IQGEO Group (IQG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/09/2024 478.00p 478.00p 478.00p 478.00p 0
20/09/2024 478.00p 480.00p 476.00p 478.00p 13030
19/09/2024 478.00p 480.00p 476.00p 480.00p 50176
18/09/2024 477.00p 478.00p 474.00p 477.00p 36600
17/09/2024 477.00p 478.00p 474.00p 478.00p 19004
16/09/2024 477.00p 478.00p 477.00p 478.00p 451
13/09/2024 477.00p 478.00p 476.00p 476.00p 13609
12/09/2024 477.00p 477.00p 474.00p 476.00p 20859
11/09/2024 477.00p 477.00p 476.00p 476.00p 29005
10/09/2024 477.00p 477.00p 476.00p 476.00p 19160
09/09/2024 477.00p 478.00p 476.00p 476.00p 25449
06/09/2024 477.00p 477.00p 476.00p 476.00p 282430
05/09/2024 477.00p 478.00p 476.00p 476.00p 992481
04/09/2024 477.00p 480.00p 476.01p 480.00p 4247
03/09/2024 477.00p 478.00p 474.00p 476.00p 8834
02/09/2024 477.00p 478.00p 476.00p 476.00p 12212
30/08/2024 477.00p 480.00p 474.00p 480.00p 1200870
29/08/2024 475.00p 476.00p 474.75p 476.00p 6500
28/08/2024 475.00p 475.00p 474.00p 475.00p 1550
27/08/2024 473.00p 476.00p 473.00p 475.00p 35592
23/08/2024 474.00p 475.00p 473.00p 473.00p 32049
22/08/2024 474.00p 475.87p 474.00p 474.00p 1051
21/08/2024 474.00p 474.25p 474.00p 474.00p 2491
20/08/2024 473.00p 476.00p 473.00p 473.00p 8421
19/08/2024 473.00p 475.00p 473.00p 473.00p 827926
16/08/2024 473.00p 476.00p 473.00p 473.00p 11564
15/08/2024 473.00p 475.90p 472.00p 473.00p 11070
14/08/2024 473.00p 474.00p 470.00p 473.00p 2229
13/08/2024 473.00p 476.00p 472.00p 473.00p 2004233
12/08/2024 472.00p 473.10p 472.00p 472.00p 6986
09/08/2024 472.00p 474.00p 470.00p 472.00p 2003
08/08/2024 472.00p 474.00p 472.00p 474.00p 15398
07/08/2024 472.00p 474.00p 472.00p 474.00p 88130
06/08/2024 472.00p 472.55p 472.00p 472.00p 15348
05/08/2024 472.00p 472.50p 472.00p 472.00p 11381
02/08/2024 474.00p 474.00p 472.00p 473.00p 45537
01/08/2024 473.00p 474.00p 470.00p 472.00p 19577
31/07/2024 471.00p 473.33p 468.00p 472.00p 2535360
30/07/2024 471.00p 471.85p 468.00p 470.00p 884824
29/07/2024 471.00p 471.88p 468.00p 470.00p 835533
26/07/2024 470.00p 472.00p 468.40p 470.00p 45428
25/07/2024 471.00p 471.00p 468.00p 470.00p 217507
24/07/2024 471.00p 471.00p 468.14p 470.00p 25435
23/07/2024 470.00p 470.00p 466.92p 470.00p 359143
22/07/2024 472.00p 472.00p 468.00p 470.00p 101805
19/07/2024 468.00p 476.00p 468.00p 470.00p 100952
18/07/2024 472.00p 476.00p 468.00p 470.00p 644260
17/07/2024 472.00p 476.00p 468.00p 476.00p 54992
16/07/2024 472.00p 476.00p 468.00p 472.00p 711940
15/07/2024 472.00p 472.00p 468.00p 472.00p 6104
12/07/2024 472.00p 472.00p 468.00p 472.00p 982161
11/07/2024 469.00p 472.00p 469.00p 472.00p 31338
10/07/2024 469.00p 474.00p 469.00p 471.00p 1358472
09/07/2024 469.00p 474.00p 469.00p 470.00p 3019623
08/07/2024 469.00p 474.00p 466.50p 474.00p 184213
05/07/2024 469.00p 470.00p 466.55p 469.00p 8247
04/07/2024 469.00p 470.00p 464.00p 469.00p 12291
03/07/2024 467.00p 472.00p 464.50p 469.00p 2635134
02/07/2024 467.00p 472.00p 465.12p 467.00p 19389
01/07/2024 467.00p 469.00p 464.50p 467.00p 1957950
28/06/2024 467.00p 469.00p 464.38p 467.00p 259556
27/06/2024 467.00p 469.90p 464.50p 467.00p 407305
26/06/2024 467.00p 470.00p 462.00p 467.00p 19403
25/06/2024 467.00p 470.00p 464.38p 467.00p 71419
24/06/2024 467.00p 468.00p 464.00p 467.00p 94144
21/06/2024 467.00p 467.00p 464.80p 467.00p 1666735
