IQGEO Group (IQG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/06/2020 63.50p 63.50p 60.00p 61.50p 10000
23/06/2020 63.50p 63.80p 62.25p 63.50p 10236
22/06/2020 63.50p 63.90p 63.50p 63.50p 2610
19/06/2020 63.50p 64.00p 62.51p 63.50p 12500
18/06/2020 63.50p 65.00p 63.50p 63.50p 5500
17/06/2020 63.50p 63.50p 61.00p 63.50p 10680
16/06/2020 62.50p 65.00p 61.00p 63.50p 12450
15/06/2020 62.50p 62.50p 62.50p 62.50p 0
11/06/2020 62.50p 62.50p 61.25p 62.50p 1300
10/06/2020 62.50p 62.50p 62.50p 62.50p 0
09/06/2020 62.50p 62.50p 62.50p 62.50p 0
08/06/2020 62.00p 63.00p 61.00p 63.00p 2500
05/06/2020 64.00p 64.00p 62.50p 62.50p 6000
04/06/2020 64.00p 64.00p 64.00p 64.00p 4500
03/06/2020 64.00p 64.00p 64.00p 64.00p 0
02/06/2020 64.00p 64.00p 64.00p 64.00p 0
01/06/2020 64.00p 64.00p 64.00p 64.00p 5500
29/05/2020 64.00p 64.00p 64.00p 64.00p 0
28/05/2020 64.00p 64.00p 63.00p 64.00p 1500
27/05/2020 64.00p 64.00p 63.02p 64.00p 2000
26/05/2020 64.00p 64.00p 60.50p 64.00p 2100
25/05/2020 64.00p 64.00p 63.00p 64.00p 9000
22/05/2020 64.00p 64.00p 63.00p 64.00p 9000
21/05/2020 64.00p 64.00p 63.00p 64.00p 8278
20/05/2020 64.00p 64.00p 64.00p 64.00p 0
19/05/2020 64.00p 64.00p 64.00p 64.00p 0
18/05/2020 64.00p 64.00p 64.00p 64.00p 23206
15/05/2020 64.00p 64.00p 64.00p 64.00p 0
14/05/2020 65.50p 65.50p 60.00p 64.00p 24733
13/05/2020 65.00p 65.50p 64.04p 65.50p 37
12/05/2020 65.00p 65.00p 65.00p 65.00p 0
11/05/2020 65.00p 65.00p 64.00p 65.00p 58500
08/05/2020 65.00p 65.00p 65.00p 65.00p 0
07/05/2020 65.00p 65.00p 65.00p 65.00p 0
06/05/2020 65.00p 65.00p 64.00p 65.00p 450
05/05/2020 65.00p 65.00p 65.00p 65.00p 530
04/05/2020 65.00p 65.00p 65.00p 65.00p 0
01/05/2020 65.00p 65.00p 65.00p 65.00p 1063
30/04/2020 65.50p 65.50p 64.00p 65.00p 1700
29/04/2020 65.50p 65.50p 65.20p 65.50p 5000
28/04/2020 65.50p 65.50p 65.20p 65.50p 50
27/04/2020 65.50p 65.50p 64.25p 65.50p 4000
24/04/2020 65.50p 65.50p 63.00p 65.50p 10000
23/04/2020 65.50p 66.00p 65.50p 65.50p 145
22/04/2020 65.50p 66.15p 65.50p 65.50p 2500
21/04/2020 65.50p 66.00p 65.50p 65.50p 1000
20/04/2020 65.50p 65.50p 65.50p 65.50p 0
17/04/2020 65.00p 66.50p 65.00p 65.50p 9722
16/04/2020 63.50p 66.00p 63.50p 65.00p 7669
15/04/2020 63.50p 64.97p 63.50p 63.50p 1510
14/04/2020 63.50p 63.50p 63.50p 63.50p 0
13/04/2020 63.50p 63.50p 62.00p 63.50p 16948
10/04/2020 63.50p 63.50p 62.00p 63.50p 16948
09/04/2020 63.50p 63.50p 62.00p 63.50p 16948
08/04/2020 63.50p 63.50p 63.50p 63.50p 0
07/04/2020 62.00p 63.50p 62.00p 63.50p 0
06/04/2020 62.50p 62.50p 61.00p 62.00p 6747
03/04/2020 62.50p 62.50p 62.50p 62.50p 0
02/04/2020 62.50p 62.50p 62.50p 62.50p 0
01/04/2020 62.50p 62.50p 61.00p 62.50p 10000
31/03/2020 62.50p 62.50p 60.00p 62.50p 24320
30/03/2020 62.50p 62.50p 62.50p 62.50p 0
27/03/2020 62.50p 62.50p 62.50p 62.50p 0
26/03/2020 61.50p 62.50p 61.00p 62.50p 18413
25/03/2020 61.50p 61.50p 61.50p 61.50p 20000
24/03/2020 61.50p 62.70p 61.50p 61.50p 150
