IQGEO Group (IQG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/02/2023 215.00p 216.00p 214.00p 216.00p 151515
20/02/2023 213.00p 216.00p 212.00p 216.00p 42807
17/02/2023 214.00p 214.00p 212.00p 213.00p 2570
16/02/2023 214.00p 214.00p 212.00p 214.00p 25252
15/02/2023 214.00p 216.00p 212.00p 214.00p 47003
14/02/2023 213.00p 213.40p 210.10p 213.00p 385890
13/02/2023 213.00p 214.00p 213.00p 213.00p 2118
10/02/2023 213.00p 214.80p 210.10p 213.00p 3011
09/02/2023 213.00p 215.50p 210.00p 213.00p 820424
08/02/2023 212.00p 216.00p 212.00p 212.00p 1328
07/02/2023 212.00p 212.80p 208.65p 212.00p 337049
06/02/2023 211.00p 212.80p 209.40p 212.00p 14800
03/02/2023 209.00p 210.00p 208.00p 209.00p 7571
02/02/2023 206.00p 209.44p 203.20p 209.00p 65527
01/02/2023 206.00p 207.90p 205.00p 206.00p 2991
31/01/2023 205.00p 210.00p 202.50p 206.00p 13181
30/01/2023 205.00p 208.39p 200.00p 205.00p 2898
27/01/2023 205.00p 208.50p 202.50p 205.00p 3521490
26/01/2023 206.00p 206.00p 202.00p 205.00p 3475
25/01/2023 207.00p 208.85p 202.50p 207.00p 2039
24/01/2023 207.00p 208.85p 202.22p 207.00p 540455
23/01/2023 207.00p 214.00p 207.00p 207.00p 2735
20/01/2023 207.00p 207.70p 205.00p 207.00p 117420
19/01/2023 207.00p 207.00p 200.28p 207.00p 303466
18/01/2023 207.00p 207.00p 202.80p 207.00p 0
17/01/2023 207.00p 207.90p 201.00p 207.00p 64371
16/01/2023 207.00p 214.00p 202.80p 207.00p 12328
13/01/2023 207.00p 214.00p 202.80p 207.00p 9303
12/01/2023 207.00p 214.00p 202.30p 207.00p 344455
11/01/2023 196.50p 196.50p 193.00p 196.50p 6
10/01/2023 198.50p 198.50p 191.00p 196.50p 15317
09/01/2023 188.50p 200.00p 188.50p 198.50p 50228
06/01/2023 188.50p 191.00p 186.83p 188.50p 4431
05/01/2023 188.50p 191.00p 184.00p 184.00p 7014
04/01/2023 188.50p 188.50p 186.83p 188.50p 38
03/01/2023 188.50p 191.00p 185.00p 188.50p 5471
30/12/2022 188.50p 190.00p 186.77p 188.50p 18728
29/12/2022 188.50p 189.69p 186.25p 188.50p 550
28/12/2022 188.50p 192.00p 186.25p 188.50p 30700
23/12/2022 188.50p 190.00p 188.50p 188.50p 2103
22/12/2022 188.50p 190.00p 186.25p 188.50p 9133
21/12/2022 188.50p 190.00p 185.00p 188.50p 3041
20/12/2022 188.50p 188.50p 186.25p 188.50p 8354
19/12/2022 187.50p 189.65p 185.00p 188.50p 43575
16/12/2022 194.50p 198.00p 185.00p 187.50p 24922
15/12/2022 198.00p 198.00p 192.00p 194.50p 12678
14/12/2022 199.00p 199.00p 196.40p 198.00p 4761
13/12/2022 200.00p 200.00p 196.00p 199.00p 1510
12/12/2022 200.00p 200.40p 200.00p 200.00p 6982
09/12/2022 200.00p 204.00p 200.00p 200.00p 6595
08/12/2022 200.00p 201.20p 197.00p 200.00p 20721
07/12/2022 200.00p 204.00p 196.00p 200.00p 19899
06/12/2022 200.00p 202.90p 200.00p 200.00p 7758
05/12/2022 200.00p 202.00p 197.50p 200.00p 2515
02/12/2022 200.00p 203.44p 197.65p 200.00p 4230
01/12/2022 201.00p 202.50p 196.10p 200.00p 238295
30/11/2022 192.50p 204.50p 190.10p 204.00p 173710
29/11/2022 192.50p 194.00p 190.00p 192.50p 12982
28/11/2022 192.50p 194.00p 190.10p 192.50p 2030
25/11/2022 192.50p 195.00p 190.50p 192.50p 94638
24/11/2022 197.00p 197.00p 191.00p 192.50p 106077
23/11/2022 192.50p 198.00p 190.30p 197.00p 45473
22/11/2022 192.50p 194.40p 192.50p 192.50p 4038
21/11/2022 192.50p 195.00p 190.00p 192.50p 15353
18/11/2022 192.50p 196.00p 191.55p 192.50p 524844
