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
08:00 528.00 529.37 524.76 524.76 5.0K
08:01 524.90 526.63 524.90 526.63 1.0K
08:02 530.50 530.50 530.50 530.50 2.3K
08:03 529.00 529.60 527.50 527.50 2.3K
08:04 529.50 529.50 526.19 526.19 3.3K
08:05 525.00 526.00 525.00 525.00 2.2K
08:06 525.00 525.00 525.00 525.00 0.2K
08:07 526.45 526.45 526.45 526.45 0.1K
08:09 528.00 528.00 527.50 527.50 0.3K
08:10 526.00 527.50 526.00 527.50 1.1K
08:11 527.50 527.50 527.50 527.50 0.0K
08:12 525.50 526.50 525.50 526.00 0.3K
08:14 526.50 526.50 525.50 525.50 0.3K
08:15 525.50 526.58 525.50 526.58 0.7K
08:16 527.50 527.50 527.00 527.00 0.0K
08:19 525.00 525.00 525.00 525.00 0.0K
08:21 526.50 526.50 526.50 526.50 0.2K
08:22 525.20 525.20 525.20 525.20 0.1K
08:23 524.50 526.00 524.50 525.05 1.6K
08:24 526.00 526.00 524.75 524.75 0.2K
08:25 525.20 525.20 525.20 525.20 4.5K
08:26 525.42 525.42 525.42 525.42 2.0K
08:28 526.00 526.00 526.00 526.00 0.0K
08:30 525.45 525.50 525.00 525.50 1.0K
08:31 525.25 525.50 525.25 525.40 1.2K
08:32 525.00 525.00 525.00 525.00 0.5K
08:33 525.60 526.00 525.60 526.00 0.2K
08:34 525.03 525.60 525.00 525.00 0.4K
08:35 525.50 525.73 525.50 525.73 0.7K
08:37 525.00 525.60 525.00 525.60 2.1K
08:39 525.90 526.50 525.90 526.50 2.4K
08:40 527.50 528.00 526.72 528.00 4.1K
08:41 527.50 527.50 527.00 527.00 2.0K
08:42 527.50 527.50 527.50 527.50 0.3K
08:44 527.00 527.25 527.00 527.25 0.4K
08:45 527.25 527.50 527.25 527.50 1.1K
08:46 527.60 527.60 527.60 527.60 0.8K
08:47 528.00 528.00 528.00 528.00 0.3K
08:48 528.00 528.00 528.00 528.00 2.5K
08:49 529.50 529.50 528.00 528.00 0.1K
08:50 528.50 528.50 528.00 528.00 3.0K
08:51 527.75 527.75 527.75 527.75 2.0K
08:52 528.50 528.50 527.00 527.00 0.9K
08:53 530.00 530.00 528.00 528.00 1.0K
08:54 528.75 528.75 528.50 528.50 1.3K
08:55 529.50 529.50 529.50 529.50 1.0K
08:58 527.50 528.61 527.50 527.50 0.5K
09:01 527.50 529.00 527.46 529.00 2.6K
09:02 527.59 527.59 527.59 527.59 0.1K
09:03 528.00 528.00 527.60 527.60 0.3K
09:04 527.00 527.00 527.00 527.00 0.0K
09:06 528.00 528.00 528.00 528.00 1.2K
09:07 526.50 526.50 526.50 526.50 0.1K
09:08 527.50 527.50 527.50 527.50 0.0K
09:14 527.25 527.50 527.25 527.46 2.1K
09:15 527.50 527.76 527.50 527.76 0.7K
09:16 528.00 528.00 528.00 528.00 0.0K
09:17 527.77 527.77 527.77 527.77 0.8K
09:18 527.25 527.25 527.25 527.25 1.3K
09:20 527.00 527.50 527.00 527.00 1.1K
09:21 526.00 527.78 526.00 527.78 1.0K
09:22 527.60 528.00 527.60 528.00 1.3K
09:25 528.00 528.00 528.00 528.00 0.2K
09:26 527.30 527.30 526.50 526.50 0.3K
09:28 527.29 527.29 527.29 527.29 2.0K
09:29 528.00 528.00 528.00 528.00 0.0K
09:31 527.53 527.53 526.50 526.92 8.6K
