | 1460735 | 378.0101353 | DE |
| 156 | 134.2 | 41.2669126691 | 325.2 | 490.8 | 236 | 1479407 | 346.13271672 | DE |
| 260 | 147.2 | 47.1492632928 | 312.2 | 490.8 | 232.8 | 1318952 | 336.97974862 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727886600 | 456 | -1.6 | -0.35 | 454.4 | 462.8 | 453.4 | 1411339 |
| 1727800200 | 457.6 | 8.2 | 1.82 | 459.2 | 459.2 | 445.2 | 671526 |
| 1727713800 | 449.4 | 0.4 | 0.09 | 458 | 458 | 444.6 | 1631099 |
| 1727454600 | 449 | -1.4 | -0.31 | 445.4 | 450.8 | 445.4 | 672329 |
| 1727368200 | 450.4 | 2.4 | 0.54 | 460.2 | 460.2 | 446.2 | 885049 |
| 1727281800 | 448 | -1.4 | -0.31 | 461.6 | 461.6 | 448 | 936759 |
| 1727195400 | 449.4 | -5.8 | -1.27 | 466.4 | 466.4 | 448.6 | 611374 |
| 1727109000 | 455.2 | -0.8 | -0.18 | 468 | 468 | 452.8 | 393933 |
| 1726849800 | 456 | -2.4 | -0.52 | 457.2 | 459.4 | 453.8 | 1630839 |
| 1726763400 | 458.4 | 8.2 | 1.82 | 451.6 | 462.8 | 451.6 | 539768 |
| 1726677000 | 450.2 | 4.2 | 0.94 | 454.4 | 454.4 | 444.8 | 710571 |
| 1726590600 | 446 | -13.4 | -2.92 | 468.6 | 468.6 | 440.2 | 1738759 |
| 1726504200 | 459.4 | 0.6 | 0.13 | 458.6 | 461 | 456.8 | 519095 |
| 1726245000 | 458.8 | -0.8 | -0.17 | 447.8 | 465 | 447.8 | 583130 |
| 1726158600 | 459.6 | 7 | 1.55 | 459.4 | 461 | 453.2 | 906097 |
| 1726072200 | 452.6 | -1.6 | -0.35 | 460 | 460 | 449 | 651646 |
| 1725985800 | 454.2 | 4 | 0.89 | 449.2 | 454.2 | 446.6 | 1386235 |
| 1725899400 | 450.2 | 4.4 | 0.99 | 454.6 | 454.6 | 447.4 | 961996 |
| 1725640200 | 445.8 | -18.2 | -3.92 | 470.4 | 470.4 | 442.6 | 1228110 |
| 1725553800 | 464 | -3.6 | -0.77 | 465.2 | 467.2 | 459.4 | 719572 |
| 1725467400 | 467.6 | 3.8 | 0.82 | 459.8 | 467.6 | 454.6 | 882132 |
| 1725381000 | 463.8 | -6.8 | -1.44 | 471 | 472.2 | 462.2 | 601041 |
| 1725294600 | 470.6 | -11 | -2.28 | 484.2 | 484.2 | 465.6 | 636880 |
| 1725035400 | 481.6 | 6.6 | 1.39 | 470.2 | 484.4 | 470.2 | 1378048 |
| 1724949000 | 475 | 2.2 | 0.47 | 474.2 | 478.6 | 471.2 | 905361 |
| 1724862600 | 472.8 | -0.4 | -0.08 | 473.2 | 474.2 | 471 | 686962 |
| 1724776200 | 473.2 | 1.2 | 0.25 | 472 | 477.6 | 471.8 | 600876 |
| 1724430600 | 472 | 0.4 | 0.08 | 473 | 474.6 | 468.2 | 443233 |
| 1724344200 | 471.6 | 0.8 | 0.17 | 481.8 | 481.8 | 470 | 1120184 |
| 1724257800 | 470.8 | 0.6 | 0.13 | 467.8 | 470.8 | 464.8 | 470795 |
| 1724171400 | 470.2 | -7 | -1.47 | 476.8 | 480.2 | 469.8 | 622402 |