23/03/2020 61.50p 61.50p 61.50p 61.50p 0
20/03/2020 61.50p 61.50p 61.05p 61.50p 1569
19/03/2020 60.50p 61.50p 60.50p 61.50p 2500
18/03/2020 60.50p 60.50p 60.50p 60.50p 0
17/03/2020 60.50p 61.00p 60.00p 60.50p 17560
16/03/2020 62.00p 62.00p 60.00p 60.50p 37680
13/03/2020 61.50p 62.00p 59.50p 62.00p 28000
12/03/2020 61.50p 61.50p 61.00p 61.50p 33368
11/03/2020 61.00p 61.50p 61.00p 61.50p 0
10/03/2020 61.00p 61.00p 60.00p 61.00p 2114
09/03/2020 60.50p 61.00p 60.50p 61.00p 0
06/03/2020 60.00p 61.00p 60.00p 60.50p 50000
05/03/2020 60.00p 60.00p 60.00p 60.00p 6171
04/03/2020 60.00p 60.00p 60.00p 60.00p 0
03/03/2020 60.00p 60.00p 59.00p 60.00p 5000
02/03/2020 60.00p 60.00p 59.00p 60.00p 9000
28/02/2020 61.00p 61.00p 60.00p 60.00p 3352
27/02/2020 61.00p 61.00p 60.50p 61.00p 6600
26/02/2020 62.50p 62.50p 60.00p 61.00p 6822
25/02/2020 63.00p 63.00p 62.00p 62.50p 6895
24/02/2020 65.00p 65.00p 62.00p 63.00p 21500
21/02/2020 65.00p 65.00p 64.25p 65.00p 500
20/02/2020 65.00p 65.00p 65.00p 65.00p 4603
19/02/2020 66.00p 66.00p 64.20p 65.00p 15229
18/02/2020 65.00p 67.00p 65.00p 66.00p 6364
17/02/2020 65.00p 65.00p 64.20p 65.00p 1860
14/02/2020 65.00p 65.00p 65.00p 65.00p 0
13/02/2020 65.00p 65.00p 64.20p 65.00p -563
12/02/2020 62.00p 65.00p 60.00p 65.00p 64118
11/02/2020 62.00p 62.00p 62.00p 62.00p 0
10/02/2020 62.00p 62.00p 61.04p 62.00p 2000
07/02/2020 62.00p 62.00p 60.00p 60.00p 34350
06/02/2020 60.50p 62.00p 60.50p 62.00p 806
05/02/2020 58.50p 60.50p 58.50p 60.50p 12500
04/02/2020 58.50p 59.00p 58.50p 58.50p 2027
03/02/2020 58.50p 58.50p 58.50p 58.50p 17000
31/01/2020 58.50p 58.50p 58.50p 58.50p 0
30/01/2020 58.50p 58.50p 58.50p 58.50p 10000
29/01/2020 58.50p 58.50p 58.50p 58.50p 0
28/01/2020 58.50p 59.00p 58.50p 58.50p 6850
27/01/2020 58.50p 59.00p 58.50p 58.50p 3684
24/01/2020 58.50p 58.50p 58.50p 58.50p 0
23/01/2020 57.50p 59.00p 57.50p 58.50p 4000
22/01/2020 57.50p 59.00p 57.50p 57.50p 10166
21/01/2020 57.50p 57.50p 57.50p 57.50p 0
20/01/2020 57.50p 59.00p 57.50p 57.50p 7837
17/01/2020 57.50p 57.50p 56.00p 57.50p 29850
16/01/2020 57.50p 57.50p 57.50p 57.50p 0
15/01/2020 57.50p 57.50p 57.50p 57.50p 0
14/01/2020 57.50p 57.50p 57.50p 57.50p 0
13/01/2020 57.50p 57.50p 56.26p 57.50p 1000
10/01/2020 57.50p 57.50p 57.50p 57.50p 0
09/01/2020 57.50p 58.10p 57.50p 57.50p 25820
08/01/2020 58.50p 58.50p 57.50p 57.50p 95000
07/01/2020 57.50p 58.50p 57.50p 58.50p 0
06/01/2020 57.50p 57.50p 57.50p 57.50p 0
03/01/2020 57.50p 58.25p 57.50p 57.50p 851
02/01/2020 57.50p 57.50p 57.50p 57.50p 0
01/01/2020 58.00p 58.00p 56.06p 57.50p 3000
31/12/2019 58.00p 58.00p 56.06p 57.50p 3000
30/12/2019 58.00p 58.00p 58.00p 58.00p 0
27/12/2019 57.50p 58.00p 57.50p 58.00p 0
26/12/2019 55.50p 58.00p 55.50p 58.00p 3000
25/12/2019 55.50p 58.00p 55.50p 58.00p 3000
24/12/2019 55.50p 58.00p 55.50p 58.00p 3000
23/12/2019 55.50p 55.50p 55.50p 55.50p 0
20/12/2019 54.00p 55.50p 54.00p 55.50p 23386
19/12/2019 55.00p 55.50p 55.00p 55.50p 10000
