Qinetiq

QQ
🏛️ uk →
534.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 526.80 529.50 526.80 526.89 31.8K
08:01 527.75 527.75 527.75 527.75 1.4K
08:02 527.75 527.75 527.18 527.75 1.6K
08:04 529.15 529.15 529.15 529.15 0.0K
08:05 529.00 530.54 529.00 530.54 3.8K
08:08 530.64 532.50 530.64 532.00 5.2K
08:09 531.00 531.50 530.57 530.57 1.9K
08:10 531.28 533.00 530.50 533.00 1.7K
08:11 532.00 535.00 532.00 534.00 2.2K
08:12 535.00 536.00 535.00 536.00 0.0K
08:13 536.00 536.00 536.00 536.00 0.0K
08:15 536.00 536.00 534.56 534.77 1.3K
08:16 535.50 535.79 535.00 535.79 5.0K
08:17 537.00 537.00 537.00 537.00 0.0K
08:18 536.00 536.00 535.50 535.50 4.1K
08:19 535.00 536.50 534.50 536.50 6.6K
08:20 537.50 537.50 537.50 537.50 0.6K
08:21 536.77 537.50 536.00 537.50 0.9K
08:22 536.77 537.50 536.50 536.67 2.0K
08:23 537.00 537.00 536.30 536.30 4.3K
08:25 537.50 537.50 537.50 537.50 0.7K
08:27 537.00 537.00 535.50 535.50 4.3K
08:28 535.00 536.50 535.00 535.50 4.0K
08:29 534.86 536.00 534.86 535.00 9.0K
08:30 534.00 534.00 533.50 533.50 1.4K
08:31 532.06 534.50 532.06 533.98 4.2K
08:32 534.29 535.00 534.25 534.31 2.5K
08:33 533.50 533.50 532.50 532.50 2.1K
08:34 533.00 533.00 533.00 533.00 0.0K
08:35 532.71 532.71 532.71 532.71 1.1K
08:36 532.32 532.32 532.32 532.32 0.2K
08:37 532.60 533.00 532.50 532.50 2.1K
08:38 531.00 531.00 531.00 531.00 0.1K
08:40 531.50 531.50 531.50 531.50 0.5K
08:41 532.50 532.50 532.50 532.50 2.1K
08:42 533.50 533.50 532.58 533.50 3.2K
08:43 534.00 534.00 532.50 532.50 0.5K
08:44 532.90 534.00 532.50 532.50 5.6K
08:45 532.00 532.00 531.50 531.50 5.3K
08:46 532.50 532.50 532.50 532.50 0.1K
08:47 532.50 532.50 532.50 532.50 0.0K
08:48 532.48 532.50 532.48 532.50 1.0K
08:50 532.50 532.50 532.50 532.50 0.0K
08:51 533.00 533.00 531.50 531.50 1.7K
08:52 529.89 529.89 529.89 529.89 0.1K
08:54 530.50 530.50 530.00 530.00 1.3K
08:56 531.50 531.50 530.50 530.75 0.5K
08:57 530.57 530.57 530.57 530.57 0.0K
08:58 531.01 531.01 531.01 531.01 1.7K
08:59 530.50 530.50 530.50 530.50 0.6K
09:00 530.53 530.53 530.53 530.53 0.5K
09:01 530.75 530.75 530.54 530.54 1.9K
09:03 530.00 532.75 530.00 532.00 3.4K
09:04 531.55 531.55 530.50 530.50 4.7K
09:05 531.00 531.00 531.00 531.00 0.4K
09:06 530.50 531.50 530.50 530.50 1.6K
09:07 531.50 532.50 531.50 532.50 0.0K
09:08 531.50 531.50 531.50 531.50 1.4K
09:11 531.50 531.50 530.00 530.00 0.3K
09:12 530.71 530.71 530.56 530.56 2.4K
09:14 530.71 531.50 530.00 531.50 2.7K
09:15 529.50 530.00 529.50 530.00 0.1K
09:16 530.00 530.00 530.00 530.00 0.0K
09:18 528.00 530.00 528.00 530.00 6.3K
09:19 530.50 530.50 530.50 530.50 0.0K
09:20 528.50 528.50 528.50 528.50 0.0K
09:21 529.39 529.39 529.39 529.39 2.3K
09:22 528.50 528.50 528.50 528.50 0.0K
09:24 529.07 530.00 529.07 530.00 2.5K
09:25 529.44 529.44 528.50 528.50 1.4K
09:26 528.95 528.95 528.95 528.95 0.0K
09:27 528.09 529.00 528.09 529.00 2.6K