17/11/2022 185.50p 194.00p 184.40p 192.50p 44800
16/11/2022 183.50p 189.00p 183.50p 185.50p 24331
15/11/2022 183.50p 187.00p 180.27p 183.50p 19023
14/11/2022 179.50p 187.00p 179.50p 183.50p 10563
11/11/2022 175.00p 184.00p 174.00p 179.50p 27114
10/11/2022 174.50p 175.00p 172.30p 175.00p 24500
09/11/2022 174.50p 174.50p 174.50p 174.50p 0
08/11/2022 174.50p 174.50p 174.25p 174.50p 2500
07/11/2022 174.50p 177.00p 173.50p 174.50p 8192
04/11/2022 174.00p 176.00p 170.96p 174.50p 1520558
03/11/2022 174.00p 178.00p 174.00p 174.00p 55
02/11/2022 176.00p 178.40p 170.10p 174.00p 25092
01/11/2022 167.50p 180.00p 167.50p 176.00p 22584
31/10/2022 167.00p 168.00p 164.00p 167.50p 41500
28/10/2022 167.50p 167.50p 164.60p 167.00p 9914
27/10/2022 163.50p 168.00p 163.08p 167.50p 10225
26/10/2022 163.50p 165.90p 162.50p 163.50p 6000
25/10/2022 163.50p 164.79p 162.37p 163.50p 3
24/10/2022 162.50p 164.99p 162.20p 163.50p 8006
21/10/2022 162.50p 164.65p 161.10p 162.50p 6032
20/10/2022 158.50p 165.00p 157.47p 162.50p 31699
19/10/2022 158.50p 160.00p 157.47p 158.50p 17002
18/10/2022 158.50p 158.50p 158.50p 158.50p 0
17/10/2022 158.50p 158.90p 157.47p 158.50p 15129
14/10/2022 158.50p 158.50p 157.45p 158.50p 717
13/10/2022 158.50p 158.50p 157.50p 158.50p 69444
12/10/2022 157.50p 159.00p 157.46p 158.50p 13916
11/10/2022 157.50p 158.00p 157.45p 157.50p 39510
10/10/2022 157.50p 158.00p 157.00p 157.50p 98050
07/10/2022 158.00p 158.00p 156.00p 157.50p 14456
06/10/2022 150.00p 160.00p 149.00p 159.00p 163906
05/10/2022 149.50p 152.00p 149.50p 149.50p 3
04/10/2022 149.50p 150.25p 147.20p 149.50p 2319
03/10/2022 151.50p 152.90p 148.30p 149.50p 129938
30/09/2022 150.00p 154.00p 150.00p 151.50p 8319
29/09/2022 150.00p 152.00p 150.00p 150.00p 1000
28/09/2022 151.00p 153.00p 150.00p 150.00p 6433
27/09/2022 151.50p 155.00p 148.00p 151.00p 1078
26/09/2022 151.00p 153.90p 151.00p 151.50p 3921
23/09/2022 148.50p 155.04p 148.50p 151.00p 9065
22/09/2022 146.50p 146.50p 146.10p 146.50p 3
21/09/2022 146.50p 148.00p 146.10p 146.50p 3843
20/09/2022 147.50p 148.00p 146.50p 146.50p 25811
19/09/2022 142.50p 146.00p 142.50p 145.00p 3208
16/09/2022 142.50p 146.00p 142.50p 145.00p 3208
15/09/2022 142.50p 142.60p 142.50p 142.50p 596
14/09/2022 142.50p 142.55p 142.50p 142.50p 9755
13/09/2022 142.50p 145.00p 142.50p 142.50p 5096
12/09/2022 142.50p 142.50p 142.00p 142.50p 1561
09/09/2022 142.50p 145.00p 142.50p 142.50p 8000
08/09/2022 142.50p 147.00p 142.50p 142.50p 10962
07/09/2022 142.50p 145.00p 141.75p 142.50p 10163
06/09/2022 141.00p 144.00p 141.00p 142.50p 11873
05/09/2022 141.00p 141.60p 141.00p 141.00p 42
02/09/2022 141.00p 141.60p 141.00p 141.00p 699
01/09/2022 141.00p 141.60p 141.00p 141.00p 310
31/08/2022 141.00p 141.60p 141.00p 141.00p 175
30/08/2022 141.50p 142.10p 140.00p 141.00p 16281
29/08/2022 141.50p 142.10p 140.00p 141.50p 15520
26/08/2022 141.50p 142.10p 140.00p 141.50p 15520
25/08/2022 141.50p 142.10p 140.00p 141.50p 499250
24/08/2022 141.50p 142.10p 141.50p 141.50p 1008909
23/08/2022 143.00p 144.00p 140.00p 141.50p 17977
22/08/2022 143.00p 143.00p 141.65p 143.00p 727
19/08/2022 143.00p 143.00p 125.00p 143.00p 8019
18/08/2022 142.50p 146.00p 140.00p 143.00p 10708
17/08/2022 141.00p 145.99p 138.60p 142.50p 14648
16/08/2022 144.00p 146.00p 135.00p 141.00p 234387