09:33 527.50 527.50 527.50 527.50 0.0K
09:34 526.50 526.50 526.50 526.50 0.0K
09:38 527.38 527.38 527.38 527.38 0.3K
09:39 528.00 528.00 528.00 528.00 0.0K
09:42 526.50 526.50 526.50 526.50 0.3K
09:45 527.44 527.44 527.38 527.38 1.2K
09:46 526.50 526.50 526.50 526.50 1.1K
09:47 527.50 527.50 527.50 527.50 0.0K
09:48 526.88 526.88 526.88 526.88 1.9K
09:50 527.00 527.00 525.00 525.00 3.0K
09:51 525.20 525.20 525.20 525.20 0.3K
09:52 525.50 525.50 525.50 525.50 0.0K
09:55 525.50 525.50 525.50 525.50 0.0K
09:58 524.50 524.50 524.50 524.50 0.2K
10:01 525.09 525.09 525.09 525.09 0.3K
10:02 525.50 525.50 525.50 525.50 0.0K
10:04 525.31 525.31 525.31 525.31 2.0K
10:05 525.50 525.50 525.50 525.50 0.0K
10:07 525.10 525.10 525.10 525.10 0.1K
10:11 525.50 525.50 525.10 525.10 2.0K
10:12 525.50 525.50 525.10 525.10 0.3K
10:14 524.50 524.50 524.50 524.50 0.2K
10:15 525.10 525.10 525.10 525.10 0.9K
10:16 525.10 525.50 525.10 525.25 3.2K
10:17 525.00 525.00 525.00 525.00 0.0K
10:18 525.00 525.00 525.00 525.00 1.8K
10:21 526.00 526.00 526.00 526.00 0.9K
10:25 526.40 526.40 526.40 526.40 0.1K
10:26 527.00 527.00 527.00 527.00 0.0K
10:28 527.00 527.00 527.00 527.00 0.0K
10:29 527.50 527.50 526.00 526.00 0.0K
10:30 526.00 526.00 526.00 526.00 1.8K
10:31 525.80 526.00 525.80 526.00 0.2K
10:32 525.00 525.00 525.00 525.00 0.3K
10:35 525.82 525.82 525.82 525.82 0.0K
10:36 525.83 526.00 525.83 526.00 0.4K
10:37 526.00 526.00 526.00 526.00 0.0K
10:38 526.00 526.00 526.00 526.00 0.1K
10:39 525.84 526.00 525.84 526.00 0.5K
10:40 525.00 525.00 525.00 525.00 0.7K
10:41 526.00 526.00 526.00 526.00 0.0K
10:42 525.44 525.44 525.44 525.43 2.0K
10:43 525.50 525.95 525.50 525.95 2.0K
10:45 525.00 525.00 525.00 525.00 0.0K
10:46 525.85 525.85 525.85 525.85 1.2K
10:50 526.00 526.00 526.00 526.00 0.0K
10:54 525.59 525.86 525.59 525.86 1.3K
10:55 526.00 526.00 526.00 526.00 0.0K
10:58 525.47 525.47 525.47 525.47 0.8K
10:59 525.00 525.50 524.50 525.50 0.7K
11:01 525.17 525.50 525.17 525.50 1.7K
11:02 525.37 525.37 525.00 525.00 0.8K
11:04 525.50 525.50 525.08 525.08 0.3K
11:05 525.10 525.10 524.50 524.50 0.7K
11:06 524.00 524.00 524.00 524.00 0.8K
11:07 524.00 524.00 524.00 524.00 2.5K
11:08 524.88 524.88 524.88 524.88 0.4K
11:10 524.90 524.90 524.90 524.90 0.4K
11:11 525.00 525.00 525.00 525.00 0.0K
11:12 524.00 524.00 524.00 524.00 0.1K
11:13 524.00 524.00 524.00 524.00 0.0K
11:14 524.50 524.50 524.00 524.00 1.7K
11:16 524.50 524.50 524.50 524.50 1.5K
11:17 523.50 523.50 523.50 523.50 0.0K
11:18 523.50 523.50 523.50 523.50 0.0K
11:19 523.94 524.39 523.94 524.39 1.2K
11:20 523.50 524.11 523.50 524.11 5.4K
11:21 524.50 524.50 524.50 524.50 0.0K
11:23 524.00 524.30 524.00 524.30 0.6K
