IQGEO Group (IQG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/01/2022 131.00p 132.80p 131.00p 131.00p 12106
05/01/2022 131.00p 133.88p 130.70p 131.00p 7455
04/01/2022 131.00p 133.88p 128.00p 131.00p 25463
03/01/2022 129.00p 129.00p 129.00p 129.00p 0
31/12/2021 129.00p 129.00p 129.00p 129.00p 0
30/12/2021 129.00p 129.96p 128.00p 129.00p 6498
29/12/2021 129.00p 129.00p 128.00p 129.00p 256
28/12/2021 129.00p 130.00p 129.00p 129.00p 450
27/12/2021 129.00p 130.00p 129.00p 129.00p 450
24/12/2021 129.00p 130.00p 129.00p 129.00p 450
23/12/2021 129.00p 129.00p 128.70p 129.00p 2500
22/12/2021 129.00p 129.00p 128.00p 129.00p 5799
21/12/2021 129.00p 129.00p 128.00p 129.00p 8768
20/12/2021 130.00p 131.80p 128.00p 130.00p 16673
17/12/2021 130.00p 130.00p 130.00p 130.00p 0
16/12/2021 128.00p 131.60p 128.00p 130.00p 17000
15/12/2021 128.00p 128.00p 124.50p 128.00p 54688
14/12/2021 132.00p 132.00p 128.00p 128.00p 23676
13/12/2021 132.00p 132.00p 130.00p 132.00p 1757
10/12/2021 132.00p 132.00p 130.00p 132.00p 22244
09/12/2021 132.00p 132.00p 130.00p 132.00p 20000
08/12/2021 132.00p 132.19p 130.00p 132.00p 2250
07/12/2021 132.00p 132.00p 132.00p 132.00p 0
06/12/2021 132.00p 132.19p 130.00p 132.00p 4524
03/12/2021 132.00p 132.19p 132.00p 132.00p 16558
02/12/2021 132.00p 132.00p 132.00p 132.00p 0
01/12/2021 132.00p 132.30p 132.00p 132.00p 188
30/11/2021 132.00p 132.19p 132.00p 132.00p 756
29/11/2021 132.00p 132.30p 132.00p 132.00p 1545
26/11/2021 131.00p 134.00p 128.00p 132.00p 21257
25/11/2021 132.00p 132.00p 130.00p 132.00p 20000
24/11/2021 132.00p 132.00p 130.01p 132.00p 3787
23/11/2021 132.00p 132.35p 132.00p 132.00p 1200
22/11/2021 132.00p 132.00p 132.00p 132.00p 0
19/11/2021 132.00p 132.50p 130.01p 132.00p 6545
18/11/2021 132.00p 132.50p 132.00p 132.00p 6792
17/11/2021 132.00p 132.00p 132.00p 132.00p 0
16/11/2021 132.00p 132.00p 130.00p 132.00p 10000
15/11/2021 132.00p 132.90p 130.00p 131.00p 8804
12/11/2021 132.00p 132.00p 130.00p 132.00p 15027
11/11/2021 132.00p 132.00p 130.00p 132.00p 13048
10/11/2021 132.00p 132.00p 130.00p 132.00p 10501
09/11/2021 132.00p 132.00p 130.00p 132.00p 6113
08/11/2021 132.00p 132.00p 128.00p 132.00p 28050
05/11/2021 131.00p 132.00p 130.00p 132.00p 12000
04/11/2021 132.50p 132.50p 129.00p 131.00p 17375
03/11/2021 132.50p 132.50p 131.00p 132.50p 3492
02/11/2021 132.50p 132.50p 132.50p 132.50p 0
01/11/2021 132.50p 132.50p 131.10p 132.50p 850
29/10/2021 132.50p 132.50p 132.25p 132.50p 12300
28/10/2021 132.50p 132.50p 131.00p 132.50p 1000
27/10/2021 133.50p 134.30p 130.50p 132.50p 13300
26/10/2021 133.50p 134.30p 133.00p 133.50p 32792
25/10/2021 132.00p 135.00p 132.00p 133.50p 28176
22/10/2021 132.00p 132.98p 132.00p 132.00p 5500
21/10/2021 132.00p 132.98p 131.00p 132.00p 13000
20/10/2021 132.00p 132.98p 132.00p 132.00p 8939
19/10/2021 132.00p 132.00p 131.00p 132.00p 2061
18/10/2021 132.00p 132.00p 131.40p 132.00p 245
15/10/2021 132.00p 132.00p 132.00p 132.00p 91593
14/10/2021 132.00p 132.00p 131.40p 132.00p 913
13/10/2021 132.00p 132.00p 131.50p 132.00p 13306
12/10/2021 132.00p 132.40p 131.00p 132.00p 6489
11/10/2021 132.00p 132.00p 131.00p 132.00p 15286
08/10/2021 131.50p 133.00p 131.00p 132.00p 117567
07/10/2021 131.50p 131.50p 130.00p 131.50p 10185
