IQGEO Group (IQG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/06/2018 83.50p 86.00p 82.00p 83.50p 26735
25/06/2018 83.50p 86.00p 83.01p 83.50p 4886
22/06/2018 83.00p 85.00p 83.00p 83.50p 5347
21/06/2018 83.00p 85.00p 82.00p 83.00p 15045
20/06/2018 75.50p 85.00p 75.50p 83.00p 58140
19/06/2018 69.50p 77.75p 67.00p 75.50p 53775
18/06/2018 67.50p 66.50p 66.50p 66.50p 0
15/06/2018 67.50p 66.50p 66.50p 66.50p 0
14/06/2018 67.50p 66.50p 66.50p 66.50p 0
13/06/2018 66.50p 66.50p 66.50p 66.50p 0
12/06/2018 66.50p 67.75p 66.50p 66.50p 9918
11/06/2018 67.50p 66.50p 66.50p 66.50p 0
08/06/2018 67.50p 66.50p 66.50p 66.50p 0
07/06/2018 66.50p 67.75p 66.50p 66.50p 1588
06/06/2018 67.50p 67.50p 65.26p 66.50p 14996
05/06/2018 67.50p 66.50p 66.50p 66.50p 0
04/06/2018 67.50p 67.89p 66.50p 66.50p 8686
01/06/2018 69.00p 69.00p 65.54p 66.50p 27041
31/05/2018 63.00p 70.25p 63.00p 68.50p 55842
30/05/2018 59.50p 64.00p 59.50p 63.00p 161972
29/05/2018 59.50p 62.00p 58.81p 59.50p 5175
25/05/2018 57.00p 60.00p 57.00p 59.50p 112550
24/05/2018 56.50p 58.75p 56.50p 57.00p 1666
23/05/2018 56.50p 57.85p 55.60p 56.50p 16232
22/05/2018 53.50p 56.92p 53.50p 56.50p 10500
21/05/2018 53.00p 53.50p 52.65p 53.50p 1000
18/05/2018 53.50p 53.50p 53.50p 53.50p 0
17/05/2018 53.00p 53.50p 52.50p 53.50p 2194
16/05/2018 53.00p 54.75p 52.00p 52.00p 81318
15/05/2018 53.00p 54.80p 53.00p 53.50p 5474
14/05/2018 52.50p 55.00p 52.50p 53.00p 18415
11/05/2018 52.50p 55.00p 51.35p 52.50p 15393
10/05/2018 52.50p 55.00p 52.50p 52.50p 4417
09/05/2018 52.50p 52.50p 52.50p 52.50p 0
08/05/2018 52.50p 54.75p 52.50p 52.50p 5000
04/05/2018 52.00p 54.00p 52.00p 52.50p 9000
03/05/2018 50.00p 54.00p 50.00p 52.00p 14000
02/05/2018 50.00p 50.00p 49.00p 50.00p 1450
01/05/2018 50.00p 52.00p 50.00p 50.00p 27186
30/04/2018 50.00p 50.00p 50.00p 50.00p 1345
27/04/2018 50.00p 51.50p 50.00p 50.00p 3745
26/04/2018 51.00p 51.00p 50.00p 50.00p 1275
25/04/2018 51.00p 51.00p 50.00p 51.00p 20917
24/04/2018 51.00p 51.50p 51.00p 51.00p 1922
23/04/2018 46.50p 51.50p 46.50p 51.00p 38415
20/04/2018 46.50p 48.00p 46.50p 46.50p 15000
19/04/2018 46.50p 49.00p 46.11p 46.50p 14000
18/04/2018 45.00p 47.00p 45.00p 46.50p 25000
17/04/2018 45.00p 46.00p 45.00p 45.00p 263000
16/04/2018 45.00p 45.00p 45.00p 45.00p 3200000
13/04/2018 45.00p 45.00p 45.00p 45.00p 0
12/04/2018 45.00p 45.85p 45.00p 45.00p 17500
11/04/2018 45.00p 46.00p 45.00p 46.00p 32000
10/04/2018 45.00p 45.90p 45.00p 45.00p 5807
09/04/2018 45.00p 45.00p 45.00p 45.00p 21257
06/04/2018 45.00p 46.00p 45.00p 45.00p 1678
05/04/2018 45.00p 45.00p 45.00p 45.00p 20350
04/04/2018 45.00p 45.00p 45.00p 45.00p 17279
03/04/2018 45.00p 45.00p 45.00p 45.00p 5000
29/03/2018 41.00p 44.50p 40.76p 44.50p 17818
28/03/2018 38.00p 41.00p 38.00p 41.00p 1500
27/03/2018 38.00p 38.00p 38.00p 38.00p 461681
26/03/2018 38.00p 38.00p 38.00p 38.00p 0
23/03/2018 38.00p 38.10p 37.10p 38.00p 8298
22/03/2018 38.00p 38.00p 38.00p 38.00p 0