20/06/2024 467.00p 467.28p 462.00p 467.00p 296994
19/06/2024 467.00p 469.50p 462.00p 467.00p 1432
18/06/2024 467.00p 472.00p 467.00p 467.00p 370200
17/06/2024 467.00p 469.50p 464.50p 467.00p 15206
14/06/2024 467.00p 467.00p 464.50p 467.00p 30264
13/06/2024 467.00p 467.00p 465.12p 467.00p 644
12/06/2024 467.00p 472.00p 462.00p 467.00p 612085
11/06/2024 467.00p 472.00p 464.50p 467.00p 4308
10/06/2024 467.00p 468.00p 464.00p 467.00p 205969
07/06/2024 467.00p 469.90p 464.05p 467.00p 317449
06/06/2024 463.00p 468.00p 462.00p 466.00p 147693
05/06/2024 463.00p 466.00p 462.00p 464.00p 150703
04/06/2024 470.00p 470.00p 462.00p 464.00p 1554691
03/06/2024 470.00p 476.00p 464.00p 470.00p 203831
31/05/2024 470.00p 476.00p 464.00p 470.00p 96057
30/05/2024 470.00p 476.00p 464.80p 470.00p 241210
29/05/2024 470.00p 471.20p 464.00p 470.00p 1179243
28/05/2024 470.00p 471.20p 464.00p 470.00p 22547
24/05/2024 470.00p 471.00p 464.50p 470.00p 110302
23/05/2024 470.00p 476.00p 464.00p 470.00p 1663425
22/05/2024 470.00p 470.00p 460.00p 470.00p 1619872
21/05/2024 472.00p 478.00p 464.05p 470.00p 296954
20/05/2024 472.00p 472.00p 464.00p 466.00p 97146
17/05/2024 472.00p 473.60p 464.00p 472.00p 448511
16/05/2024 472.00p 472.00p 464.00p 472.00p 367048
15/05/2024 470.00p 480.00p 462.00p 472.00p 312198
14/05/2024 405.00p 480.00p 401.00p 470.00p 434133
13/05/2024 405.00p 410.00p 400.00p 405.00p 98260
10/05/2024 405.00p 410.00p 400.00p 405.00p 19177
09/05/2024 413.00p 415.00p 405.00p 405.00p 14710
08/05/2024 433.00p 440.00p 406.00p 413.00p 101655
07/05/2024 452.00p 460.00p 426.00p 433.00p 30243
03/05/2024 452.00p 459.79p 445.75p 452.00p 51407
02/05/2024 440.00p 459.68p 440.00p 452.00p 45502
01/05/2024 430.00p 446.00p 426.75p 440.00p 17771
30/04/2024 430.00p 440.00p 424.25p 440.00p 42751
29/04/2024 412.00p 439.00p 412.00p 430.00p 32000
26/04/2024 405.00p 428.00p 405.00p 428.00p 634642
25/04/2024 405.00p 410.00p 392.00p 402.00p 27872
24/04/2024 405.00p 420.00p 403.10p 410.00p 84276
23/04/2024 390.00p 406.00p 382.00p 406.00p 58610
22/04/2024 382.00p 397.00p 377.20p 388.00p 23180
19/04/2024 375.00p 385.20p 375.00p 382.00p 31689
18/04/2024 397.00p 400.00p 371.00p 376.00p 58236
17/04/2024 392.00p 400.00p 382.00p 400.00p 27468
16/04/2024 405.00p 410.00p 380.00p 392.00p 62230
15/04/2024 411.00p 416.00p 402.00p 402.00p 58869
12/04/2024 411.00p 412.00p 406.00p 411.00p 7490
11/04/2024 414.00p 415.20p 408.00p 410.00p 31685
10/04/2024 415.00p 420.00p 408.36p 414.00p 34074
09/04/2024 415.00p 420.00p 410.00p 416.00p 10300
08/04/2024 413.00p 424.00p 406.85p 418.00p 48805
05/04/2024 413.00p 420.00p 406.00p 413.00p 20311
04/04/2024 425.00p 430.00p 408.00p 408.00p 67271
03/04/2024 435.00p 440.00p 421.00p 425.00p 42992
02/04/2024 440.00p 460.00p 430.00p 435.00p 64728
28/03/2024 450.00p 450.00p 434.00p 450.00p 100683
27/03/2024 450.00p 466.00p 445.00p 450.00p 64608
26/03/2024 439.00p 459.79p 439.00p 450.00p 296780
25/03/2024 415.00p 448.00p 414.00p 439.00p 578299
22/03/2024 414.00p 419.00p 414.00p 414.00p 122839
21/03/2024 416.00p 420.00p 410.00p 414.00p 319381
20/03/2024 381.00p 385.00p 381.00p 414.00p 180840
19/03/2024 381.00p 390.00p 374.00p 385.00p 12575
18/03/2024 374.00p 390.00p 372.00p 381.00p 23193
15/03/2024 368.00p 379.97p 368.00p 368.00p 22743
14/03/2024 368.00p 370.25p 365.10p 368.00p 820