06/10/2021 131.50p 131.70p 130.00p 131.50p 7615
05/10/2021 131.50p 131.50p 131.00p 131.50p 18898
04/10/2021 131.50p 131.50p 131.50p 131.50p 15098
01/10/2021 131.50p 131.50p 131.00p 131.50p 767
30/09/2021 131.50p 131.50p 131.50p 131.50p 6582
29/09/2021 131.50p 131.50p 131.50p 131.50p 500
28/09/2021 131.50p 131.50p 131.50p 131.50p 4000
27/09/2021 131.00p 131.50p 129.40p 131.50p 3419
24/09/2021 131.00p 133.00p 131.00p 131.00p 376226
23/09/2021 130.50p 132.60p 129.00p 131.00p 46124
22/09/2021 130.50p 133.00p 128.00p 130.50p 30353
21/09/2021 130.00p 131.60p 129.50p 130.00p 8172
20/09/2021 132.00p 132.00p 128.00p 130.00p 4906
17/09/2021 126.50p 137.50p 125.00p 132.00p 62333
16/09/2021 126.00p 126.50p 126.00p 126.50p 0
15/09/2021 126.00p 126.40p 126.00p 126.00p 5718
14/09/2021 126.00p 126.70p 126.00p 126.00p 400
13/09/2021 125.00p 128.00p 124.30p 126.00p 20190
10/09/2021 124.00p 124.60p 124.00p 124.00p 802
09/09/2021 121.50p 126.00p 121.50p 124.00p 50847
08/09/2021 121.50p 123.00p 121.50p 123.00p 9223
07/09/2021 121.50p 121.50p 120.20p 121.50p 394
06/09/2021 121.50p 122.00p 120.00p 121.50p 14952
03/09/2021 121.50p 121.50p 120.20p 121.50p 792551
02/09/2021 123.00p 123.00p 120.00p 121.50p 11156
01/09/2021 123.00p 123.00p 123.00p 123.00p 1411
31/08/2021 123.00p 123.00p 121.00p 121.00p 8078
30/08/2021 123.00p 123.00p 123.00p 123.00p 0
27/08/2021 123.00p 123.00p 123.00p 123.00p 0
26/08/2021 123.00p 123.90p 123.00p 123.00p 6320
25/08/2021 123.00p 123.00p 122.90p 123.00p 2024
24/08/2021 123.00p 123.00p 122.90p 123.00p 4068
23/08/2021 123.00p 124.00p 123.00p 123.00p 502
20/08/2021 123.00p 123.00p 120.50p 123.00p 4248
19/08/2021 123.00p 123.00p 123.00p 123.00p 315
18/08/2021 123.00p 123.30p 122.00p 123.00p 8058
17/08/2021 123.00p 123.00p 123.00p 123.00p 0
16/08/2021 123.00p 123.00p 122.00p 123.00p 388
13/08/2021 123.00p 123.00p 122.00p 123.00p 4500
12/08/2021 123.00p 123.00p 123.00p 123.00p 0
11/08/2021 123.00p 123.00p 123.00p 123.00p 0
10/08/2021 123.00p 125.00p 122.00p 123.00p 15696
09/08/2021 123.00p 125.00p 123.00p 125.00p 11980
06/08/2021 123.00p 123.00p 122.00p 123.00p 10987
05/08/2021 123.00p 123.00p 118.25p 123.00p 46512
04/08/2021 123.00p 123.00p 122.00p 123.00p 14400
03/08/2021 122.00p 123.00p 121.00p 123.00p 18168
02/08/2021 123.50p 123.50p 120.91p 122.00p 27252
30/07/2021 123.50p 123.50p 122.39p 123.50p 14000
29/07/2021 123.50p 124.70p 123.50p 123.50p 795
28/07/2021 123.50p 123.50p 122.00p 122.00p 39168
27/07/2021 123.50p 123.50p 119.00p 123.50p 43473
26/07/2021 123.50p 123.50p 122.00p 123.50p 9700
23/07/2021 123.50p 123.50p 123.50p 123.50p 15525
22/07/2021 123.50p 123.50p 122.00p 123.50p 2837
21/07/2021 123.50p 123.50p 123.32p 123.50p 9959
20/07/2021 121.50p 123.50p 121.50p 123.50p 31675
19/07/2021 123.00p 124.00p 122.00p 122.00p 10644
16/07/2021 121.00p 121.00p 120.60p 121.00p 1205
15/07/2021 121.00p 122.00p 121.00p 121.00p 127009
14/07/2021 124.00p 125.00p 120.00p 121.00p 8575
13/07/2021 124.00p 124.00p 123.00p 124.00p 93703
12/07/2021 126.00p 126.00p 123.45p 125.00p 32388
09/07/2021 126.00p 126.00p 126.00p 126.00p 784
08/07/2021 125.50p 129.00p 125.50p 126.00p 17400
07/07/2021 125.50p 125.50p 124.00p 125.50p 52475
06/07/2021 125.50p 125.80p 125.50p 125.50p 2000
05/07/2021 125.50p 125.80p 125.50p 125.50p 7000
