IQGEO Group (IQG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IQGEO Group

Date Open High Low Close* Volume
03/05/2024 452.00p 459.79p 445.75p 452.00p 44907
02/05/2024 440.00p 459.68p 440.00p 452.00p 45502
01/05/2024 430.00p 446.00p 426.75p 440.00p 17771
30/04/2024 430.00p 440.00p 424.25p 440.00p 42751
29/04/2024 412.00p 439.00p 412.00p 430.00p 32000
26/04/2024 405.00p 428.00p 405.00p 428.00p 634642
25/04/2024 405.00p 410.00p 392.00p 402.00p 27872
24/04/2024 405.00p 420.00p 403.10p 410.00p 84276
23/04/2024 390.00p 406.00p 382.00p 406.00p 58610
22/04/2024 382.00p 397.00p 377.20p 388.00p 23180
19/04/2024 375.00p 385.20p 375.00p 382.00p 31689
18/04/2024 397.00p 400.00p 371.00p 376.00p 58236
17/04/2024 392.00p 400.00p 382.00p 400.00p 27468
16/04/2024 405.00p 410.00p 380.00p 392.00p 62230
15/04/2024 411.00p 416.00p 402.00p 402.00p 58869
12/04/2024 411.00p 412.00p 406.00p 411.00p 7490
11/04/2024 414.00p 415.20p 408.00p 410.00p 31685
10/04/2024 415.00p 420.00p 408.36p 414.00p 34074
09/04/2024 415.00p 420.00p 410.00p 416.00p 10300
08/04/2024 413.00p 424.00p 406.85p 418.00p 48805
05/04/2024 413.00p 420.00p 406.00p 413.00p 20311
04/04/2024 425.00p 430.00p 408.00p 408.00p 67271
03/04/2024 435.00p 440.00p 421.00p 425.00p 42992
02/04/2024 440.00p 460.00p 430.00p 435.00p 64728
28/03/2024 450.00p 450.00p 434.00p 450.00p 100683
27/03/2024 450.00p 466.00p 445.00p 450.00p 64608
26/03/2024 439.00p 459.79p 439.00p 450.00p 296780
25/03/2024 415.00p 448.00p 414.00p 439.00p 578299
22/03/2024 414.00p 419.00p 414.00p 414.00p 122839
21/03/2024 416.00p 420.00p 410.00p 414.00p 319381
20/03/2024 381.00p 385.00p 381.00p 414.00p 180840
19/03/2024 381.00p 390.00p 374.00p 385.00p 12575
18/03/2024 374.00p 390.00p 372.00p 381.00p 23193
15/03/2024 368.00p 379.97p 368.00p 368.00p 22743
14/03/2024 368.00p 370.25p 365.10p 368.00p 820
13/03/2024 368.00p 370.50p 365.00p 368.00p 60036
12/03/2024 368.00p 371.50p 365.20p 368.00p 5915
11/03/2024 371.00p 390.00p 366.10p 368.00p 29715
08/03/2024 371.00p 372.01p 371.00p 371.00p 2009
07/03/2024 366.00p 377.50p 360.00p 371.00p 28465
06/03/2024 366.00p 372.00p 360.00p 366.00p 32362
05/03/2024 367.00p 367.00p 362.00p 366.00p 9149
04/03/2024 367.00p 370.50p 360.00p 367.00p 19394
01/03/2024 367.00p 374.00p 354.00p 354.00p 450
29/02/2024 367.00p 369.00p 352.00p 367.00p 3104
28/02/2024 380.00p 382.55p 360.00p 367.00p 38111
27/02/2024 380.00p 384.88p 375.00p 380.00p 7160
26/02/2024 380.00p 389.00p 370.00p 380.00p 12110
23/02/2024 390.00p 394.00p 375.00p 380.00p 9733
22/02/2024 375.00p 394.00p 375.00p 390.00p 31901
21/02/2024 365.00p 379.50p 350.00p 375.00p 952178
20/02/2024 380.00p 390.00p 360.00p 360.00p 37074
19/02/2024 394.00p 394.00p 370.00p 370.00p 14769
16/02/2024 381.00p 397.90p 381.00p 394.00p 30669
15/02/2024 381.00p 394.00p 374.00p 394.00p 10136
14/02/2024 381.00p 387.86p 375.00p 381.00p 55947
13/02/2024 379.00p 388.00p 370.00p 381.00p 13951
12/02/2024 379.00p 380.80p 379.00p 379.00p 2766
09/02/2024 380.00p 390.00p 373.00p 379.00p 252497
08/02/2024 365.00p 390.00p 365.00p 376.00p 1143537
07/02/2024 353.00p 370.00p 350.48p 365.00p 69784
06/02/2024 340.00p 359.50p 330.00p 353.00p 46042
05/02/2024 340.00p 347.00p 331.30p 340.00p 12551
02/02/2024 340.00p 349.90p 330.66p 340.00p 415577
01/02/2024 330.00p 349.00p 327.50p 340.00p 233666