09:29 528.90 528.90 528.90 528.90 0.1K
09:30 528.00 528.00 528.00 528.00 0.9K
09:31 527.60 529.00 527.60 529.00 0.1K
09:32 527.00 527.00 527.00 527.00 0.0K
09:34 527.50 528.50 527.50 528.50 4.4K
09:35 529.00 529.00 528.48 528.48 0.8K
09:37 528.74 529.00 528.74 529.00 0.7K
09:39 530.00 530.00 530.00 530.00 0.0K
09:41 530.00 530.00 529.13 529.13 0.0K
09:42 529.50 529.50 529.50 529.50 0.0K
09:44 528.50 528.50 528.50 528.50 1.0K
09:45 529.00 529.00 529.00 529.00 0.0K
09:46 528.46 528.46 527.00 527.00 1.8K
09:47 526.00 526.50 525.80 525.80 7.7K
09:48 526.13 526.13 526.13 526.13 0.6K
09:51 527.00 527.00 527.00 527.00 0.2K
09:52 526.50 526.50 526.50 526.50 0.0K
09:53 527.41 528.00 527.41 528.00 0.2K
09:54 527.19 527.19 527.19 527.19 0.1K
09:56 527.99 527.99 527.99 527.99 0.0K
09:57 527.29 527.29 526.50 526.50 0.5K
09:58 528.00 528.00 528.00 528.00 0.0K
09:59 527.60 528.00 527.60 528.00 0.3K
10:00 528.00 528.00 526.00 526.00 1.0K
10:03 526.50 526.50 526.50 526.50 0.3K
10:04 526.25 527.00 526.25 527.00 178.5K
10:06 526.50 526.50 526.50 526.50 0.4K
10:08 527.00 527.00 527.00 527.00 0.0K
10:09 526.42 526.42 526.42 526.42 0.4K
10:10 526.00 526.00 526.00 526.00 0.9K
10:11 526.50 526.50 526.50 526.50 0.0K
10:12 525.93 526.00 525.93 526.00 2.3K
10:14 526.00 526.00 526.00 526.00 0.4K
10:15 525.50 525.50 525.50 525.50 0.0K
10:17 525.46 525.46 525.46 525.46 0.0K
10:18 525.50 525.50 525.50 525.50 0.6K
10:19 526.00 526.00 526.00 526.00 0.0K
10:20 525.00 526.00 525.00 526.00 0.3K
10:21 525.16 525.16 525.16 525.16 0.1K
10:22 526.00 526.00 526.00 526.00 0.0K
10:24 525.34 525.34 525.34 525.34 0.2K
10:27 526.00 526.00 525.18 525.18 0.3K
10:28 526.50 526.50 526.50 526.50 0.1K
10:30 526.50 526.50 526.50 526.50 0.3K
10:34 526.00 526.00 526.00 526.00 0.4K
10:35 527.00 527.00 527.00 527.00 0.0K
10:37 526.00 526.00 526.00 526.00 0.8K
10:38 526.00 526.00 526.00 526.00 0.4K
10:39 526.50 526.50 525.00 525.00 1.0K
10:41 525.10 525.10 525.10 525.10 4.1K
10:44 526.00 526.00 526.00 526.00 0.0K
10:46 525.53 525.53 525.53 525.53 0.2K
10:47 525.46 525.46 525.46 525.46 0.4K
10:50 526.00 526.00 526.00 526.00 0.0K
10:51 525.60 525.60 525.60 525.60 1.0K
10:52 526.00 526.00 526.00 526.00 0.3K
10:53 526.00 526.00 526.00 526.00 0.3K
10:54 526.50 527.00 526.50 527.00 0.3K
10:55 526.74 526.74 526.50 526.50 0.3K
10:56 527.00 527.00 527.00 527.00 0.4K
10:59 527.50 527.50 527.50 527.50 0.0K
11:00 526.50 527.50 526.50 527.50 0.0K
11:03 527.50 527.50 526.75 526.75 105.0K
11:04 527.50 527.50 527.50 527.50 0.0K
11:05 527.50 527.50 526.50 526.50 0.0K
11:06 527.26 527.26 527.26 527.26 0.6K
11:07 527.00 527.00 527.00 527.00 1.5K
11:08 527.50 527.50 527.50 527.50 0.0K
11:09 526.94 527.50 526.94 527.50 0.3K
11:10 526.94 526.94 526.94 526.94 2.8K
11:11 526.98 526.98 526.98 526.98 0.0K
11:15 526.60 526.60 526.60 526.60 3.0K
11:18 527.00 527.00 527.00 527.00 3.0K
11:20 526.50 526.50 526.50 526.50 0.0K