| 1724085000 | 477.2 | -4.4 | -0.91 | 470 | 480.4 | 470 | 579719 |
| 1723825800 | 481.6 | 2 | 0.42 | 480 | 481.6 | 476.4 | 2120014 |
| 1723739400 | 479.6 | -2 | -0.42 | 484.2 | 484.2 | 475.6 | 395459 |
| 1723653000 | 481.6 | 7.2 | 1.52 | 476.8 | 483.8 | 476.8 | 1220251 |
| 1723566600 | 474.4 | 2.6 | 0.55 | 471.8 | 476.2 | 470.6 | 544811 |
| 1723480200 | 471.8 | 3.4 | 0.73 | 469.8 | 472.2 | 467 | 574341 |
| 1723221000 | 468.4 | -1.8 | -0.38 | 469 | 472.2 | 464.2 | 1008341 |
| 1723134600 | 470.2 | 5.4 | 1.16 | 462.6 | 470.4 | 460.8 | 590721 |
| 1723048200 | 464.8 | 6.8 | 1.48 | 460.4 | 465.8 | 457.6 | 600338 |
| 1722961800 | 458 | 4 | 0.88 | 455.6 | 465.8 | 451.4 | 1198425 |
| 1722875400 | 454 | -9.2 | -1.99 | 454.2 | 455.8 | 444.2 | 1195073 |
| 1722616200 | 463.2 | -7 | -1.49 | 466.6 | 468.8 | 459 | 1990306 |
| 1722529800 | 470.2 | -13 | -2.69 | 490.8 | 490.8 | 468.6 | 1869152 |
| 1722443400 | 483.2 | 5 | 1.05 | 478.8 | 484.2 | 476.8 | 1173034 |
| 1722357000 | 478.2 | 12 | 2.57 | 470 | 479.8 | 462.8 | 1258603 |
| 1722270600 | 466.2 | 2.6 | 0.56 | 470.8 | 470.8 | 463.8 | 919778 |
| 1722011400 | 463.6 | 7 | 1.53 | 449.4 | 467.6 | 449.4 | 1485583 |
| 1721925000 | 456.6 | -8.6 | -1.85 | 459.2 | 463 | 452.6 | 1547270 |
| 1721838600 | 465.2 | -10.6 | -2.23 | 475.4 | 479.2 | 465.2 | 1192989 |
| 1721752200 | 475.8 | 4 | 0.85 | 482.6 | 482.6 | 467.4 | 2261232 |
| 1721665800 | 471.8 | 3.2 | 0.68 | 472.6 | 479.8 | 471.2 | 1622028 |
| 1721406600 | 468.6 | -4.6 | -0.97 | 464 | 474 | 464 | 759445 |
| 1721320200 | 473.2 | 9.4 | 2.03 | 463 | 481 | 463 | 1903863 |
| 1721233800 | 463.8 | -5.2 | -1.11 | 465.6 | 469 | 460 | 1049696 |
| 1721147400 | 469 | 2.6 | 0.56 | 461 | 469 | 461 | 1532156 |
| 1721061000 | 466.4 | -0.6 | -0.13 | 467 | 470.6 | 465 | 786778 |
| 1720801800 | 467 | -3 | -0.64 | 470 | 473 | 467 | 1130040 |
| 1720715400 | 470 | 1.6 | 0.34 | 470 | 471 | 464.8 | 1118999 |
| 1720629000 | 468.4 | 12.2 | 2.67 | 451 | 468.4 | 451 | 1306424 |
| 1720542600 | 456.2 | 3.2 | 0.71 | 455 | 457.4 | 452 | 2656190 |
| 1720456200 | 453 | 0.8 | 0.18 | 450 | 453.6 | 448.4 | 1090892 |
| 1720197000 | 452.2 | -2.8 | -0.62 | 451 | 459.8 | 451 | 1082191 |
| 1720110600 | 455 | 6 | 1.34 | 451.8 | 455 | 447.6 | 1077685 |
| 1720024200 | 449 | 10.2 | 2.32 | 434 | 449 | 434 | 1391828 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
