IQGEO Group (IQG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/09/2019 41.00p 41.00p 41.00p 41.00p 0
16/09/2019 41.00p 41.00p 41.00p 41.00p 25000
13/09/2019 41.00p 41.00p 41.00p 41.00p 0
12/09/2019 42.00p 42.00p 40.00p 41.00p 16761
11/09/2019 42.00p 42.00p 41.00p 42.00p 10039
10/09/2019 42.50p 42.50p 41.00p 42.00p 11895
09/09/2019 43.00p 43.00p 41.03p 42.50p 16407
06/09/2019 43.00p 43.00p 43.00p 43.00p 0
05/09/2019 43.00p 43.00p 43.00p 43.00p 0
04/09/2019 43.00p 43.00p 43.00p 43.00p 0
03/09/2019 43.00p 43.00p 43.00p 43.00p 0
02/09/2019 43.00p 43.00p 41.51p 43.00p 1901
30/08/2019 43.00p 43.00p 43.00p 43.00p 0
29/08/2019 43.00p 43.00p 43.00p 43.00p 2200000
28/08/2019 43.00p 43.00p 43.00p 43.00p 0
27/08/2019 43.00p 43.00p 41.50p 43.00p 1000
23/08/2019 42.00p 43.00p 41.00p 43.00p 38399
22/08/2019 42.00p 43.00p 42.00p 42.00p 5995
21/08/2019 42.00p 42.00p 41.24p 42.00p 9600
20/08/2019 42.00p 42.00p 41.24p 42.00p 1038
19/08/2019 42.00p 42.00p 40.44p 42.00p 5176
16/08/2019 42.00p 42.00p 40.44p 42.00p 1111
15/08/2019 42.00p 42.00p 42.00p 42.00p 0
14/08/2019 42.00p 42.00p 40.44p 42.00p 8081
13/08/2019 42.00p 42.00p 42.00p 42.00p 0
12/08/2019 42.00p 42.00p 42.00p 42.00p 0
09/08/2019 42.00p 42.00p 42.00p 42.00p 0
08/08/2019 42.00p 42.00p 42.00p 42.00p 0
07/08/2019 42.00p 42.00p 41.00p 41.00p 7838
06/08/2019 44.00p 44.00p 42.00p 42.00p 3000
05/08/2019 44.00p 44.00p 43.10p 43.40p 27598
02/08/2019 44.50p 44.50p 43.00p 44.00p 32000
01/08/2019 43.50p 44.00p 43.50p 44.00p 20000
31/07/2019 45.00p 45.00p 43.00p 43.50p 7549
30/07/2019 40.50p 40.50p 40.00p 40.50p 5600
29/07/2019 40.50p 40.50p 40.50p 40.50p 4938
26/07/2019 40.50p 40.50p 40.50p 40.50p 0
25/07/2019 40.50p 40.50p 40.00p 40.50p 5000
24/07/2019 40.50p 40.50p 40.50p 40.50p 0
23/07/2019 40.50p 40.50p 40.00p 40.50p 2500
22/07/2019 40.50p 40.50p 40.00p 40.50p 2500
19/07/2019 40.50p 40.50p 38.25p 40.50p 10963
18/07/2019 44.50p 44.50p 40.00p 40.50p 6737
17/07/2019 44.50p 44.50p 44.50p 44.50p 0
16/07/2019 44.50p 44.50p 44.50p 44.50p 0
15/07/2019 45.50p 47.00p 44.06p 46.80p 38734
12/07/2019 45.50p 46.94p 45.00p 45.50p 559
11/07/2019 45.50p 45.50p 45.50p 45.50p 0
10/07/2019 45.50p 45.50p 45.50p 45.50p 7683
09/07/2019 45.50p 46.80p 45.50p 45.50p 0
08/07/2019 45.50p 46.80p 45.00p 46.80p 14468
05/07/2019 45.50p 45.50p 45.50p 45.50p 0
04/07/2019 45.00p 45.80p 44.30p 45.50p 11206
03/07/2019 45.00p 47.00p 45.00p 45.00p 10821
02/07/2019 45.00p 47.00p 45.00p 45.00p 4900
01/07/2019 45.00p 46.00p 45.00p 45.00p 1073
28/06/2019 45.00p 45.00p 45.00p 45.00p 0
27/06/2019 45.00p 45.00p 45.00p 45.00p 0
26/06/2019 45.00p 45.00p 44.60p 45.00p 15000
25/06/2019 45.00p 45.00p 45.00p 45.00p 0
24/06/2019 45.00p 45.00p 45.00p 45.00p 0
21/06/2019 45.00p 45.00p 44.90p 45.00p 10500
20/06/2019 46.50p 46.50p 42.50p 45.00p 13018
19/06/2019 46.50p 46.50p 46.50p 46.50p 0
18/06/2019 46.50p 46.50p 46.50p 46.50p 0
17/06/2019 46.50p 46.50p 45.00p 46.50p 9800