11:21 527.03 527.03 527.03 527.03 0.2K
11:25 527.50 527.50 527.50 527.50 0.0K
11:26 526.50 526.50 526.50 526.50 1.1K
11:27 526.50 526.50 525.50 525.50 0.7K
11:28 526.50 526.50 526.50 526.50 0.0K
11:29 526.50 526.50 526.50 526.50 0.0K
11:30 526.50 526.50 525.50 525.50 0.1K
11:31 525.50 525.50 525.50 525.50 0.8K
11:32 524.50 524.50 523.50 523.50 0.6K
11:33 523.00 523.00 523.00 523.00 0.0K
11:34 523.49 523.49 523.16 523.16 6.6K
11:36 523.50 523.50 523.50 523.50 1.0K
11:37 523.00 523.00 523.00 523.00 0.1K
11:39 523.50 523.50 523.50 523.50 0.0K
11:40 523.01 523.03 522.50 522.62 3.6K
11:41 522.74 522.74 522.74 522.74 0.8K
11:42 523.00 523.00 523.00 523.00 0.1K
11:43 522.60 522.60 522.60 522.60 0.5K
11:44 522.50 522.50 522.50 522.50 1.3K
11:45 523.00 523.00 523.00 523.00 0.0K
11:46 523.00 523.00 523.00 523.00 0.0K
11:47 522.52 523.00 522.52 523.00 1.2K
11:48 522.50 523.00 522.50 523.00 4.0K
11:49 523.00 523.00 522.00 523.00 0.4K
11:50 522.00 522.00 522.00 522.00 0.9K
11:52 522.50 522.50 522.50 522.50 0.1K
11:54 521.50 521.50 521.50 521.50 0.0K
11:58 521.50 521.50 521.50 521.50 0.0K
11:59 522.50 522.50 522.50 522.50 0.0K
12:01 521.50 521.50 521.50 521.50 0.0K
12:02 522.50 522.50 522.50 522.50 0.1K
12:04 522.50 522.50 522.22 522.22 0.0K
12:05 521.50 521.50 521.50 521.50 0.0K
12:06 521.50 521.50 521.50 521.50 0.1K
12:07 522.50 522.50 522.50 522.50 0.0K
12:08 521.50 522.00 521.50 522.00 0.2K
12:09 522.02 522.02 522.02 522.02 0.0K
12:10 522.50 522.50 522.50 522.50 0.2K
12:12 522.00 522.00 522.00 522.00 0.0K
12:13 521.40 521.40 521.40 521.40 2.8K
12:14 521.30 521.50 521.30 521.50 0.7K
12:16 521.50 523.00 521.50 523.00 2.7K
12:17 523.50 523.50 523.50 523.50 10.5K
12:18 523.00 523.00 523.00 523.00 0.6K
12:20 523.50 523.50 523.50 523.50 0.0K
12:21 522.50 523.00 522.50 523.00 0.7K
12:23 523.46 523.46 523.46 523.46 0.0K
12:24 523.00 523.50 523.00 523.50 0.6K
12:26 521.50 522.50 521.50 522.50 3.6K
12:27 522.50 522.50 522.50 522.50 0.0K
12:28 522.00 522.00 522.00 522.00 0.3K
12:30 522.50 522.50 522.50 522.50 0.0K
12:31 522.50 522.50 522.50 522.50 0.1K
12:33 521.50 522.50 521.50 522.50 0.0K
12:35 521.50 521.50 521.50 521.50 0.0K
12:38 522.50 522.50 522.50 522.50 2.4K
12:40 522.54 522.54 522.00 522.00 0.2K
12:41 522.00 522.00 522.00 522.00 0.0K
12:45 522.00 522.00 522.00 522.00 0.0K
12:47 522.00 522.50 522.00 522.50 1.9K
12:48 522.73 522.73 522.00 522.00 0.0K
12:49 523.00 523.50 523.00 523.50 0.5K
12:50 523.25 523.25 523.25 523.25 0.6K
12:51 523.50 523.50 523.50 523.50 0.0K
12:52 523.50 523.50 523.50 523.50 2.2K
12:53 523.50 523.50 523.50 523.50 0.0K
12:55 523.50 523.50 523.50 523.50 0.0K
12:56 522.50 523.02 522.50 523.02 0.3K
12:58 523.00 524.00 523.00 523.77 3.4K
12:59 524.00 524.00 524.00 524.00 0.1K
13:00 524.50 524.50 524.50 524.50 0.0K
13:01 525.00 525.00 525.00 525.00 0.1K
13:04 525.00 525.00 525.00 525.00 0.0K
13:05 525.00 525.00 524.50 524.50 0.8K