15/08/2022 133.00p 145.00p 131.50p 144.00p 315603
12/08/2022 125.50p 134.84p 124.70p 133.00p 397470
11/08/2022 125.50p 125.50p 124.00p 125.50p 986
10/08/2022 125.00p 125.50p 122.25p 125.50p 25000
09/08/2022 127.50p 127.50p 123.00p 125.00p 8288
08/08/2022 127.50p 130.00p 125.10p 127.50p 4062
05/08/2022 127.50p 127.50p 125.00p 127.50p 284
04/08/2022 127.50p 128.00p 127.50p 127.50p 15
03/08/2022 127.50p 130.00p 127.50p 127.50p 271
02/08/2022 127.50p 130.00p 126.90p 127.50p 2081
01/08/2022 126.50p 128.00p 123.00p 126.50p 13267
29/07/2022 123.50p 127.72p 123.00p 123.00p 16800
28/07/2022 123.50p 123.80p 123.50p 123.50p 589
27/07/2022 123.50p 123.50p 123.50p 123.50p 0
26/07/2022 123.50p 124.80p 123.50p 123.50p 10500
25/07/2022 125.00p 126.15p 120.00p 123.50p 22280
22/07/2022 137.50p 137.50p 125.00p 126.50p 21257
21/07/2022 137.50p 138.00p 137.50p 137.50p 1
20/07/2022 137.50p 137.50p 137.50p 137.50p 5194
19/07/2022 137.50p 137.50p 137.05p 137.50p 15
18/07/2022 137.50p 137.50p 137.13p 137.50p 5227
15/07/2022 138.50p 138.50p 138.50p 138.50p 0
14/07/2022 140.00p 140.72p 138.50p 138.50p 7662
13/07/2022 138.00p 138.00p 138.00p 138.00p 0
12/07/2022 139.50p 139.50p 138.00p 138.00p 0
11/07/2022 139.50p 139.50p 139.50p 139.50p 0
08/07/2022 139.50p 139.50p 138.00p 139.50p 1267
07/07/2022 139.50p 139.50p 139.34p 139.50p 2143
06/07/2022 139.50p 139.50p 139.40p 139.50p 717
05/07/2022 139.50p 139.50p 139.50p 139.50p 0
04/07/2022 139.50p 139.80p 138.00p 139.50p 16394
01/07/2022 137.50p 137.50p 137.50p 137.50p 0
30/06/2022 138.00p 138.00p 136.00p 137.50p 2000
29/06/2022 141.50p 141.50p 137.00p 138.00p 13408
28/06/2022 141.50p 141.50p 140.00p 141.50p 2500000
27/06/2022 141.50p 141.50p 141.50p 141.50p 0
24/06/2022 141.50p 141.50p 141.50p 141.50p 0
23/06/2022 141.50p 141.50p 140.00p 140.00p 398
22/06/2022 144.50p 144.50p 137.00p 141.50p 15397
21/06/2022 144.50p 144.50p 142.00p 144.50p 2000
20/06/2022 144.50p 144.50p 142.00p 144.50p 101
17/06/2022 144.50p 144.50p 144.50p 144.50p 0
16/06/2022 144.50p 144.50p 144.50p 144.50p 0
15/06/2022 144.50p 144.50p 144.50p 144.50p 0
14/06/2022 144.50p 144.50p 142.00p 144.50p 3500
13/06/2022 144.50p 144.50p 144.50p 144.50p 0
10/06/2022 144.50p 144.50p 144.00p 144.50p 70
09/06/2022 144.50p 144.50p 142.00p 144.50p 1500
08/06/2022 143.50p 144.50p 143.50p 144.50p 13347
07/06/2022 143.50p 143.50p 143.50p 143.50p 0
06/06/2022 146.00p 146.00p 143.50p 143.50p 4150
03/06/2022 147.00p 147.00p 143.00p 146.00p 2150852
02/06/2022 147.00p 147.00p 143.00p 146.00p 2150852
01/06/2022 147.00p 147.00p 143.00p 146.00p 2150852
31/05/2022 147.00p 147.00p 147.00p 147.00p 0
30/05/2022 147.00p 147.00p 147.00p 147.00p 0
27/05/2022 147.00p 147.00p 147.00p 147.00p 0
26/05/2022 147.50p 147.50p 144.00p 147.00p 3475
25/05/2022 147.50p 149.90p 145.00p 147.50p 1090
24/05/2022 147.50p 147.50p 147.50p 147.50p 0
23/05/2022 147.00p 147.50p 142.00p 147.50p 19036
20/05/2022 148.00p 148.00p 148.00p 148.00p 2487
19/05/2022 149.00p 149.00p 147.00p 148.00p 8470
18/05/2022 149.00p 149.00p 149.00p 149.00p 0
17/05/2022 149.00p 149.00p 148.00p 149.00p 3809
16/05/2022 149.00p 149.00p 148.00p 149.00p 5499
13/05/2022 149.00p 149.00p 148.80p 149.00p 672

*Close Price adjusted for both dividends and splits