11:24 524.00 524.00 524.00 524.00 0.0K
11:25 524.45 524.45 524.00 524.00 2.6K
11:26 524.50 524.91 524.50 524.91 0.8K
11:31 524.00 524.00 524.00 524.00 3.5K
11:32 524.54 524.54 524.54 524.54 0.0K
11:34 524.44 525.00 524.00 525.00 1.4K
11:35 524.88 524.88 524.88 524.88 0.2K
11:36 523.50 523.50 523.50 523.50 0.0K
11:38 525.00 525.00 525.00 525.00 0.0K
11:41 523.50 523.81 523.50 523.81 3.5K
11:44 523.50 523.50 523.50 523.50 0.0K
11:46 523.50 523.50 523.50 523.50 0.4K
11:48 523.97 523.97 523.97 523.97 0.1K
11:50 524.50 524.50 524.50 524.50 0.0K
11:53 524.50 524.50 524.50 524.50 0.0K
11:54 524.10 524.10 524.10 524.10 0.0K
11:56 524.50 524.50 524.50 524.50 1.0K
11:57 523.50 523.50 523.50 523.50 0.0K
11:58 523.93 524.00 523.93 524.00 1.1K
11:59 524.50 524.50 524.50 524.50 0.7K
12:00 524.50 524.50 524.50 524.50 1.4K
12:02 524.50 525.00 524.50 525.00 0.3K
12:04 524.50 524.50 524.50 524.50 0.0K
12:06 524.17 524.17 524.17 524.17 2.5K
12:07 524.00 524.00 524.00 524.00 1.4K
12:09 524.50 524.50 524.50 524.50 0.0K
12:10 524.50 524.50 524.00 524.00 0.0K
12:11 523.97 523.97 523.97 523.97 2.1K
12:13 524.00 524.00 524.00 524.00 2.4K
12:15 525.00 525.00 525.00 525.00 0.0K
12:16 524.50 524.50 524.50 524.50 0.4K
12:17 524.00 524.00 524.00 524.00 21.0K
12:18 524.96 524.96 524.96 524.96 0.0K
12:20 524.50 524.50 524.50 524.50 2.0K
12:21 524.00 524.00 524.00 524.00 1.2K
12:24 523.00 523.99 523.00 523.99 1.0K
12:25 523.50 523.50 523.50 523.50 0.0K
12:26 524.45 524.50 524.45 524.50 1.0K
12:29 524.50 524.50 524.50 524.50 1.2K
12:30 524.46 524.46 524.46 524.46 0.0K
12:31 524.47 524.47 524.47 524.47 1.5K
12:32 523.50 523.50 523.50 523.50 0.0K
12:33 524.40 524.40 524.40 524.40 0.1K
12:34 524.50 524.50 524.50 524.50 0.0K
12:35 524.48 524.48 524.00 524.00 1.2K
12:37 524.25 524.25 524.25 524.25 0.0K
12:39 524.29 524.29 524.29 524.29 0.3K
12:40 524.50 524.50 524.49 524.49 0.7K
12:41 524.50 524.50 524.50 524.50 0.0K
12:42 525.00 525.00 525.00 525.00 1.5K
12:46 524.05 524.50 524.05 524.50 0.2K
12:53 523.50 523.50 523.50 523.50 0.4K
12:55 524.50 524.50 524.50 524.50 0.0K
12:58 524.50 524.50 523.50 523.50 2.8K
13:00 524.00 524.00 524.00 524.00 0.1K
13:01 524.00 524.00 524.00 524.00 0.0K
13:06 524.00 524.00 523.50 523.50 1.8K
13:07 523.00 523.00 523.00 523.00 1.8K
13:08 523.05 523.05 523.05 523.05 1.9K
13:10 523.05 523.50 523.00 523.00 1.3K
13:11 523.50 523.50 523.50 523.50 0.0K
13:15 523.50 524.00 523.50 524.00 0.1K
13:17 524.50 524.50 523.00 523.00 0.0K
13:20 524.50 524.50 523.75 523.75 1.3K
13:21 523.00 523.89 523.00 523.89 50.5K
13:26 524.50 524.50 524.50 524.50 0.0K
13:28 523.50 523.50 523.50 523.50 0.3K
13:30 523.50 523.50 523.50 523.50 0.9K
13:33 523.00 524.00 523.00 524.00 0.6K