31/01/2024 335.00p 336.50p 326.00p 330.00p 26779
30/01/2024 323.00p 340.00p 320.00p 335.00p 47223
29/01/2024 323.00p 326.00p 320.00p 323.00p 215605
26/01/2024 325.00p 326.90p 320.00p 323.00p 32275
25/01/2024 325.00p 330.00p 320.50p 325.00p 13882
24/01/2024 325.00p 330.00p 321.00p 325.00p 3429
23/01/2024 325.00p 330.00p 314.00p 325.00p 26756
22/01/2024 329.00p 330.00p 321.00p 330.00p 74600
19/01/2024 330.00p 340.00p 303.00p 333.00p 3283464
18/01/2024 320.00p 332.00p 320.00p 330.00p 99539
17/01/2024 320.00p 330.00p 305.00p 320.00p 45340
16/01/2024 320.00p 330.00p 310.00p 320.00p 937497
15/01/2024 300.00p 330.00p 300.00p 316.00p 392171
12/01/2024 295.00p 295.00p 268.00p 278.00p 68973
11/01/2024 305.00p 305.00p 290.00p 295.00p 50120
10/01/2024 315.00p 316.00p 300.00p 306.00p 29741
09/01/2024 315.00p 316.00p 310.00p 316.00p 3377
08/01/2024 313.00p 320.00p 310.00p 315.00p 12956
05/01/2024 315.00p 315.00p 306.00p 311.00p 35542
04/01/2024 318.00p 321.60p 312.00p 315.00p 18022
03/01/2024 315.00p 325.50p 315.00p 318.00p 23224
02/01/2024 309.00p 319.00p 307.00p 315.00p 29195
29/12/2023 309.00p 311.94p 309.00p 309.00p 6000
28/12/2023 309.00p 310.08p 306.50p 309.00p 2891
27/12/2023 309.00p 320.00p 306.00p 309.00p 11427
22/12/2023 309.00p 312.00p 306.00p 309.00p 12768
21/12/2023 309.00p 312.00p 306.00p 309.00p 24170
20/12/2023 310.00p 315.96p 304.00p 309.00p 123921
19/12/2023 305.00p 308.00p 302.00p 306.00p 2681
18/12/2023 302.00p 310.00p 300.00p 305.00p 19400
15/12/2023 305.00p 312.00p 300.00p 302.00p 250645
14/12/2023 305.00p 305.00p 300.00p 305.00p 23592
13/12/2023 305.00p 305.00p 300.00p 305.00p 26429
12/12/2023 305.00p 310.00p 300.00p 305.00p 14810
11/12/2023 308.00p 310.00p 300.00p 305.00p 24030
08/12/2023 308.00p 309.76p 305.00p 308.00p 16234
07/12/2023 308.00p 310.00p 306.00p 308.00p 89764
06/12/2023 294.00p 310.00p 294.00p 308.00p 25940
05/12/2023 294.00p 294.96p 286.00p 294.00p 46781
04/12/2023 293.00p 302.00p 290.50p 296.00p 50625
01/12/2023 289.00p 296.00p 286.00p 296.00p 88302
30/11/2023 288.00p 298.00p 284.00p 294.00p 18337
29/11/2023 268.00p 289.00p 262.00p 288.00p 40814
28/11/2023 255.00p 270.00p 255.00p 262.00p 23462
27/11/2023 240.00p 259.00p 230.00p 255.00p 36604
24/11/2023 240.00p 240.00p 234.12p 240.00p 5154
23/11/2023 240.00p 243.50p 234.55p 240.00p 5692
22/11/2023 240.00p 245.40p 237.25p 240.00p 1685
21/11/2023 241.00p 245.00p 237.00p 240.00p 6589
20/11/2023 229.00p 244.00p 226.00p 241.00p 49195
17/11/2023 229.00p 230.00p 226.60p 229.00p 4462
16/11/2023 229.00p 229.20p 226.60p 229.00p 11192
15/11/2023 231.00p 232.96p 224.00p 229.00p 26954
14/11/2023 227.00p 232.96p 225.40p 231.00p 9224
13/11/2023 227.00p 231.00p 226.55p 227.00p 3040
10/11/2023 241.00p 241.00p 222.00p 227.00p 35216
09/11/2023 241.00p 241.00p 236.00p 241.00p 1000
08/11/2023 255.00p 260.00p 237.85p 241.00p 45027
07/11/2023 255.00p 255.00p 252.20p 255.00p 10000
06/11/2023 255.00p 259.40p 250.00p 255.00p 6041
03/11/2023 237.00p 258.00p 237.00p 255.00p 43676
02/11/2023 221.00p 240.00p 221.00p 237.00p 49810
01/11/2023 209.00p 228.80p 209.00p 221.00p 86144
31/10/2023 203.00p 208.00p 187.20p 206.00p 110950
30/10/2023 209.00p 214.92p 200.00p 203.00p 126736
27/10/2023 222.00p 222.00p 210.00p 215.00p 18227
26/10/2023 232.00p 232.00p 220.00p 222.00p 46497
25/10/2023 233.00p 233.00p 230.00p 233.00p 7711