13:08 525.00 525.00 524.55 524.55 0.3K
13:09 524.50 524.50 524.50 524.50 0.1K
13:10 525.00 525.00 525.00 525.00 0.0K
13:11 525.00 525.00 525.00 525.00 0.0K
13:12 524.00 524.00 524.00 524.00 1.3K
13:13 525.00 525.00 525.00 525.00 0.4K
13:15 524.50 524.50 523.50 523.50 0.0K
13:17 523.50 523.50 523.50 523.50 3.0K
13:19 523.50 524.50 523.50 524.50 0.0K
13:20 523.00 523.00 523.00 523.00 1.6K
13:21 523.50 523.50 523.50 523.50 0.6K
13:22 524.00 524.00 523.00 523.00 0.9K
13:23 523.00 524.00 523.00 524.00 0.0K
13:27 523.50 523.50 523.50 523.50 0.1K
13:28 524.00 524.00 524.00 524.00 0.0K
13:30 524.00 524.00 524.00 524.00 0.1K
13:32 524.00 524.00 522.50 522.50 1.5K
13:38 522.50 522.50 522.50 522.50 0.1K
13:39 522.73 522.73 522.73 522.73 0.1K
13:40 522.50 522.50 522.00 522.00 1.2K
13:43 522.50 522.50 522.50 522.50 0.0K
13:44 521.50 521.50 521.50 521.50 0.0K
13:45 521.50 521.50 521.50 521.50 0.0K
13:47 521.50 521.96 521.50 521.96 0.3K
13:49 521.50 521.50 521.50 521.50 0.7K
13:51 522.50 522.50 522.50 522.50 0.0K
13:52 522.05 522.05 522.05 522.05 0.8K
13:55 521.50 521.50 521.50 521.50 0.0K
13:56 522.50 522.50 522.50 522.50 0.0K
13:57 522.05 522.05 522.05 522.05 0.1K
14:00 522.06 522.50 522.06 522.50 1.5K
14:01 522.50 522.50 522.50 522.50 4.3K
14:02 523.00 523.00 523.00 523.00 0.6K
14:03 523.00 523.00 523.00 523.00 0.8K
14:04 523.50 523.50 523.50 523.50 0.0K
14:05 523.50 523.50 523.02 523.02 0.2K
14:06 522.95 522.95 522.95 522.95 0.4K
14:07 523.50 523.50 522.50 522.50 1.7K
14:09 522.92 523.00 522.92 523.00 0.3K
14:10 522.50 522.50 522.07 522.07 2.1K
14:12 522.50 522.50 522.50 522.50 1.5K
14:13 523.00 523.00 523.00 523.00 0.3K
14:14 523.08 523.50 523.08 523.50 0.2K
14:16 523.50 523.50 523.50 523.50 1.9K
14:17 523.50 523.50 523.50 523.50 0.0K
14:18 523.50 523.50 523.50 523.50 0.0K
14:19 522.50 522.50 522.50 522.50 0.0K
14:20 523.50 523.50 523.50 523.50 0.0K
14:21 523.50 523.50 523.50 523.50 0.0K
14:22 523.09 523.09 523.09 523.09 0.1K
14:23 523.10 523.50 523.10 523.50 1.9K
14:24 523.50 523.50 523.50 523.50 0.0K
14:25 523.50 523.50 522.50 522.50 19.1K
14:27 522.55 522.55 522.55 522.55 0.0K
14:28 522.50 522.50 522.50 522.50 0.0K
14:30 523.50 524.00 523.50 524.00 0.4K
14:32 523.00 523.00 523.00 523.00 1.0K
14:33 524.00 524.00 524.00 524.00 1.3K
14:34 524.50 524.50 523.50 523.50 4.4K
14:35 524.00 524.00 524.00 524.00 0.0K
14:36 524.00 524.00 523.00 523.00 0.0K
14:37 524.00 524.00 524.00 524.00 0.0K
14:41 524.00 524.00 523.00 523.00 2.6K
14:42 523.00 523.50 522.50 523.50 0.5K
14:44 523.00 523.00 523.00 523.00 2.5K
14:45 523.00 523.00 523.00 523.00 1.1K
14:46 523.00 523.00 523.00 523.00 0.0K
14:47 523.50 523.50 523.50 523.50 1.5K
14:48 523.61 523.61 523.61 523.61 0.3K
14:49 523.25 523.25 523.25 523.25 0.6K
14:50 524.00 524.00 524.00 524.00 0.0K
14:52 523.50 523.50 522.50 522.50 0.9K
14:54 522.50 522.50 522.50 522.50 0.2K
14:55 523.50 523.50 523.50 523.50 0.4K
