IQGEO Group (IQG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/04/2021 109.00p 110.96p 109.00p 110.00p 25248
31/03/2021 109.00p 110.00p 108.00p 109.00p 5269
30/03/2021 100.00p 109.92p 100.00p 108.50p 32970
29/03/2021 98.00p 101.00p 98.00p 100.00p 32667
26/03/2021 98.50p 100.00p 98.00p 98.00p 8274
25/03/2021 99.00p 99.00p 98.00p 98.50p 3976
24/03/2021 99.00p 100.80p 99.00p 99.00p 215
23/03/2021 98.50p 101.00p 98.50p 99.00p 7082
22/03/2021 98.50p 100.50p 96.25p 98.50p 1090
19/03/2021 98.50p 98.50p 98.50p 98.50p 41190
18/03/2021 98.50p 100.49p 98.50p 98.50p 996
17/03/2021 98.50p 100.49p 98.50p 98.50p 995
16/03/2021 98.50p 98.50p 98.50p 98.50p 0
15/03/2021 98.50p 98.50p 97.50p 98.50p 20469
12/03/2021 98.50p 101.00p 98.50p 98.50p 10000
11/03/2021 98.50p 98.50p 97.66p 98.50p 2000
10/03/2021 98.50p 101.00p 96.50p 98.50p 14514
09/03/2021 98.50p 100.50p 96.20p 98.50p 5211
08/03/2021 98.50p 100.00p 98.50p 98.50p 2994
05/03/2021 99.00p 99.00p 97.25p 98.50p 5471
04/03/2021 99.00p 101.00p 97.50p 99.00p 9966
03/03/2021 98.50p 101.00p 98.50p 99.00p 6907
02/03/2021 98.50p 98.50p 96.66p 98.50p 229
01/03/2021 98.50p 101.00p 98.50p 98.50p 1972
26/02/2021 98.50p 98.50p 98.50p 98.50p 0
25/02/2021 98.50p 101.00p 96.75p 98.50p 5500
24/02/2021 98.50p 101.00p 98.50p 98.50p 4875
23/02/2021 99.50p 100.00p 98.50p 98.50p 9549
22/02/2021 99.50p 101.00p 98.05p 99.50p 4091
19/02/2021 99.50p 101.00p 98.00p 99.50p 17437
18/02/2021 99.00p 100.98p 98.00p 99.50p 22804
17/02/2021 99.00p 100.00p 98.50p 99.00p 3503
16/02/2021 97.00p 100.00p 97.00p 99.00p 1500
15/02/2021 96.50p 100.00p 96.50p 100.00p 10112
12/02/2021 96.50p 96.50p 96.50p 96.50p 0
11/02/2021 96.50p 97.90p 96.50p 96.50p 4080
10/02/2021 96.50p 97.00p 96.50p 96.50p 1481
09/02/2021 98.50p 98.50p 95.08p 96.50p 6900
08/02/2021 100.00p 100.00p 97.00p 98.50p 9036
05/02/2021 100.00p 100.00p 98.20p 100.00p 12381
04/02/2021 100.00p 100.00p 100.00p 100.00p 0
03/02/2021 100.00p 100.00p 98.00p 100.00p 5996
02/02/2021 100.00p 105.00p 99.30p 105.00p 5326
01/02/2021 100.00p 101.00p 99.30p 100.00p 4490
29/01/2021 100.00p 102.00p 100.00p 100.00p 38619
28/01/2021 102.00p 102.00p 96.50p 99.50p 16602
27/01/2021 102.00p 102.00p 102.00p 102.00p 0
26/01/2021 102.00p 104.00p 102.00p 102.00p 11586
25/01/2021 100.00p 104.00p 99.25p 102.00p 9615
22/01/2021 100.00p 102.00p 100.00p 100.00p 1974
21/01/2021 100.00p 100.00p 100.00p 100.00p 0
20/01/2021 100.00p 101.90p 98.00p 100.00p 5598
19/01/2021 101.50p 101.92p 98.20p 100.00p 12732
18/01/2021 103.50p 103.50p 100.00p 101.50p 16733
15/01/2021 94.00p 94.90p 93.26p 94.00p 5378
14/01/2021 94.00p 96.00p 92.50p 92.50p 14495
13/01/2021 97.25p 102.00p 93.00p 94.00p 18800
12/01/2021 98.50p 98.50p 97.25p 97.25p 22500
11/01/2021 99.00p 99.50p 97.10p 98.50p 8424
08/01/2021 102.00p 103.40p 98.00p 99.00p 19931
07/01/2021 102.50p 103.50p 102.00p 102.00p 5165
06/01/2021 99.50p 102.50p 99.50p 102.50p 31170
05/01/2021 97.50p 101.00p 97.50p 99.50p 17004
04/01/2021 96.00p 100.00p 96.00p 97.50p 2594