24/10/2023 255.00p 255.00p 220.50p 233.00p 123284
23/10/2023 259.00p 259.00p 250.00p 255.00p 13582
20/10/2023 259.00p 259.00p 252.00p 259.00p 10768
19/10/2023 259.00p 259.00p 255.00p 259.00p 80000
18/10/2023 261.00p 261.00p 252.00p 259.00p 70010
17/10/2023 261.00p 266.00p 256.00p 261.00p 24104
16/10/2023 261.00p 263.00p 256.00p 261.00p 40909
13/10/2023 265.00p 272.00p 256.20p 261.00p 30022
12/10/2023 253.00p 270.00p 253.00p 265.00p 46944
11/10/2023 249.00p 255.40p 247.00p 253.00p 51114
10/10/2023 249.00p 256.00p 246.00p 249.00p 29665
09/10/2023 257.00p 260.00p 240.84p 249.00p 24669
06/10/2023 257.00p 257.00p 255.00p 257.00p 12057
05/10/2023 257.00p 257.00p 255.34p 257.00p 7894
04/10/2023 257.00p 260.00p 256.50p 257.00p 360
03/10/2023 257.00p 258.00p 254.00p 257.00p 5250
02/10/2023 257.00p 259.10p 254.00p 257.00p 10697
29/09/2023 255.00p 268.00p 254.00p 258.00p 104355
28/09/2023 254.00p 254.00p 248.00p 251.00p 35596
27/09/2023 263.00p 263.00p 240.00p 254.00p 71935
26/09/2023 253.00p 264.90p 247.13p 263.00p 57921
25/09/2023 300.00p 308.90p 253.10p 260.00p 98687
22/09/2023 290.00p 300.00p 280.00p 290.00p 9559
21/09/2023 290.00p 296.60p 280.44p 290.00p 10816
20/09/2023 290.00p 296.80p 280.44p 290.00p 6606
19/09/2023 281.00p 283.40p 278.00p 281.00p 31023
18/09/2023 281.00p 284.00p 280.00p 281.00p 2864
15/09/2023 281.00p 281.00p 278.00p 281.00p 184
14/09/2023 281.00p 283.00p 280.00p 281.00p 40880
13/09/2023 281.00p 284.00p 279.56p 281.00p 24165
12/09/2023 279.00p 284.00p 274.00p 281.00p 173369
11/09/2023 286.00p 287.00p 274.00p 274.00p 20531
08/09/2023 287.00p 294.00p 284.00p 286.00p 13560
07/09/2023 295.00p 298.00p 282.02p 296.00p 194807
06/09/2023 295.00p 296.50p 292.00p 295.00p 1918
05/09/2023 295.00p 297.00p 286.00p 295.00p 32803
04/09/2023 295.00p 295.00p 294.00p 295.00p 0
01/09/2023 295.00p 295.00p 292.25p 295.00p 2355
31/08/2023 295.00p 295.00p 293.40p 295.00p 6041
30/08/2023 296.00p 298.00p 292.00p 295.00p 12737
29/08/2023 299.00p 299.00p 295.50p 299.00p 18735
25/08/2023 299.00p 299.00p 298.00p 299.00p 13411
24/08/2023 299.00p 299.00p 298.00p 299.00p 30413
23/08/2023 299.00p 299.00p 298.00p 298.00p 57769
22/08/2023 299.00p 299.00p 298.00p 299.00p 52853
21/08/2023 299.00p 299.00p 298.00p 299.00p 5543
18/08/2023 299.00p 299.00p 298.00p 299.00p 7420
17/08/2023 299.00p 299.00p 298.00p 299.00p 10057
16/08/2023 299.00p 300.00p 298.00p 299.00p 7772
15/08/2023 299.00p 299.48p 292.00p 299.00p 59110
14/08/2023 299.00p 299.90p 298.00p 299.00p 30061
11/08/2023 299.00p 299.70p 298.00p 299.00p 47949
10/08/2023 299.00p 299.70p 296.00p 299.00p 25064
09/08/2023 299.00p 299.00p 294.00p 299.00p 39447
08/08/2023 299.00p 300.00p 298.00p 299.00p 133341
07/08/2023 299.00p 299.20p 298.60p 299.00p 13366
04/08/2023 300.00p 300.00p 298.00p 299.00p 15585
03/08/2023 302.00p 302.00p 290.00p 300.00p 95373
02/08/2023 304.00p 310.00p 299.80p 302.00p 13676
01/08/2023 306.00p 306.00p 294.00p 294.00p 24847
31/07/2023 306.00p 310.00p 302.00p 306.00p 33060
28/07/2023 306.00p 309.92p 302.00p 304.00p 21092
27/07/2023 306.00p 306.00p 302.00p 306.00p 17224
26/07/2023 314.00p 320.00p 300.00p 306.00p 34553
25/07/2023 314.00p 314.00p 310.30p 314.00p 30434
24/07/2023 315.00p 320.00p 310.00p 314.00p 31350
21/07/2023 315.00p 315.00p 311.40p 315.00p 36132

*Close Price adjusted for both dividends and splits