IQGEO Group (IQG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
20/07/2023 315.00p 315.00p 310.00p 315.00p 20996
19/07/2023 315.00p 315.60p 310.00p 315.00p 5462
18/07/2023 315.00p 320.00p 310.00p 315.00p 33939
17/07/2023 315.00p 329.50p 311.00p 316.00p 88197
14/07/2023 295.00p 305.00p 290.00p 305.00p 79449
13/07/2023 295.00p 300.00p 290.00p 295.00p 60782
12/07/2023 282.00p 303.45p 281.00p 295.00p 135614
11/07/2023 255.00p 284.00p 255.00p 282.00p 99739
10/07/2023 260.00p 264.20p 247.20p 253.00p 29939
07/07/2023 271.00p 271.00p 257.00p 260.00p 13756
06/07/2023 272.00p 276.00p 268.00p 272.00p 2438
05/07/2023 279.00p 279.00p 268.00p 272.00p 10719
04/07/2023 266.00p 280.00p 266.00p 277.00p 93755
03/07/2023 255.00p 267.90p 253.00p 266.00p 87525
30/06/2023 253.00p 253.00p 252.25p 253.00p 6795
29/06/2023 253.00p 253.00p 247.00p 253.00p 14319
28/06/2023 257.00p 257.00p 246.42p 253.00p 274657
27/06/2023 262.00p 270.00p 254.00p 257.00p 8260
26/06/2023 265.00p 270.00p 255.00p 262.00p 37141
23/06/2023 265.00p 266.00p 260.50p 265.00p 20302
22/06/2023 265.00p 267.30p 260.00p 265.00p 57613
21/06/2023 265.00p 265.00p 260.00p 264.00p 410634
20/06/2023 265.00p 270.00p 260.00p 264.00p 31650
19/06/2023 265.00p 265.00p 260.00p 265.00p 9704
16/06/2023 265.00p 267.70p 265.00p 265.00p 10931
15/06/2023 265.00p 270.00p 260.00p 265.00p 33987
14/06/2023 269.00p 270.00p 265.00p 265.00p 9678
13/06/2023 262.00p 270.00p 262.00p 269.00p 106830
12/06/2023 267.00p 270.00p 264.00p 268.00p 21347
09/06/2023 274.00p 278.00p 256.14p 267.00p 21528
08/06/2023 278.00p 278.00p 268.00p 274.00p 21335
07/06/2023 280.00p 280.00p 272.00p 278.00p 3520
06/06/2023 280.00p 284.00p 276.00p 280.00p 18864
05/06/2023 278.00p 284.00p 275.00p 280.00p 70012
02/06/2023 278.00p 284.00p 278.00p 278.00p 20964
01/06/2023 263.00p 284.00p 263.00p 278.00p 64805
31/05/2023 258.00p 270.00p 256.00p 263.00p 157362
30/05/2023 258.00p 260.00p 257.60p 258.00p 12744
26/05/2023 255.00p 260.00p 250.10p 258.00p 51313
25/05/2023 255.00p 255.00p 250.10p 255.00p 4061
24/05/2023 255.00p 258.00p 250.00p 255.00p 10159
23/05/2023 255.00p 260.00p 250.00p 255.00p 447841
22/05/2023 255.00p 266.00p 252.00p 255.00p 11369
19/05/2023 255.00p 260.00p 250.00p 255.00p 212827
18/05/2023 255.00p 259.30p 250.00p 255.00p 33184
17/05/2023 256.00p 260.00p 250.00p 260.00p 17441
16/05/2023 247.00p 256.00p 244.67p 256.00p 3877
15/05/2023 258.00p 258.00p 244.10p 247.00p 40781
12/05/2023 255.00p 260.00p 255.00p 258.00p 8337
11/05/2023 257.00p 260.00p 255.56p 257.00p 10543
10/05/2023 253.00p 258.74p 253.00p 257.00p 89096
09/05/2023 250.00p 255.20p 250.00p 253.00p 25848
05/05/2023 248.00p 257.00p 247.00p 250.00p 40604
04/05/2023 248.00p 250.00p 246.00p 248.00p 26255
03/05/2023 240.00p 250.00p 240.00p 248.00p 67117
02/05/2023 237.00p 245.00p 237.00p 240.00p 17582
28/04/2023 237.00p 239.90p 234.00p 237.00p 75198
27/04/2023 232.00p 240.00p 232.00p 237.00p 146014
26/04/2023 228.00p 232.00p 227.20p 232.00p 33263
25/04/2023 228.00p 229.60p 226.50p 228.00p 14013
24/04/2023 231.00p 233.00p 226.00p 228.00p 193643
21/04/2023 228.00p 232.00p 227.50p 231.00p 4865
20/04/2023 228.00p 230.40p 227.20p 228.00p 46077