13/03/2024 368.00p 370.50p 365.00p 368.00p 60036
12/03/2024 368.00p 371.50p 365.20p 368.00p 5915
11/03/2024 371.00p 390.00p 366.10p 368.00p 29715
08/03/2024 371.00p 372.01p 371.00p 371.00p 2009
07/03/2024 366.00p 377.50p 360.00p 371.00p 28465
06/03/2024 366.00p 372.00p 360.00p 366.00p 32362
05/03/2024 367.00p 367.00p 362.00p 366.00p 9149
04/03/2024 367.00p 370.50p 360.00p 367.00p 19394
01/03/2024 367.00p 374.00p 354.00p 354.00p 450
29/02/2024 367.00p 369.00p 352.00p 367.00p 3104
28/02/2024 380.00p 382.55p 360.00p 367.00p 38111
27/02/2024 380.00p 384.88p 375.00p 380.00p 7160
26/02/2024 380.00p 389.00p 370.00p 380.00p 12110
23/02/2024 390.00p 394.00p 375.00p 380.00p 9733
22/02/2024 375.00p 394.00p 375.00p 390.00p 31901
21/02/2024 365.00p 379.50p 350.00p 375.00p 952178
20/02/2024 380.00p 390.00p 360.00p 360.00p 37074
19/02/2024 394.00p 394.00p 370.00p 370.00p 14769
16/02/2024 381.00p 397.90p 381.00p 394.00p 30669
15/02/2024 381.00p 394.00p 374.00p 394.00p 10136
14/02/2024 381.00p 387.86p 375.00p 381.00p 55947
13/02/2024 379.00p 388.00p 370.00p 381.00p 13951
12/02/2024 379.00p 380.80p 379.00p 379.00p 2766
09/02/2024 380.00p 390.00p 373.00p 379.00p 252497
08/02/2024 365.00p 390.00p 365.00p 376.00p 1143537
07/02/2024 353.00p 370.00p 350.48p 365.00p 69784
06/02/2024 340.00p 359.50p 330.00p 353.00p 46042
05/02/2024 340.00p 347.00p 331.30p 340.00p 12551
02/02/2024 340.00p 349.90p 330.66p 340.00p 415577
01/02/2024 330.00p 349.00p 327.50p 340.00p 233666
31/01/2024 335.00p 336.50p 326.00p 330.00p 26779
30/01/2024 323.00p 340.00p 320.00p 335.00p 47223
29/01/2024 323.00p 326.00p 320.00p 323.00p 215605
26/01/2024 325.00p 326.90p 320.00p 323.00p 32275
25/01/2024 325.00p 330.00p 320.50p 325.00p 13882
24/01/2024 325.00p 330.00p 321.00p 325.00p 3429
23/01/2024 325.00p 330.00p 314.00p 325.00p 26756
22/01/2024 329.00p 330.00p 321.00p 330.00p 74600
19/01/2024 330.00p 340.00p 303.00p 333.00p 3283464
18/01/2024 320.00p 332.00p 320.00p 330.00p 99539
17/01/2024 320.00p 330.00p 305.00p 320.00p 45340
16/01/2024 320.00p 330.00p 310.00p 320.00p 937497
15/01/2024 300.00p 330.00p 300.00p 316.00p 392171
12/01/2024 295.00p 295.00p 268.00p 278.00p 68973
11/01/2024 305.00p 305.00p 290.00p 295.00p 50120
10/01/2024 315.00p 316.00p 300.00p 306.00p 29741
09/01/2024 315.00p 316.00p 310.00p 316.00p 3377
08/01/2024 313.00p 320.00p 310.00p 315.00p 12956
05/01/2024 315.00p 315.00p 306.00p 311.00p 35542
04/01/2024 318.00p 321.60p 312.00p 315.00p 18022
03/01/2024 315.00p 325.50p 315.00p 318.00p 23224
02/01/2024 309.00p 319.00p 307.00p 315.00p 29195
29/12/2023 309.00p 311.94p 309.00p 309.00p 6000
28/12/2023 309.00p 310.08p 306.50p 309.00p 2891
27/12/2023 309.00p 320.00p 306.00p 309.00p 11427
22/12/2023 309.00p 312.00p 306.00p 309.00p 12768
21/12/2023 309.00p 312.00p 306.00p 309.00p 24170
20/12/2023 310.00p 315.96p 304.00p 309.00p 123921
19/12/2023 305.00p 308.00p 302.00p 306.00p 2681
18/12/2023 302.00p 310.00p 300.00p 305.00p 19400
15/12/2023 305.00p 312.00p 300.00p 302.00p 250645
14/12/2023 305.00p 305.00p 300.00p 305.00p 23592
13/12/2023 305.00p 305.00p 300.00p 305.00p 26429
12/12/2023 305.00p 310.00p 300.00p 305.00p 14810
11/12/2023 308.00p 310.00p 300.00p 305.00p 24030
08/12/2023 308.00p 309.76p 305.00p 308.00p 16234
07/12/2023 308.00p 310.00p 306.00p 308.00p 89764

*Close Price adjusted for both dividends and splits