IQGEO Group (IQG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/10/2022 158.50p 158.50p 157.45p 158.50p 717
13/10/2022 158.50p 158.50p 157.50p 158.50p 69444
12/10/2022 157.50p 159.00p 157.46p 158.50p 13916
11/10/2022 157.50p 158.00p 157.45p 157.50p 39510
10/10/2022 157.50p 158.00p 157.00p 157.50p 98050
07/10/2022 158.00p 158.00p 156.00p 157.50p 14456
06/10/2022 150.00p 160.00p 149.00p 159.00p 163906
05/10/2022 149.50p 152.00p 149.50p 149.50p 3
04/10/2022 149.50p 150.25p 147.20p 149.50p 2319
03/10/2022 151.50p 152.90p 148.30p 149.50p 129938
30/09/2022 150.00p 154.00p 150.00p 151.50p 8319
29/09/2022 150.00p 152.00p 150.00p 150.00p 1000
28/09/2022 151.00p 153.00p 150.00p 150.00p 6433
27/09/2022 151.50p 155.00p 148.00p 151.00p 1078
26/09/2022 151.00p 153.90p 151.00p 151.50p 3921
23/09/2022 148.50p 155.04p 148.50p 151.00p 9065
22/09/2022 146.50p 146.50p 146.10p 146.50p 3
21/09/2022 146.50p 148.00p 146.10p 146.50p 3843
20/09/2022 147.50p 148.00p 146.50p 146.50p 25811
19/09/2022 142.50p 146.00p 142.50p 145.00p 3208
16/09/2022 142.50p 146.00p 142.50p 145.00p 3208
15/09/2022 142.50p 142.60p 142.50p 142.50p 596
14/09/2022 142.50p 142.55p 142.50p 142.50p 9755
13/09/2022 142.50p 145.00p 142.50p 142.50p 5096
12/09/2022 142.50p 142.50p 142.00p 142.50p 1561
09/09/2022 142.50p 145.00p 142.50p 142.50p 8000
08/09/2022 142.50p 147.00p 142.50p 142.50p 10962
07/09/2022 142.50p 145.00p 141.75p 142.50p 10163
06/09/2022 141.00p 144.00p 141.00p 142.50p 11873
05/09/2022 141.00p 141.60p 141.00p 141.00p 42
02/09/2022 141.00p 141.60p 141.00p 141.00p 699
01/09/2022 141.00p 141.60p 141.00p 141.00p 310
31/08/2022 141.00p 141.60p 141.00p 141.00p 175
30/08/2022 141.50p 142.10p 140.00p 141.00p 16281
29/08/2022 141.50p 142.10p 140.00p 141.50p 15520
26/08/2022 141.50p 142.10p 140.00p 141.50p 15520
25/08/2022 141.50p 142.10p 140.00p 141.50p 499250
24/08/2022 141.50p 142.10p 141.50p 141.50p 1008909
23/08/2022 143.00p 144.00p 140.00p 141.50p 17977
22/08/2022 143.00p 143.00p 141.65p 143.00p 727
19/08/2022 143.00p 143.00p 125.00p 143.00p 8019
18/08/2022 142.50p 146.00p 140.00p 143.00p 10708
17/08/2022 141.00p 145.99p 138.60p 142.50p 14648
16/08/2022 144.00p 146.00p 135.00p 141.00p 234387
15/08/2022 133.00p 145.00p 131.50p 144.00p 315603
12/08/2022 125.50p 134.84p 124.70p 133.00p 397470
11/08/2022 125.50p 125.50p 124.00p 125.50p 986
10/08/2022 125.00p 125.50p 122.25p 125.50p 25000
09/08/2022 127.50p 127.50p 123.00p 125.00p 8288
08/08/2022 127.50p 130.00p 125.10p 127.50p 4062
05/08/2022 127.50p 127.50p 125.00p 127.50p 284
04/08/2022 127.50p 128.00p 127.50p 127.50p 15
03/08/2022 127.50p 130.00p 127.50p 127.50p 271
02/08/2022 127.50p 130.00p 126.90p 127.50p 2081
01/08/2022 126.50p 128.00p 123.00p 126.50p 13267
29/07/2022 123.50p 127.72p 123.00p 123.00p 16800
28/07/2022 123.50p 123.80p 123.50p 123.50p 589
27/07/2022 123.50p 123.50p 123.50p 123.50p 0
26/07/2022 123.50p 124.80p 123.50p 123.50p 10500
25/07/2022 125.00p 126.15p 120.00p 123.50p 22280
22/07/2022 137.50p 137.50p 125.00p 126.50p 21257
21/07/2022 137.50p 138.00p 137.50p 137.50p 1
20/07/2022 137.50p 137.50p 137.50p 137.50p 5194
19/07/2022 137.50p 137.50p 137.05p 137.50p 15
18/07/2022 137.50p 137.50p 137.13p 137.50p 5227
15/07/2022 138.50p 138.50p 138.50p 138.50p 0
