Share Name Share Symbol Market Type Share ISIN Share Description
Quixant LSE:QXT London Ordinary Share GB00B99PCP71 ORD 0.1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -2.50p -0.57% 437.50p 435.00p 440.00p 452.50p 437.50p 440.00p 26,273 16:19:53
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 73.2 9.4 11.6 41.4 288.44

Quixant (QXT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 2017437.5-2.50-0.57%437.5452.526,273
19 Sep 2017440.00003+22.50+5.39%410.00003440.0000322,069
18 Sep 2017417.5+15.00+3.73%395417.523,021
15 Sep 2017402.50.000.00%395402.511,860
14 Sep 2017402.5-15.00-3.59%402.541542,498
13 Sep 2017417.5-12.50-2.91%41543021,409
12 Sep 20174300.000.00%43043023,206
11 Sep 2017430+27.50+6.83%402.543048,358
08 Sep 2017402.5+20.00+5.23%380402.541,235
07 Sep 2017382.5-20.50-5.09%3794031,566,635
06 Sep 20174030.000.00%40040336,862
05 Sep 2017403+6.00+1.51%39540332,773
04 Sep 2017397-23.00-5.48%393.50003425.0000386,081
01 Sep 2017420-7.00-1.64%42042716,990
31 Aug 2017427-5.00-1.16%424.5000343222,008
30 Aug 20174320.000.00%424.500034327,382
29 Aug 2017432+2.00+0.47%431.5437.9999613,763
25 Aug 2017430-11.50-2.60%430441.5000324,884
24 Aug 2017441.50003-10.50-2.32%441.50003453.9999612,944
23 Aug 20174520.000.00%451.5453.999965,162
22 Aug 20174520.000.00%4504529,560
21 Aug 2017452-0.50-0.11%452454.9999615,601
Download more Quixant Historical Data

Quixant (QXT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week430452.5395414.862012k42k24k7.51.74%
1 Month451.5454379390.16265k2M108k-14-3.10%
3 Months360482.5356407.85001k2M61k77.521.53%
6 Months372.5482.5355403.314502M40k6517.45%
1 Year242.5482.5242.5357.128209M66k19580.41%
3 Years147.5482.5130257.247709M59k290196.61%
5 Years82.5482.572.5208.1545036M79k355430.30%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20170921 01:39:09