21/03/2018 38.00p 38.10p 38.00p 38.00p 4000
20/03/2018 38.00p 38.00p 38.00p 38.00p 0
19/03/2018 38.00p 38.00p 38.00p 38.00p 0
16/03/2018 38.00p 38.00p 37.00p 38.00p 7368
15/03/2018 38.50p 38.50p 37.10p 38.00p 19101
14/03/2018 38.00p 38.00p 37.82p 38.00p 1255
13/03/2018 38.00p 38.00p 38.00p 38.00p 125000
12/03/2018 38.00p 38.00p 38.00p 38.00p 0
09/03/2018 37.50p 39.50p 37.50p 38.00p 47126
08/03/2018 35.50p 37.90p 35.50p 37.50p 2607
07/03/2018 35.50p 35.50p 35.50p 35.50p 0
06/03/2018 35.50p 35.50p 35.50p 35.50p 0
05/03/2018 35.50p 35.50p 35.50p 35.50p 0
02/03/2018 35.50p 36.70p 35.50p 35.50p 251
01/03/2018 35.50p 35.50p 35.50p 35.50p 0
28/02/2018 35.50p 35.50p 35.50p 35.50p 19047
27/02/2018 35.50p 36.50p 34.25p 35.50p 23084
26/02/2018 35.50p 36.00p 35.50p 35.50p 5000
23/02/2018 35.50p 35.50p 35.50p 35.50p 0
22/02/2018 35.50p 35.50p 35.50p 35.50p 0
21/02/2018 35.50p 35.50p 35.00p 35.50p 11000
20/02/2018 35.50p 35.50p 34.00p 35.50p 6680
19/02/2018 35.50p 35.50p 35.50p 35.50p 0
16/02/2018 35.50p 35.50p 35.50p 35.50p 0
15/02/2018 35.50p 35.50p 35.50p 35.50p 0
14/02/2018 35.50p 35.50p 35.00p 35.50p 5000
13/02/2018 36.00p 36.00p 35.00p 35.50p 7628
12/02/2018 36.00p 36.00p 35.49p 36.00p 10002
09/02/2018 36.00p 36.00p 34.50p 36.00p 22303
08/02/2018 36.00p 36.00p 36.00p 36.00p 9722
07/02/2018 36.00p 36.00p 36.00p 36.00p 0
06/02/2018 36.50p 38.50p 36.00p 36.00p 0
05/02/2018 40.50p 40.50p 38.15p 38.50p 4056
02/02/2018 43.00p 43.00p 40.50p 40.50p 8049
01/02/2018 43.00p 43.00p 42.00p 43.00p 217
31/01/2018 43.00p 43.00p 43.00p 43.00p 0
30/01/2018 43.00p 44.00p 43.00p 43.00p 2436
29/01/2018 44.00p 44.20p 42.00p 43.50p 16316
26/01/2018 44.00p 44.50p 44.00p 44.00p 0
25/01/2018 44.50p 44.50p 43.10p 44.50p 2000
24/01/2018 44.50p 44.65p 43.10p 44.50p 5069
23/01/2018 44.50p 44.50p 43.10p 44.50p 7380
22/01/2018 44.50p 44.50p 44.10p 44.50p 1000
19/01/2018 44.50p 44.50p 44.50p 44.50p 0
18/01/2018 44.50p 44.65p 44.10p 44.50p 2730
17/01/2018 44.50p 44.50p 44.50p 44.50p 0
16/01/2018 44.50p 44.50p 44.50p 44.50p 0
15/01/2018 44.50p 44.50p 44.45p 44.50p 9091
12/01/2018 44.50p 44.50p 44.45p 44.50p 104
11/01/2018 44.50p 44.50p 44.50p 44.50p 0
10/01/2018 45.00p 45.00p 44.45p 44.50p 2000
09/01/2018 45.00p 45.00p 44.40p 45.00p 995
08/01/2018 45.00p 45.00p 43.25p 45.00p 2968
05/01/2018 45.00p 45.00p 45.00p 45.00p 0
04/01/2018 45.00p 45.00p 45.00p 45.00p 25000
03/01/2018 45.00p 45.00p 45.00p 45.00p 0
02/01/2018 45.00p 45.00p 44.90p 45.00p 2216
29/12/2017 45.00p 45.00p 45.00p 45.00p 0
28/12/2017 45.00p 45.00p 43.00p 45.00p 10916
27/12/2017 46.00p 46.00p 44.90p 45.00p 1977
22/12/2017 46.00p 46.00p 46.00p 46.00p 0
21/12/2017 46.00p 46.00p 46.00p 46.00p 0
20/12/2017 46.00p 46.00p 46.00p 46.00p 0
19/12/2017 46.00p 46.00p 44.25p 46.00p 7309
18/12/2017 46.00p 46.00p 46.00p 46.00p 0
15/12/2017 46.00p 46.20p 44.28p 46.00p 10237
14/12/2017 46.00p 46.38p 45.00p 46.00p 3593
13/12/2017 46.00p 47.49p 45.00p 46.00p 7161
12/12/2017 46.50p 46.50p 45.00p 45.50p 9000