19/04/2023 225.00p 234.00p 224.00p 228.00p 448287
18/04/2023 225.00p 230.00p 220.20p 225.00p 80771
17/04/2023 211.00p 213.00p 209.50p 211.00p 42495
14/04/2023 211.00p 213.00p 209.00p 211.00p 581213
13/04/2023 211.00p 213.00p 209.00p 211.00p 41889
12/04/2023 209.00p 213.90p 209.00p 211.00p 252301
11/04/2023 209.00p 210.00p 208.00p 208.00p 38749
06/04/2023 209.00p 209.86p 206.00p 209.00p 108591
05/04/2023 207.00p 209.00p 206.13p 209.00p 30500
04/04/2023 207.00p 207.00p 206.00p 207.00p 8676
03/04/2023 207.00p 209.60p 206.00p 207.00p 32148
31/03/2023 207.00p 207.80p 206.00p 207.00p 36925
30/03/2023 206.00p 207.00p 206.00p 207.00p 11000
29/03/2023 205.00p 208.50p 200.65p 206.00p 3416
28/03/2023 204.00p 208.70p 198.00p 205.00p 85371
27/03/2023 199.00p 210.00p 196.00p 210.00p 88530
24/03/2023 198.00p 199.00p 198.00p 198.00p 29
23/03/2023 198.00p 198.00p 198.00p 198.00p 0
22/03/2023 200.00p 200.00p 196.00p 198.00p 3708
21/03/2023 200.00p 201.40p 196.40p 200.00p 6984
20/03/2023 203.00p 203.70p 196.50p 200.00p 22599
17/03/2023 207.00p 207.00p 200.00p 203.00p 58993
16/03/2023 208.00p 209.45p 204.00p 207.00p 54294
15/03/2023 211.00p 211.00p 206.00p 208.00p 15758
14/03/2023 211.00p 211.00p 208.00p 211.00p 7200
13/03/2023 211.00p 213.58p 206.00p 206.00p 19103
10/03/2023 214.00p 214.00p 210.25p 211.00p 36036
09/03/2023 214.00p 214.32p 212.70p 214.00p 260560
08/03/2023 214.00p 214.67p 214.00p 214.00p 0
07/03/2023 214.00p 214.32p 212.00p 214.00p 205302
06/03/2023 214.00p 215.00p 212.60p 214.00p 16500
03/03/2023 214.00p 214.00p 212.00p 214.00p 6097
02/03/2023 214.00p 214.00p 212.60p 214.00p 7753
01/03/2023 214.00p 214.32p 212.00p 214.00p 104771
28/02/2023 215.00p 215.00p 214.00p 214.00p 4902
27/02/2023 215.00p 215.00p 214.00p 215.00p 29501
24/02/2023 214.00p 215.00p 214.00p 215.00p 1000
23/02/2023 215.00p 215.00p 214.00p 215.00p 210093
22/02/2023 216.00p 217.72p 214.08p 215.00p 7903
21/02/2023 215.00p 216.00p 214.00p 216.00p 151515
20/02/2023 213.00p 216.00p 212.00p 216.00p 42807
17/02/2023 214.00p 214.00p 212.00p 213.00p 2570
16/02/2023 214.00p 214.00p 212.00p 214.00p 25252
15/02/2023 214.00p 216.00p 212.00p 214.00p 47003
14/02/2023 213.00p 213.40p 210.10p 213.00p 385890
13/02/2023 213.00p 214.00p 213.00p 213.00p 2118
10/02/2023 213.00p 214.80p 210.10p 213.00p 3011
09/02/2023 213.00p 215.50p 210.00p 213.00p 820424
08/02/2023 212.00p 216.00p 212.00p 212.00p 1328
07/02/2023 212.00p 212.80p 208.65p 212.00p 337049
06/02/2023 211.00p 212.80p 209.40p 212.00p 14800
03/02/2023 209.00p 210.00p 208.00p 209.00p 7571
02/02/2023 206.00p 209.44p 203.20p 209.00p 65527
01/02/2023 206.00p 207.90p 205.00p 206.00p 2991
31/01/2023 205.00p 210.00p 202.50p 206.00p 13181
30/01/2023 205.00p 208.39p 200.00p 205.00p 2898
27/01/2023 205.00p 208.50p 202.50p 205.00p 3521490
26/01/2023 206.00p 206.00p 202.00p 205.00p 3475
25/01/2023 207.00p 208.85p 202.50p 207.00p 2039
24/01/2023 207.00p 208.85p 202.22p 207.00p 540455
23/01/2023 207.00p 214.00p 207.00p 207.00p 2735
20/01/2023 207.00p 207.70p 205.00p 207.00p 117420
19/01/2023 207.00p 207.00p 200.28p 207.00p 303466
18/01/2023 207.00p 207.00p 202.80p 207.00p 0