02/07/2021 125.50p 125.50p 124.00p 125.50p 3821
01/07/2021 125.50p 126.40p 124.05p 125.50p 5071
30/06/2021 124.50p 126.00p 124.50p 125.50p 34810
29/06/2021 123.50p 127.00p 123.00p 125.00p 29689
28/06/2021 123.50p 124.00p 123.50p 123.50p 4000
25/06/2021 123.50p 123.50p 123.50p 123.50p 0
24/06/2021 123.50p 124.00p 123.00p 123.50p 68938
23/06/2021 123.50p 123.50p 123.00p 123.50p 5348
22/06/2021 123.00p 123.50p 123.00p 123.50p 14417
21/06/2021 124.00p 124.00p 121.00p 123.00p 15573
18/06/2021 124.00p 124.60p 124.00p 124.00p 412
17/06/2021 124.00p 124.88p 124.00p 124.00p 1593
16/06/2021 124.00p 124.96p 123.00p 124.00p 12872
15/06/2021 124.50p 127.40p 122.80p 124.00p 57025
14/06/2021 124.50p 128.00p 124.50p 128.00p 2
11/06/2021 125.00p 125.00p 122.50p 124.50p 4088
10/06/2021 124.50p 124.50p 124.50p 124.50p 0
09/06/2021 124.50p 127.00p 124.50p 124.50p 387
08/06/2021 121.00p 127.90p 121.00p 124.50p 15374
07/06/2021 121.00p 121.50p 121.00p 121.00p 839
04/06/2021 121.00p 121.50p 121.00p 121.00p 1234
03/06/2021 121.00p 121.50p 119.50p 121.00p 10685
02/06/2021 120.00p 121.00p 120.00p 121.00p 0
01/06/2021 121.00p 121.00p 120.10p 121.00p 80
31/05/2021 119.50p 121.60p 119.50p 121.00p 11742
28/05/2021 119.50p 121.60p 119.50p 121.00p 11742
27/05/2021 119.50p 119.50p 118.15p 119.50p 1165
26/05/2021 121.50p 122.20p 118.10p 119.50p 3440
25/05/2021 121.50p 121.50p 121.50p 121.50p 0
24/05/2021 121.50p 122.90p 120.00p 121.50p 8600
21/05/2021 121.50p 121.90p 121.50p 121.50p 1000
20/05/2021 121.50p 121.90p 120.00p 121.50p 4600
19/05/2021 121.50p 121.50p 121.50p 121.50p 0
18/05/2021 121.50p 121.50p 121.50p 121.50p 0
17/05/2021 121.50p 122.00p 120.10p 121.50p 10048
14/05/2021 121.50p 121.50p 120.00p 121.50p 8000
13/05/2021 121.50p 122.25p 118.00p 121.50p 17100
12/05/2021 119.50p 123.75p 119.50p 121.50p 11074
11/05/2021 119.50p 119.50p 119.50p 119.50p 0
10/05/2021 119.00p 121.00p 118.30p 119.50p 20003
07/05/2021 119.50p 119.50p 118.25p 119.00p 14710
06/05/2021 119.50p 121.00p 118.00p 119.50p 11817
05/05/2021 123.50p 124.30p 118.00p 119.00p 13322
04/05/2021 123.50p 124.40p 122.00p 123.50p 25427
03/05/2021 124.00p 124.80p 122.00p 123.50p 14868
30/04/2021 124.00p 124.80p 122.00p 123.50p 14868
29/04/2021 121.00p 127.00p 120.01p 124.00p 36914
28/04/2021 121.00p 121.60p 120.00p 121.00p 31852
27/04/2021 121.00p 121.60p 120.40p 121.00p 3071
26/04/2021 113.50p 121.00p 113.50p 121.00p 73338
23/04/2021 110.50p 113.50p 110.50p 113.50p 2500
22/04/2021 107.50p 110.50p 107.00p 110.50p 9264
21/04/2021 107.50p 108.00p 107.00p 107.50p 14470
20/04/2021 107.00p 108.00p 107.00p 107.50p 36448
19/04/2021 112.00p 112.00p 104.12p 107.00p 47391
16/04/2021 112.50p 113.25p 110.00p 112.00p 32696
15/04/2021 112.50p 113.00p 112.50p 112.50p 1021
14/04/2021 112.50p 113.90p 111.50p 112.50p 20900
13/04/2021 112.50p 113.25p 112.50p 112.50p 19851
12/04/2021 112.50p 113.25p 112.50p 112.50p 15625
09/04/2021 114.50p 114.50p 112.50p 112.50p 17690
08/04/2021 114.50p 115.00p 114.05p 114.50p 22660
07/04/2021 113.50p 115.00p 113.50p 114.50p 12199
06/04/2021 110.00p 115.00p 109.00p 113.50p 32993
05/04/2021 109.00p 110.96p 109.00p 110.00p 5248
02/04/2021 109.00p 110.96p 109.00p 110.00p 5248

*Close Price adjusted for both dividends and splits