01/01/2021 84.00p 96.30p 84.00p 96.00p 53575
31/12/2020 84.00p 96.30p 84.00p 96.00p 53575
30/12/2020 82.50p 84.00p 82.50p 83.00p 2904
29/12/2020 82.00p 83.90p 82.00p 82.50p 11444
28/12/2020 82.00p 83.00p 82.00p 82.00p 2181
25/12/2020 82.00p 83.00p 82.00p 82.00p 2181
24/12/2020 82.00p 83.00p 82.00p 82.00p 2181
23/12/2020 82.00p 83.00p 81.40p 82.00p 8649
22/12/2020 84.00p 84.00p 81.06p 82.00p 20306
21/12/2020 82.00p 82.00p 81.00p 82.00p 5900
18/12/2020 83.50p 83.50p 81.00p 82.00p 5034
17/12/2020 83.50p 83.50p 83.00p 83.50p 2500
16/12/2020 83.50p 83.50p 83.10p 83.50p 5384
15/12/2020 83.50p 83.50p 83.10p 83.50p 2300
14/12/2020 83.50p 83.50p 83.00p 83.50p 2000
11/12/2020 84.50p 84.50p 83.50p 83.50p 1500
10/12/2020 85.00p 85.00p 84.50p 84.50p 10000
09/12/2020 85.00p 86.00p 84.25p 85.00p 4288
08/12/2020 85.00p 85.00p 84.25p 85.00p 5000
07/12/2020 84.50p 86.00p 84.00p 85.00p 19069
04/12/2020 84.00p 85.00p 84.00p 84.50p 17792
03/12/2020 83.50p 85.00p 83.50p 84.00p 14652
02/12/2020 81.00p 85.00p 81.00p 83.50p 6100
01/12/2020 78.00p 82.00p 78.00p 81.00p 16333
30/11/2020 78.00p 78.00p 78.00p 78.00p 0
27/11/2020 78.00p 80.00p 78.00p 78.00p 302
26/11/2020 75.50p 80.00p 75.50p 78.00p 8000
25/11/2020 75.50p 77.00p 75.50p 75.50p 4288
24/11/2020 75.50p 75.50p 75.50p 75.50p 0
23/11/2020 74.00p 75.50p 74.00p 75.50p 6166
20/11/2020 73.50p 76.00p 73.50p 74.00p 2035
19/11/2020 73.50p 73.50p 73.50p 73.50p 0
18/11/2020 73.00p 73.50p 72.00p 73.50p 1500
17/11/2020 73.00p 73.00p 73.00p 73.00p 1400
16/11/2020 73.00p 73.00p 72.04p 73.00p 5000
13/11/2020 71.00p 73.00p 71.00p 73.00p 2000
12/11/2020 70.00p 73.00p 70.00p 71.00p 15081
10/11/2020 69.00p 72.00p 69.00p 70.00p 12015
09/11/2020 69.00p 69.05p 68.50p 69.00p 7648
06/11/2020 69.00p 69.25p 69.00p 69.00p 2360
05/11/2020 69.00p 70.00p 69.00p 69.00p 4028
04/11/2020 69.00p 69.00p 69.00p 69.00p 0
03/11/2020 69.00p 69.00p 69.00p 69.00p 0
02/11/2020 69.00p 69.05p 69.00p 69.00p 83
30/10/2020 69.00p 69.80p 69.00p 69.00p 2000
29/10/2020 69.00p 69.00p 69.00p 69.00p 0
28/10/2020 69.00p 70.00p 69.00p 69.00p 7070
27/10/2020 69.00p 69.50p 69.00p 69.00p 1079
26/10/2020 69.00p 69.00p 68.80p 69.00p 163
23/10/2020 69.00p 69.00p 69.00p 69.00p 0
22/10/2020 69.50p 69.50p 68.65p 69.00p 1462
21/10/2020 69.50p 71.00p 69.50p 69.50p 9085
20/10/2020 69.50p 70.50p 69.50p 69.50p 709
19/10/2020 69.00p 69.00p 68.60p 69.00p 5042
16/10/2020 69.00p 69.00p 69.00p 69.00p 0
15/10/2020 69.00p 69.00p 68.00p 69.00p 703
14/10/2020 69.00p 69.00p 69.00p 69.00p 0
13/10/2020 69.00p 69.00p 68.00p 69.00p 16881
12/10/2020 69.00p 69.00p 69.00p 69.00p 12815
09/10/2020 68.50p 69.00p 68.50p 69.00p 5373
08/10/2020 71.50p 71.50p 68.00p 68.50p 7069
07/10/2020 71.50p 71.50p 68.00p 71.50p 5379
06/10/2020 71.50p 71.50p 70.75p 71.50p 1500
05/10/2020 71.50p 71.50p 71.50p 71.50p 0
02/10/2020 71.50p 71.50p 70.75p 71.50p 636
01/10/2020 71.50p 71.50p 71.50p 71.50p 0
30/09/2020 71.50p 71.50p 71.50p 71.50p 10000
29/09/2020 71.50p 71.50p 71.50p 71.50p 0
28/09/2020 71.50p 71.50p 71.50p 71.50p 0