13:34 523.00 523.00 523.00 523.00 1.5K
13:35 522.50 522.50 522.50 522.50 0.7K
13:39 522.50 522.50 522.50 522.50 1.5K
13:40 522.50 522.50 522.50 522.50 0.0K
13:41 521.50 521.50 521.50 521.50 0.5K
13:43 522.50 522.50 522.50 522.50 0.1K
13:44 521.50 521.50 521.50 521.50 0.0K
13:45 522.01 522.01 522.01 522.01 0.3K
13:46 522.05 522.50 522.05 522.50 2.0K
13:47 521.50 521.50 521.50 521.50 0.2K
13:48 522.08 522.08 522.08 522.08 2.0K
13:49 522.50 522.50 522.50 522.50 0.0K
13:50 522.02 522.50 521.96 521.96 0.6K
13:52 522.50 522.50 522.50 522.50 0.0K
13:53 522.50 522.50 522.50 522.50 0.0K
13:54 522.50 522.50 522.05 522.05 0.4K
13:55 522.50 522.50 522.50 522.50 0.1K
13:56 522.00 522.00 522.00 522.00 0.0K
13:57 522.11 522.11 522.11 522.11 0.1K
13:59 522.50 522.50 522.50 522.50 0.0K
14:00 522.50 522.50 522.00 522.00 6.4K
14:02 522.50 522.50 522.50 522.50 2.1K
14:03 522.50 522.50 522.50 522.50 0.3K
14:05 523.00 523.00 523.00 523.00 0.9K
14:06 522.50 522.50 522.50 522.50 0.2K
14:07 522.50 522.50 522.50 522.50 4.8K
14:08 522.50 522.50 522.48 522.48 3.0K
14:09 522.50 522.50 522.50 522.50 2.6K
14:11 522.50 522.50 522.50 522.50 0.9K
14:12 522.00 522.00 522.00 522.00 0.5K
14:14 522.00 522.00 522.00 522.00 0.5K
14:15 522.50 522.50 522.50 522.50 0.0K
14:17 522.24 522.50 522.24 522.50 0.5K
14:19 522.00 522.00 522.00 522.00 0.0K
14:22 522.00 522.00 521.50 521.50 2.5K
14:25 521.50 521.50 521.50 521.50 0.5K
14:26 522.00 522.00 522.00 522.00 0.0K
14:28 522.00 522.00 522.00 522.00 0.0K
14:30 522.00 522.50 522.00 522.50 0.6K
14:31 522.50 522.50 522.50 522.50 0.2K
14:32 522.50 522.50 522.50 522.50 0.0K
14:33 522.50 522.50 522.50 522.50 0.2K
14:34 522.00 522.50 522.00 522.50 0.2K
14:36 522.25 522.50 521.50 521.50 4.0K
14:37 522.00 522.00 521.74 521.74 0.2K
14:39 522.00 522.00 522.00 522.00 0.6K
14:40 522.00 522.00 521.50 521.50 1.7K
14:41 521.65 522.50 521.65 522.50 0.5K
14:42 522.50 522.50 522.00 522.00 0.2K
14:43 522.00 522.00 522.00 522.00 1.0K
14:44 522.00 522.00 521.94 521.94 1.4K
14:45 522.50 522.50 522.50 522.50 0.0K
14:47 521.94 521.94 521.94 521.94 0.7K
14:48 522.50 522.50 522.50 522.50 0.3K
14:49 522.50 522.50 522.50 522.50 0.3K
14:50 522.00 522.00 522.00 522.00 2.6K
14:51 521.81 522.00 521.81 522.00 2.3K
14:52 522.00 522.00 522.00 522.00 4.3K
14:53 522.50 523.00 522.50 523.00 34.5K
14:54 523.00 523.50 523.00 523.50 0.7K
14:55 523.45 523.45 523.45 523.45 0.1K
14:56 523.50 523.50 523.50 523.50 0.2K
14:57 523.50 523.50 523.50 523.50 0.7K
14:58 523.23 524.00 523.23 524.00 2.1K
14:59 523.00 523.25 523.00 523.25 0.2K
15:00 523.23 523.23 523.00 523.00 0.4K
15:01 524.00 524.00 524.00 524.00 0.0K
15:02 523.75 524.00 523.50 523.50 1.2K
15:03 523.50 524.00 523.50 524.00 2.4K