14/06/2019 46.50p 46.50p 46.50p 46.50p 0
13/06/2019 46.50p 46.50p 46.50p 46.50p 0
12/06/2019 46.50p 46.50p 46.50p 46.50p 0
11/06/2019 46.50p 46.50p 46.50p 46.50p 0
10/06/2019 46.50p 47.00p 46.50p 46.50p 0
07/06/2019 46.50p 47.00p 45.60p 47.00p 14080
06/06/2019 46.50p 46.50p 45.60p 46.50p 1000
05/06/2019 46.50p 46.50p 45.60p 46.50p 839
04/06/2019 44.50p 48.00p 43.00p 46.50p 27537
03/06/2019 44.50p 44.50p 44.50p 44.50p 0
31/05/2019 44.50p 44.50p 44.50p 44.50p 0
30/05/2019 44.50p 44.50p 44.50p 44.50p 0
29/05/2019 44.50p 44.50p 44.50p 44.50p 0
28/05/2019 44.50p 44.50p 44.50p 44.50p 0
24/05/2019 44.50p 44.50p 44.50p 44.50p 0
23/05/2019 44.50p 45.31p 44.50p 44.50p 2000
22/05/2019 44.50p 44.50p 44.50p 44.50p 0
21/05/2019 44.50p 45.30p 44.50p 44.50p 7119
20/05/2019 44.50p 45.00p 44.50p 44.50p 13720
17/05/2019 44.50p 46.00p 44.50p 44.50p 108
16/05/2019 44.50p 44.50p 44.50p 44.50p 0
15/05/2019 44.50p 45.00p 44.50p 44.50p 1574
14/05/2019 44.50p 44.50p 44.50p 44.50p 0
13/05/2019 45.50p 45.50p 44.30p 44.50p 2500
10/05/2019 45.50p 47.00p 43.10p 45.50p 6657
09/05/2019 45.70p 45.70p 45.50p 45.50p 25000
08/05/2019 44.20p 45.70p 44.20p 45.70p 18930
07/05/2019 44.20p 44.20p 43.43p 44.20p 701432
03/05/2019 44.50p 44.50p 44.00p 44.20p 15320
02/05/2019 44.50p 44.60p 44.00p 44.00p 17658
01/05/2019 44.50p 44.50p 44.20p 44.50p 1342
30/04/2019 44.50p 44.60p 44.50p 44.50p 3000
29/04/2019 44.50p 44.50p 44.00p 44.50p 18708
26/04/2019 44.50p 44.50p 44.50p 44.50p 0
25/04/2019 44.50p 44.50p 44.50p 44.50p 0
24/04/2019 44.50p 44.50p 43.00p 44.50p 9260
23/04/2019 44.50p 44.50p 44.50p 44.50p 0
18/04/2019 48.00p 48.00p 43.50p 44.50p 23213
17/04/2019 47.00p 48.00p 47.00p 48.00p 0
16/04/2019 48.50p 48.50p 47.00p 48.00p 3565
15/04/2019 48.50p 48.50p 47.00p 48.50p 4910
12/04/2019 48.50p 48.50p 47.00p 48.50p 851
11/04/2019 48.00p 49.40p 47.06p 48.50p 26346
10/04/2019 43.00p 43.00p 42.00p 42.80p 29886
09/04/2019 42.50p 43.00p 42.00p 42.80p 9500
08/04/2019 42.50p 42.50p 42.00p 42.50p 2635
05/04/2019 42.50p 42.50p 42.00p 42.50p 7267
04/04/2019 42.50p 42.50p 41.00p 42.50p 13052
03/04/2019 42.50p 42.80p 42.00p 42.80p 3250
02/04/2019 43.50p 43.50p 42.50p 42.50p 3705
01/04/2019 43.50p 43.50p 43.00p 43.50p 3076
29/03/2019 43.50p 43.50p 43.50p 43.50p 0
28/03/2019 43.50p 43.75p 43.50p 43.50p 15000
27/03/2019 44.50p 44.50p 43.00p 43.50p 6029
26/03/2019 44.50p 44.50p 44.50p 44.50p 0
25/03/2019 46.00p 46.00p 44.50p 44.50p 1500
22/03/2019 46.00p 46.00p 46.00p 46.00p 0
21/03/2019 46.00p 46.00p 45.00p 46.00p 4750
20/03/2019 46.00p 46.00p 45.00p 46.00p 11183
19/03/2019 47.50p 47.50p 42.00p 46.00p 13720
18/03/2019 48.50p 48.50p 48.00p 48.00p 700
15/03/2019 52.00p 52.00p 48.50p 48.50p 58820
14/03/2019 52.00p 52.00p 52.00p 52.00p 20000
13/03/2019 52.00p 52.00p 52.00p 52.00p 0
12/03/2019 51.50p 52.00p 51.50p 52.00p 70000
11/03/2019 52.00p 52.00p 52.00p 52.00p 0
08/03/2019 52.00p 52.00p 52.00p 52.00p 0