14/07/2022 140.00p 140.72p 138.50p 138.50p 7662
13/07/2022 138.00p 138.00p 138.00p 138.00p 0
12/07/2022 139.50p 139.50p 138.00p 138.00p 0
11/07/2022 139.50p 139.50p 139.50p 139.50p 0
08/07/2022 139.50p 139.50p 138.00p 139.50p 1267
07/07/2022 139.50p 139.50p 139.34p 139.50p 2143
06/07/2022 139.50p 139.50p 139.40p 139.50p 717
05/07/2022 139.50p 139.50p 139.50p 139.50p 0
04/07/2022 139.50p 139.80p 138.00p 139.50p 16394
01/07/2022 137.50p 137.50p 137.50p 137.50p 0
30/06/2022 138.00p 138.00p 136.00p 137.50p 2000
29/06/2022 141.50p 141.50p 137.00p 138.00p 13408
28/06/2022 141.50p 141.50p 140.00p 141.50p 2500000
27/06/2022 141.50p 141.50p 141.50p 141.50p 0
24/06/2022 141.50p 141.50p 141.50p 141.50p 0
23/06/2022 141.50p 141.50p 140.00p 140.00p 398
22/06/2022 144.50p 144.50p 137.00p 141.50p 15397
21/06/2022 144.50p 144.50p 142.00p 144.50p 2000
20/06/2022 144.50p 144.50p 142.00p 144.50p 101
17/06/2022 144.50p 144.50p 144.50p 144.50p 0
16/06/2022 144.50p 144.50p 144.50p 144.50p 0
15/06/2022 144.50p 144.50p 144.50p 144.50p 0
14/06/2022 144.50p 144.50p 142.00p 144.50p 3500
13/06/2022 144.50p 144.50p 144.50p 144.50p 0
10/06/2022 144.50p 144.50p 144.00p 144.50p 70
09/06/2022 144.50p 144.50p 142.00p 144.50p 1500
08/06/2022 143.50p 144.50p 143.50p 144.50p 13347
07/06/2022 143.50p 143.50p 143.50p 143.50p 0
06/06/2022 146.00p 146.00p 143.50p 143.50p 4150
03/06/2022 147.00p 147.00p 143.00p 146.00p 2150852
02/06/2022 147.00p 147.00p 143.00p 146.00p 2150852
01/06/2022 147.00p 147.00p 143.00p 146.00p 2150852
31/05/2022 147.00p 147.00p 147.00p 147.00p 0
30/05/2022 147.00p 147.00p 147.00p 147.00p 0
27/05/2022 147.00p 147.00p 147.00p 147.00p 0
26/05/2022 147.50p 147.50p 144.00p 147.00p 3475
25/05/2022 147.50p 149.90p 145.00p 147.50p 1090
24/05/2022 147.50p 147.50p 147.50p 147.50p 0
23/05/2022 147.00p 147.50p 142.00p 147.50p 19036
20/05/2022 148.00p 148.00p 148.00p 148.00p 2487
19/05/2022 149.00p 149.00p 147.00p 148.00p 8470
18/05/2022 149.00p 149.00p 149.00p 149.00p 0
17/05/2022 149.00p 149.00p 148.00p 149.00p 3809
16/05/2022 149.00p 149.00p 148.00p 149.00p 5499
13/05/2022 149.00p 149.00p 148.80p 149.00p 672
12/05/2022 150.00p 150.00p 148.00p 149.00p 2577
11/05/2022 150.00p 150.00p 150.00p 150.00p 0
10/05/2022 150.00p 150.00p 148.20p 150.00p 102
09/05/2022 150.00p 150.00p 150.00p 150.00p 650
06/05/2022 155.00p 155.00p 148.05p 150.00p 59148
05/05/2022 153.00p 156.00p 151.00p 155.00p 20068
04/05/2022 147.50p 155.00p 147.00p 153.00p 25236
03/05/2022 147.50p 147.50p 147.00p 147.50p 1776
02/05/2022 147.50p 147.50p 147.00p 147.50p 1980
29/04/2022 147.50p 147.50p 147.00p 147.50p 1980
28/04/2022 147.50p 147.50p 147.00p 147.50p 50
27/04/2022 147.50p 148.00p 145.00p 147.50p 51361
26/04/2022 147.50p 147.50p 145.00p 147.50p 98890
25/04/2022 147.50p 147.70p 147.05p 147.50p 1750
22/04/2022 147.50p 147.50p 147.00p 147.50p 1331
21/04/2022 147.50p 148.00p 147.05p 147.50p 13647
20/04/2022 147.50p 147.50p 147.00p 147.50p 48500
19/04/2022 150.50p 150.50p 147.00p 147.50p 69425
18/04/2022 150.50p 150.50p 149.00p 150.50p 1864
15/04/2022 150.50p 150.50p 149.00p 150.50p 1864
14/04/2022 150.50p 150.50p 149.00p 150.50p 1864
13/04/2022 150.50p 150.50p 150.50p 150.50p 0
12/04/2022 150.50p 150.50p 149.00p 150.50p 4396