17/01/2023 207.00p 207.90p 201.00p 207.00p 64371
16/01/2023 207.00p 214.00p 202.80p 207.00p 12328
13/01/2023 207.00p 214.00p 202.80p 207.00p 9303
12/01/2023 207.00p 214.00p 202.30p 207.00p 344455
11/01/2023 196.50p 196.50p 193.00p 196.50p 6
10/01/2023 198.50p 198.50p 191.00p 196.50p 15317
09/01/2023 188.50p 200.00p 188.50p 198.50p 50228
06/01/2023 188.50p 191.00p 186.83p 188.50p 4431
05/01/2023 188.50p 191.00p 184.00p 184.00p 7014
04/01/2023 188.50p 188.50p 186.83p 188.50p 38
03/01/2023 188.50p 191.00p 185.00p 188.50p 5471
30/12/2022 188.50p 190.00p 186.77p 188.50p 18728
29/12/2022 188.50p 189.69p 186.25p 188.50p 550
28/12/2022 188.50p 192.00p 186.25p 188.50p 30700
23/12/2022 188.50p 190.00p 188.50p 188.50p 2103
22/12/2022 188.50p 190.00p 186.25p 188.50p 9133
21/12/2022 188.50p 190.00p 185.00p 188.50p 3041
20/12/2022 188.50p 188.50p 186.25p 188.50p 8354
19/12/2022 187.50p 189.65p 185.00p 188.50p 43575
16/12/2022 194.50p 198.00p 185.00p 187.50p 24922
15/12/2022 198.00p 198.00p 192.00p 194.50p 12678
14/12/2022 199.00p 199.00p 196.40p 198.00p 4761
13/12/2022 200.00p 200.00p 196.00p 199.00p 1510
12/12/2022 200.00p 200.40p 200.00p 200.00p 6982
09/12/2022 200.00p 204.00p 200.00p 200.00p 6595
08/12/2022 200.00p 201.20p 197.00p 200.00p 20721
07/12/2022 200.00p 204.00p 196.00p 200.00p 19899
06/12/2022 200.00p 202.90p 200.00p 200.00p 7758
05/12/2022 200.00p 202.00p 197.50p 200.00p 2515
02/12/2022 200.00p 203.44p 197.65p 200.00p 4230
01/12/2022 201.00p 202.50p 196.10p 200.00p 238295
30/11/2022 192.50p 204.50p 190.10p 204.00p 173710
29/11/2022 192.50p 194.00p 190.00p 192.50p 12982
28/11/2022 192.50p 194.00p 190.10p 192.50p 2030
25/11/2022 192.50p 195.00p 190.50p 192.50p 94638
24/11/2022 197.00p 197.00p 191.00p 192.50p 106077
23/11/2022 192.50p 198.00p 190.30p 197.00p 45473
22/11/2022 192.50p 194.40p 192.50p 192.50p 4038
21/11/2022 192.50p 195.00p 190.00p 192.50p 15353
18/11/2022 192.50p 196.00p 191.55p 192.50p 524844
17/11/2022 185.50p 194.00p 184.40p 192.50p 44800
16/11/2022 183.50p 189.00p 183.50p 185.50p 24331
15/11/2022 183.50p 187.00p 180.27p 183.50p 19023
14/11/2022 179.50p 187.00p 179.50p 183.50p 10563
11/11/2022 175.00p 184.00p 174.00p 179.50p 27114
10/11/2022 174.50p 175.00p 172.30p 175.00p 24500
09/11/2022 174.50p 174.50p 174.50p 174.50p 0
08/11/2022 174.50p 174.50p 174.25p 174.50p 2500
07/11/2022 174.50p 177.00p 173.50p 174.50p 8192
04/11/2022 174.00p 176.00p 170.96p 174.50p 1520558
03/11/2022 174.00p 178.00p 174.00p 174.00p 55
02/11/2022 176.00p 178.40p 170.10p 174.00p 25092
01/11/2022 167.50p 180.00p 167.50p 176.00p 22584
31/10/2022 167.00p 168.00p 164.00p 167.50p 41500
28/10/2022 167.50p 167.50p 164.60p 167.00p 9914
27/10/2022 163.50p 168.00p 163.08p 167.50p 10225
26/10/2022 163.50p 165.90p 162.50p 163.50p 6000
25/10/2022 163.50p 164.79p 162.37p 163.50p 3
24/10/2022 162.50p 164.99p 162.20p 163.50p 8006
21/10/2022 162.50p 164.65p 161.10p 162.50p 6032
20/10/2022 158.50p 165.00p 157.47p 162.50p 31699
19/10/2022 158.50p 160.00p 157.47p 158.50p 17002
18/10/2022 158.50p 158.50p 158.50p 158.50p 0
17/10/2022 158.50p 158.90p 157.47p 158.50p 15129

*Close Price adjusted for both dividends and splits