25/09/2020 71.50p 73.00p 70.75p 71.50p 8300
24/09/2020 71.50p 71.50p 71.50p 71.50p 0
23/09/2020 70.50p 71.50p 70.50p 71.50p 30000
22/09/2020 70.50p 70.50p 68.10p 70.50p 2279
21/09/2020 71.50p 72.10p 70.50p 70.50p 28871
18/09/2020 71.50p 71.80p 71.50p 71.50p 3590
17/09/2020 67.00p 71.90p 67.00p 71.50p 10090
16/09/2020 67.00p 67.00p 67.00p 67.00p 3700
15/09/2020 67.00p 68.00p 66.40p 67.00p 13852
14/09/2020 67.00p 67.80p 66.40p 67.00p 20002
11/09/2020 67.00p 67.80p 67.00p 67.00p 11771
10/09/2020 67.50p 67.50p 67.00p 67.00p 0
09/09/2020 67.50p 68.80p 67.50p 67.50p 1500
08/09/2020 67.50p 67.50p 66.00p 67.50p 500
07/09/2020 68.50p 68.50p 67.00p 67.50p 8071
04/09/2020 69.00p 69.80p 68.50p 68.50p 4000
03/09/2020 69.00p 69.80p 69.00p 69.00p 20700
02/09/2020 70.00p 71.90p 69.00p 69.00p 1390
01/09/2020 70.00p 70.00p 68.20p 70.00p 1500
31/08/2020 68.50p 70.00p 68.50p 70.00p 12500
28/08/2020 68.50p 70.00p 68.50p 70.00p 12500
27/08/2020 70.50p 70.50p 68.50p 68.50p 5708
26/08/2020 71.00p 71.00p 70.50p 70.50p 0
25/08/2020 71.00p 71.50p 71.00p 71.00p 0
24/08/2020 71.50p 71.50p 71.50p 71.50p 10157
21/08/2020 73.00p 73.00p 71.50p 71.50p 8397
20/08/2020 73.00p 73.00p 73.00p 73.00p 0
19/08/2020 73.00p 73.00p 72.00p 73.00p 3559
18/08/2020 73.00p 73.00p 73.00p 73.00p 0
17/08/2020 73.50p 73.50p 73.00p 73.00p 7016
14/08/2020 74.00p 74.00p 73.50p 73.50p 25000
13/08/2020 74.00p 75.00p 74.00p 74.00p 0
12/08/2020 75.00p 75.00p 73.50p 75.00p 2783
11/08/2020 75.50p 75.50p 73.50p 75.00p 4287
10/08/2020 77.50p 77.50p 75.50p 75.50p 4603
07/08/2020 77.50p 78.00p 77.50p 77.50p 0
06/08/2020 77.50p 77.50p 77.50p 77.50p 0
05/08/2020 77.50p 77.50p 77.50p 77.50p 10000
04/08/2020 76.50p 78.00p 75.60p 77.50p 2924
03/08/2020 75.50p 76.50p 75.50p 76.50p 2500
31/07/2020 75.00p 75.90p 75.00p 75.50p 5270
30/07/2020 75.00p 75.00p 74.00p 75.00p 2941
29/07/2020 72.00p 76.50p 72.00p 75.00p 17081
28/07/2020 72.00p 74.00p 72.00p 72.00p 2702
27/07/2020 69.00p 72.00p 68.16p 72.00p 12651
24/07/2020 69.00p 71.00p 68.16p 69.00p 10262
23/07/2020 66.00p 70.00p 65.50p 65.50p 12067
22/07/2020 65.00p 67.00p 65.00p 66.00p 14160
21/07/2020 65.00p 66.90p 64.20p 65.00p 3314
20/07/2020 65.50p 66.90p 64.90p 65.00p 6500
17/07/2020 65.00p 66.00p 65.00p 65.50p 5000
16/07/2020 64.50p 65.00p 61.00p 65.00p 20615
15/07/2020 64.50p 64.50p 63.30p 64.50p 100
14/07/2020 64.50p 65.50p 64.50p 64.50p 567
13/07/2020 60.50p 60.50p 59.50p 59.50p 3000
10/07/2020 59.50p 59.50p 59.50p 59.50p 0
09/07/2020 59.50p 60.00p 59.50p 59.50p 3483
08/07/2020 59.50p 60.10p 58.06p 59.50p 21622
07/07/2020 59.50p 59.50p 59.50p 59.50p 0
06/07/2020 59.50p 59.50p 59.50p 59.50p 453000
03/07/2020 59.50p 59.50p 59.50p 59.50p 0
02/07/2020 59.50p 59.50p 59.50p 59.50p 0
01/07/2020 59.50p 60.00p 59.50p 59.50p 1658
30/06/2020 60.50p 61.00p 59.00p 59.50p 3646
29/06/2020 59.50p 59.50p 58.50p 59.50p 726
26/06/2020 59.50p 59.50p 58.00p 59.50p 407
25/06/2020 61.50p 62.00p 58.00p 59.50p 3240

*Close Price adjusted for both dividends and splits