07/03/2019 52.00p 52.00p 50.50p 52.00p 3166
06/03/2019 52.00p 52.00p 52.00p 52.00p 0
05/03/2019 52.00p 52.00p 50.50p 52.00p 2000
04/03/2019 53.50p 53.50p 51.00p 52.00p 12750
01/03/2019 53.50p 53.50p 53.50p 53.50p 0
28/02/2019 53.50p 53.50p 52.09p 53.50p 15006
27/02/2019 53.50p 53.50p 51.00p 53.50p 10000
26/02/2019 53.50p 53.50p 52.09p 53.50p 5000
25/02/2019 53.50p 55.00p 52.09p 53.50p 1839
22/02/2019 53.50p 53.50p 52.06p 53.50p 607
21/02/2019 52.00p 53.50p 52.00p 53.50p 2646
20/02/2019 52.00p 52.00p 52.00p 52.00p 0
19/02/2019 52.00p 52.00p 52.00p 52.00p 0
18/02/2019 52.00p 52.00p 51.00p 52.00p 470
15/02/2019 52.00p 52.00p 52.00p 52.00p 0
14/02/2019 52.00p 52.00p 51.00p 52.00p 20436
13/02/2019 52.00p 52.00p 51.00p 52.00p 10000
12/02/2019 53.00p 53.00p 52.00p 52.00p 0
11/02/2019 53.00p 53.00p 53.00p 53.00p 0
08/02/2019 53.00p 53.00p 53.00p 53.00p 0
07/02/2019 53.00p 53.00p 51.00p 53.00p 3000
06/02/2019 53.00p 53.00p 50.75p 53.00p 7354
05/02/2019 53.00p 53.00p 50.55p 53.00p 6818
04/02/2019 53.00p 53.00p 50.12p 53.00p 3114
01/02/2019 53.00p 53.00p 50.25p 53.00p 7491
31/01/2019 52.50p 53.00p 51.11p 53.00p 20700
30/01/2019 59.50p 59.50p 57.50p 57.50p 0
29/01/2019 59.50p 59.50p 59.50p 59.50p 0
28/01/2019 59.50p 59.50p 59.50p 59.50p 0
25/01/2019 59.50p 59.50p 58.00p 59.50p 5414
24/01/2019 59.50p 60.50p 59.50p 59.50p 2000
23/01/2019 59.50p 59.50p 58.00p 59.50p 1000
22/01/2019 60.00p 60.00p 59.50p 59.50p 0
21/01/2019 62.00p 62.00p 60.00p 60.00p 290
18/01/2019 62.00p 62.00p 62.00p 62.00p 204226
17/01/2019 64.00p 64.00p 62.00p 64.00p 5459
16/01/2019 64.00p 64.00p 62.00p 64.00p 100
15/01/2019 65.50p 65.50p 63.13p 64.00p 5600
14/01/2019 65.50p 65.50p 63.00p 65.50p 6320
11/01/2019 65.50p 65.50p 65.50p 65.50p 0
10/01/2019 65.50p 65.50p 65.00p 65.50p 3076
09/01/2019 65.50p 65.50p 65.50p 65.50p 0
08/01/2019 65.50p 65.50p 65.50p 65.50p 0
07/01/2019 67.50p 67.50p 62.00p 65.50p 7000
04/01/2019 67.50p 67.50p 66.35p 67.50p 200
03/01/2019 68.00p 68.00p 67.00p 67.50p 3000
02/01/2019 67.50p 67.50p 67.00p 67.50p 1500
31/12/2018 67.50p 67.50p 66.25p 67.50p 9595
28/12/2018 68.00p 68.00p 67.50p 67.50p 0
27/12/2018 68.00p 68.00p 66.50p 67.50p 0
24/12/2018 66.50p 66.50p 65.00p 66.50p 0
21/12/2018 68.50p 68.50p 66.50p 66.50p 6547
20/12/2018 68.50p 68.50p 68.00p 68.00p 0
19/12/2018 68.50p 68.50p 68.00p 68.00p 0
18/12/2018 68.50p 68.50p 66.60p 68.00p 629
17/12/2018 68.50p 68.50p 68.00p 68.00p 0
14/12/2018 68.50p 68.60p 68.00p 68.00p 800
13/12/2018 67.50p 68.00p 67.50p 68.00p 31295
12/12/2018 67.50p 69.00p 67.50p 67.50p 1430
11/12/2018 67.50p 67.50p 67.50p 67.50p 0
10/12/2018 67.50p 70.00p 67.50p 67.50p 4285
07/12/2018 67.50p 69.45p 67.50p 67.50p 3291
06/12/2018 67.50p 67.50p 67.50p 67.50p 0
05/12/2018 68.00p 69.56p 67.00p 67.50p 4400
04/12/2018 68.00p 69.56p 68.00p 68.00p 1500
03/12/2018 66.50p 69.00p 66.50p 68.00p 8765
30/11/2018 66.50p 66.50p 65.80p 66.50p 1500

*Close Price adjusted for both dividends and splits