18/12/2019 55.00p 55.00p 54.40p 55.00p 10000
17/12/2019 55.00p 55.00p 55.00p 55.00p 0
16/12/2019 54.00p 56.00p 54.00p 55.00p 12919
13/12/2019 53.50p 53.50p 53.00p 53.50p 7586
12/12/2019 53.50p 53.50p 53.00p 53.50p 10000
11/12/2019 53.50p 53.50p 53.00p 53.50p 28230
10/12/2019 53.50p 53.50p 53.00p 53.50p 10386
09/12/2019 53.50p 53.50p 53.00p 53.50p 7300
06/12/2019 54.00p 54.00p 53.00p 53.50p 2500
05/12/2019 54.00p 54.00p 54.00p 54.00p 0
04/12/2019 50.00p 54.00p 50.00p 54.00p 23650
03/12/2019 46.00p 51.75p 46.00p 50.50p 14834
02/12/2019 44.50p 48.00p 44.50p 46.00p 8511
29/11/2019 44.00p 44.00p 43.16p 44.00p 162
28/11/2019 44.00p 44.00p 44.00p 44.00p 0
27/11/2019 44.00p 44.00p 44.00p 44.00p 0
26/11/2019 44.00p 44.00p 43.40p 44.00p 23673
25/11/2019 44.00p 44.00p 43.10p 44.00p 9218
22/11/2019 44.00p 44.00p 44.00p 44.00p 25000
21/11/2019 44.00p 44.00p 44.00p 44.00p 3607703
20/11/2019 44.00p 44.85p 43.20p 44.00p 22229
19/11/2019 44.00p 44.00p 44.00p 44.00p 0
18/11/2019 44.00p 44.18p 43.00p 44.00p 14000
15/11/2019 44.00p 44.00p 43.00p 44.00p 12080
14/11/2019 44.00p 44.00p 44.00p 44.00p 0
13/11/2019 44.00p 44.00p 44.00p 44.00p 0
12/11/2019 45.00p 45.00p 44.00p 44.00p 29000
11/11/2019 45.00p 45.00p 44.30p 45.00p 2719
08/11/2019 44.50p 45.00p 44.50p 45.00p 0
07/11/2019 45.00p 45.00p 45.00p 45.00p 0
06/11/2019 45.00p 45.00p 43.50p 45.00p 10000
05/11/2019 45.50p 45.50p 45.00p 45.00p 5000
04/11/2019 45.50p 45.50p 45.50p 45.50p 21916
01/11/2019 45.50p 45.50p 45.00p 45.50p 1245
31/10/2019 45.50p 45.70p 45.00p 45.50p 21478
30/10/2019 45.50p 45.50p 45.00p 45.50p 5000
29/10/2019 45.50p 45.50p 45.50p 45.50p 0
28/10/2019 45.50p 45.50p 45.50p 45.50p 0
25/10/2019 45.50p 45.50p 45.50p 45.50p 0
24/10/2019 45.50p 45.50p 45.50p 45.50p 0
23/10/2019 45.50p 45.50p 45.50p 45.50p 0
22/10/2019 45.50p 45.50p 45.50p 45.50p 0
21/10/2019 45.50p 45.70p 45.50p 45.50p 11000
18/10/2019 45.50p 45.50p 45.50p 45.50p 22251
17/10/2019 45.50p 45.50p 45.16p 45.50p 8000
16/10/2019 45.50p 45.50p 45.50p 45.50p 0
15/10/2019 45.50p 45.50p 45.16p 45.50p 648
14/10/2019 45.50p 45.50p 45.16p 45.50p 410
11/10/2019 45.50p 45.50p 45.50p 45.50p 0
10/10/2019 45.50p 45.73p 45.50p 45.50p 1082
09/10/2019 45.00p 45.00p 44.20p 45.00p 244
08/10/2019 45.00p 45.00p 44.20p 45.00p 450
07/10/2019 45.00p 45.00p 44.26p 45.00p 4000
04/10/2019 45.00p 45.60p 45.00p 45.00p 5300
03/10/2019 44.00p 45.00p 44.00p 45.00p 60000
02/10/2019 44.00p 45.00p 44.00p 44.00p 5852
01/10/2019 43.00p 44.90p 43.00p 44.00p 11000
30/09/2019 42.50p 43.00p 41.00p 43.00p 0
27/09/2019 41.00p 41.00p 41.00p 41.00p 0
26/09/2019 41.00p 41.80p 41.00p 41.00p 4784
25/09/2019 41.00p 41.00p 41.00p 41.00p 0
24/09/2019 41.00p 41.00p 41.00p 41.00p 0
23/09/2019 42.00p 42.00p 40.10p 41.00p 12706
20/09/2019 40.00p 41.05p 40.00p 41.00p 10691
19/09/2019 41.00p 41.00p 38.00p 40.00p 0
18/09/2019 41.00p 41.00p 41.00p 41.00p 3399

*Close Price adjusted for both dividends and splits