15:04 524.05 524.50 524.05 524.50 0.9K
15:06 524.50 524.50 524.10 524.10 3.5K
15:07 524.50 524.50 523.99 524.50 0.8K
15:08 524.50 524.50 524.50 524.50 0.1K
15:09 524.00 524.50 524.00 524.50 1.2K
15:10 524.50 524.50 524.50 524.50 0.0K
15:14 524.50 524.50 524.50 524.50 0.0K
15:15 524.00 524.00 522.65 523.85 3.0K
15:16 522.50 522.50 522.50 522.50 0.0K
15:17 524.00 524.00 524.00 524.00 0.0K
15:18 523.00 523.42 523.00 523.42 0.6K
15:21 523.50 524.00 523.50 524.00 0.6K
15:22 524.00 524.00 524.00 524.00 0.0K
15:24 524.00 524.00 524.00 524.00 0.0K
15:26 524.00 524.00 523.23 523.23 0.2K
15:28 524.00 524.00 524.00 524.00 0.6K
15:30 524.50 524.50 524.50 524.50 1.0K
15:31 524.50 524.50 524.00 524.50 2.3K
15:32 524.75 524.75 524.75 524.75 0.2K
15:35 525.00 525.00 525.00 525.00 0.0K
15:36 525.00 525.50 525.00 525.50 32.9K
15:37 525.00 526.25 525.00 526.25 14.9K
15:38 526.00 526.00 526.00 526.00 3.7K
15:41 526.00 526.00 525.80 525.80 0.0K
15:42 525.75 525.75 525.75 525.75 43.4K
15:43 525.73 525.73 525.73 525.73 0.8K
15:44 525.77 525.77 525.77 525.77 0.5K
15:45 526.00 526.00 526.00 526.00 0.0K
15:46 526.50 527.00 526.50 527.00 1.5K
15:47 526.50 527.00 526.50 527.00 4.9K
15:48 527.50 528.00 527.50 528.00 2.5K
15:49 528.50 529.00 528.50 528.50 2.3K
15:50 527.38 527.38 527.38 527.38 0.0K
15:51 527.50 528.50 527.50 528.50 0.0K
15:52 528.00 528.00 527.50 527.50 1.0K
15:54 528.00 528.00 528.00 528.00 0.0K
15:55 528.00 528.10 528.00 528.10 0.8K
15:56 528.00 528.00 528.00 528.00 0.4K
15:57 528.00 528.00 528.00 528.00 0.9K
15:58 528.00 528.00 528.00 528.00 1.7K
15:59 527.50 528.50 527.50 528.50 0.0K
16:00 528.00 528.00 528.00 528.00 0.7K
16:01 528.50 528.50 528.50 528.50 0.0K
16:02 528.00 528.00 527.50 527.50 4.2K
16:03 528.00 528.00 527.00 528.00 5.8K
16:04 527.00 527.00 526.50 526.50 0.3K
16:05 527.00 527.00 527.00 527.00 0.6K
16:06 527.50 527.50 527.50 527.50 0.0K
16:08 527.00 527.50 527.00 527.50 0.4K
16:09 526.50 527.00 526.50 527.00 1.3K
16:10 527.00 527.50 527.00 527.50 0.0K
16:11 526.50 527.50 526.50 526.50 3.1K
16:13 526.25 526.50 526.25 526.50 117.1K
16:15 525.50 525.50 525.50 525.50 0.0K
16:16 526.00 526.00 526.00 526.00 0.0K
16:17 526.00 526.00 526.00 526.00 0.5K
16:18 526.50 526.50 526.50 526.50 0.1K
16:19 526.50 526.50 526.50 526.50 0.0K
16:20 526.50 526.50 526.50 526.50 0.0K
16:21 526.50 526.50 526.50 526.50 0.0K
16:22 526.50 526.50 525.50 525.50 0.4K
16:23 527.00 527.00 526.99 526.99 0.3K
16:24 527.50 527.50 527.50 527.50 0.0K
16:25 527.00 527.00 527.00 527.00 0.0K
16:27 527.00 527.50 527.00 527.50 0.8K
16:29 527.50 527.50 527.50 527.50 0.0K
16:35 525.00 525.00 525.00 525.00 506.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available