11/04/2022 150.50p 150.50p 150.35p 150.50p 232
08/04/2022 150.50p 150.50p 150.35p 150.50p 5326
07/04/2022 150.50p 150.80p 150.35p 150.50p 1064
06/04/2022 150.50p 150.90p 150.50p 150.50p 130
05/04/2022 150.00p 153.00p 150.00p 150.50p 67551
04/04/2022 151.50p 152.40p 149.44p 150.00p 23614
01/04/2022 135.50p 151.50p 135.50p 151.50p 45380
31/03/2022 131.00p 135.50p 131.00p 135.50p 8118
30/03/2022 131.00p 131.00p 129.00p 131.00p 10000
29/03/2022 131.00p 131.00p 129.00p 131.00p 22176
28/03/2022 130.50p 131.00p 130.50p 131.00p 0
25/03/2022 130.50p 131.50p 130.50p 130.50p 9981
24/03/2022 130.00p 132.90p 130.00p 130.50p 11199
23/03/2022 128.00p 131.80p 128.00p 130.00p 27530
22/03/2022 127.50p 130.00p 126.60p 128.00p 19106
21/03/2022 124.50p 125.10p 124.50p 124.50p 310
18/03/2022 124.50p 125.40p 123.00p 124.50p 17416
17/03/2022 126.00p 130.00p 124.00p 124.50p 64200
16/03/2022 122.00p 127.00p 122.00p 125.50p 23763
15/03/2022 115.00p 122.00p 115.00p 122.00p 16473
14/03/2022 114.50p 114.50p 114.22p 114.50p 1663
11/03/2022 114.50p 114.50p 114.50p 114.50p 0
10/03/2022 111.00p 116.00p 110.00p 114.50p 15025
09/03/2022 110.00p 111.60p 109.00p 111.00p 190425
08/03/2022 110.50p 110.50p 109.00p 110.00p 24502
07/03/2022 111.50p 111.50p 109.00p 110.50p 4771
04/03/2022 112.50p 112.50p 111.00p 112.00p 23989
03/03/2022 115.00p 115.00p 112.00p 112.50p 12000
02/03/2022 119.00p 119.00p 110.00p 115.00p 66592
01/03/2022 127.50p 127.50p 120.00p 120.00p 10218
28/02/2022 127.50p 127.50p 125.00p 127.50p 374
25/02/2022 127.50p 127.50p 127.50p 127.50p 0
24/02/2022 127.50p 127.50p 125.00p 127.50p 500
23/02/2022 129.50p 131.00p 128.25p 130.00p 60000
22/02/2022 130.50p 130.50p 125.00p 129.50p 22116
21/02/2022 130.50p 130.50p 130.00p 130.50p 5292
18/02/2022 130.50p 130.50p 130.00p 130.50p 5000
17/02/2022 130.50p 130.50p 130.00p 130.50p 6478
16/02/2022 130.50p 130.50p 130.35p 130.50p 100
15/02/2022 130.50p 130.50p 130.50p 130.50p 0
14/02/2022 132.50p 132.50p 130.00p 130.50p 23969
11/02/2022 132.50p 132.50p 132.50p 132.50p 0
10/02/2022 132.50p 132.50p 132.00p 132.50p 17100
09/02/2022 132.50p 132.50p 132.00p 132.50p 7301
08/02/2022 132.50p 132.50p 132.50p 132.50p 0
07/02/2022 132.50p 132.50p 132.00p 132.50p 1000
04/02/2022 132.50p 132.50p 132.50p 132.50p 0
03/02/2022 132.50p 132.50p 132.50p 132.50p 0
02/02/2022 132.50p 132.50p 132.50p 132.50p 0
01/02/2022 132.50p 132.50p 132.00p 132.50p 5303
31/01/2022 132.50p 132.50p 132.00p 132.50p 22324
28/01/2022 132.50p 132.50p 132.50p 132.50p 0
27/01/2022 132.50p 132.50p 132.00p 132.50p 6159
26/01/2022 133.50p 133.50p 130.00p 133.50p 81000
25/01/2022 133.50p 133.50p 132.00p 133.50p 17642
24/01/2022 133.50p 133.50p 130.00p 133.50p 14303
21/01/2022 133.50p 133.50p 132.00p 133.50p 5379
20/01/2022 133.00p 133.50p 129.00p 133.50p 28858
19/01/2022 132.00p 133.00p 129.00p 133.00p 47006
18/01/2022 132.00p 132.40p 132.00p 132.00p 7548
17/01/2022 132.00p 132.00p 130.20p 132.00p 6818
14/01/2022 131.00p 132.00p 130.00p 132.00p 47243
13/01/2022 131.00p 131.78p 128.00p 131.00p 13311
12/01/2022 133.00p 134.80p 130.00p 131.00p 53616
10/01/2022 131.50p 132.00p 129.00p 131.50p 12096
07/01/2022 131.00p 132.14p 128.00p 131.00p 11643

*Close Price adjusted for both dividends and splits