11/12/2017 46.50p 46.50p 45.00p 46.50p 8050
08/12/2017 43.00p 48.50p 43.00p 46.50p 75173
07/12/2017 42.00p 43.00p 42.00p 42.00p 19084
06/12/2017 42.00p 43.00p 42.00p 42.00p 14302
05/12/2017 42.00p 42.00p 42.00p 42.00p 2128
04/12/2017 42.00p 42.00p 42.00p 42.00p 4811
01/12/2017 42.00p 42.00p 42.00p 42.00p 0
30/11/2017 42.00p 42.00p 42.00p 42.00p 0
29/11/2017 42.00p 42.00p 42.00p 42.00p 0
28/11/2017 42.00p 42.00p 42.00p 42.00p 0
27/11/2017 42.00p 42.00p 42.00p 42.00p 1000
24/11/2017 42.00p 42.00p 42.00p 42.00p 315438
23/11/2017 41.50p 43.00p 41.50p 42.00p 7500
22/11/2017 41.50p 43.00p 41.50p 41.50p 10418
21/11/2017 41.50p 43.00p 41.50p 41.50p 802
20/11/2017 40.50p 42.00p 40.50p 41.50p 6620
17/11/2017 40.50p 40.50p 40.50p 40.50p 0
16/11/2017 40.50p 40.50p 40.50p 40.50p 0
15/11/2017 40.50p 40.50p 40.50p 40.50p 0
14/11/2017 40.50p 40.75p 40.50p 40.50p 7000
13/11/2017 40.50p 40.60p 40.50p 40.50p 800
10/11/2017 40.00p 40.50p 39.26p 40.50p 2000
09/11/2017 39.50p 41.00p 39.50p 40.00p 275
08/11/2017 39.50p 40.75p 39.50p 39.50p 1809
07/11/2017 39.50p 40.75p 39.50p 39.50p 11911
06/11/2017 39.50p 39.50p 39.50p 39.50p 0
03/11/2017 39.50p 39.50p 39.50p 39.50p 0
02/11/2017 39.50p 40.75p 38.15p 39.50p 2021
01/11/2017 41.50p 41.00p 41.00p 41.00p 0
31/10/2017 41.50p 41.50p 40.25p 41.00p 200000
30/10/2017 40.50p 41.00p 40.25p 41.00p 25000
27/10/2017 41.00p 42.00p 40.25p 41.00p 9350
26/10/2017 41.00p 41.90p 40.00p 41.00p 41319
25/10/2017 38.00p 41.50p 38.00p 41.00p 171672
24/10/2017 37.00p 38.00p 37.00p 38.00p 3000
23/10/2017 36.00p 39.00p 36.00p 37.00p 226000
20/10/2017 35.50p 37.00p 35.50p 36.00p 11000
19/10/2017 34.50p 37.00p 34.50p 35.50p 34000
18/10/2017 34.50p 35.25p 32.00p 34.50p 2791300
17/10/2017 35.00p 35.00p 35.00p 35.00p 0
16/10/2017 35.00p 35.37p 33.25p 35.00p 7125
13/10/2017 35.00p 35.00p 35.00p 35.00p 1550
12/10/2017 35.00p 35.00p 35.00p 35.00p 5500
11/10/2017 35.00p 35.00p 35.00p 35.00p 0
10/10/2017 35.00p 35.00p 35.00p 35.00p 235
09/10/2017 35.00p 35.00p 35.00p 35.00p 0
06/10/2017 35.00p 35.00p 35.00p 35.00p 3793
05/10/2017 35.00p 35.00p 35.00p 35.00p 5600
04/10/2017 35.00p 35.00p 35.00p 35.00p 5000
03/10/2017 35.00p 35.00p 35.00p 35.00p 8474
02/10/2017 35.00p 35.00p 35.00p 35.00p 6928
29/09/2017 35.00p 35.00p 35.00p 35.00p 2943
28/09/2017 35.00p 35.00p 35.00p 35.00p 5500
27/09/2017 35.00p 35.00p 35.00p 35.00p 6321
26/09/2017 35.00p 35.00p 35.00p 35.00p 5567
25/09/2017 35.00p 35.00p 35.00p 35.00p 0
22/09/2017 35.00p 35.00p 35.00p 35.00p 0
21/09/2017 34.50p 35.00p 34.50p 35.00p 107231
20/09/2017 34.50p 34.50p 34.50p 34.50p 0
19/09/2017 35.00p 35.50p 34.50p 34.50p 5139
18/09/2017 35.00p 35.50p 35.50p 35.50p 2500
15/09/2017 36.00p 36.00p 35.50p 35.50p 2526
14/09/2017 36.00p 36.00p 36.00p 36.00p 110550
13/09/2017 36.00p 36.00p 36.00p 36.00p 11307
12/09/2017 36.00p 36.00p 36.00p 36.00p 28778
11/09/2017 36.00p 36.00p 36.00p 36.00p 9000

*Close Price adjusted for both dividends and splits