14:56 523.50 524.50 523.50 524.50 0.3K
14:57 524.50 524.50 524.50 524.50 0.0K
15:00 524.50 524.50 523.00 523.00 6.6K
15:01 521.50 521.50 521.50 521.50 0.4K
15:02 522.00 522.00 522.00 522.00 0.0K
15:04 522.00 522.00 522.00 522.00 0.1K
15:05 523.00 523.00 522.00 522.00 1.0K
15:06 523.50 523.50 523.50 523.50 0.0K
15:07 522.00 522.50 522.00 522.50 0.4K
15:09 522.00 522.50 522.00 522.50 3.5K
15:10 523.00 523.00 522.50 522.50 0.7K
15:11 523.50 523.50 523.50 523.50 0.1K
15:13 523.42 523.42 523.42 523.42 0.1K
15:14 524.00 524.00 524.00 524.00 1.8K
15:15 524.50 524.50 524.50 524.50 1.5K
15:16 524.50 524.50 524.00 524.00 2.6K
15:17 523.50 523.50 523.50 523.50 0.2K
15:18 523.50 523.50 523.50 523.50 0.0K
15:19 523.50 524.50 523.50 524.50 1.1K
15:20 523.50 523.50 523.50 523.50 0.2K
15:22 524.50 524.50 524.50 524.50 3.7K
15:23 523.00 523.50 523.00 523.50 3.7K
15:25 523.00 523.00 522.50 522.50 0.4K
15:29 523.00 523.00 522.00 522.00 1.6K
15:30 522.50 522.50 522.50 522.50 0.0K
15:31 522.50 523.00 522.50 523.00 4.2K
15:32 522.00 522.50 522.00 522.50 0.8K
15:33 522.00 523.00 522.00 523.00 0.0K
15:35 522.60 523.00 522.00 523.00 1.1K
15:36 522.50 522.50 522.50 522.50 0.0K
15:37 522.00 522.00 522.00 522.00 0.0K
15:39 523.00 523.00 523.00 523.00 0.1K
15:40 523.00 523.50 523.00 523.50 3.5K
15:41 523.05 523.05 522.50 522.50 7.5K
15:42 523.00 523.00 523.00 523.00 0.0K
15:43 523.00 523.00 523.00 523.00 0.0K
15:44 523.00 523.00 523.00 523.00 0.4K
15:45 523.00 523.00 523.00 523.00 3.5K
15:46 522.00 522.00 522.00 522.00 0.5K
15:47 521.96 521.96 521.96 521.96 0.5K
15:48 522.00 522.00 522.00 522.00 1.4K
15:49 522.22 522.22 522.22 522.22 0.3K
15:50 522.36 522.36 522.00 522.00 2.0K
15:54 521.50 521.50 521.50 521.50 2.3K
15:56 521.50 521.50 521.00 521.00 2.0K
15:57 521.50 521.50 521.00 521.00 0.0K
15:58 520.63 521.00 520.16 520.55 3.3K
15:59 520.50 520.50 520.50 520.50 0.0K
16:00 519.75 520.50 519.75 520.50 2.0K
16:01 520.00 520.00 520.00 520.00 0.0K
16:03 520.00 520.00 520.00 520.00 0.5K
16:04 520.00 520.00 520.00 520.00 7.5K
16:06 520.14 520.14 520.14 520.14 0.5K
16:07 519.50 519.50 519.50 519.50 2.9K
16:08 519.50 519.50 519.50 519.50 0.0K
16:10 520.50 520.50 520.50 520.50 2.5K
16:11 520.50 520.50 520.50 520.50 1.0K
16:13 520.00 520.00 520.00 520.00 0.4K
16:14 521.00 521.00 520.65 520.65 0.1K
16:15 520.49 520.50 520.47 520.50 2.2K
16:16 519.50 519.50 519.50 519.50 6.3K
16:17 520.00 520.00 520.00 520.00 0.0K
16:19 520.00 520.00 520.00 520.00 0.4K
16:20 519.00 519.00 518.50 518.66 0.8K
16:21 518.00 518.00 518.00 518.00 0.0K
16:23 518.50 519.00 518.00 519.00 2.6K
16:24 518.00 518.50 517.50 518.50 2.9K
16:25 519.00 519.50 519.00 519.00 1.1K
16:26 519.50 519.50 519.50 519.50 0.2K
16:27 518.50 519.50 518.50 519.50 0.2K
16:28 518.50 519.50 518.50 519.50 0.7K
16:29 518.50 518.50 518.00 518.00 9.2K
16:35 516.50 516.50 516.50 516.50 347.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available