IQGEO Group (IQG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/05/2022 150.00p 150.00p 148.00p 149.00p 2577
11/05/2022 150.00p 150.00p 150.00p 150.00p 0
10/05/2022 150.00p 150.00p 148.20p 150.00p 102
09/05/2022 150.00p 150.00p 150.00p 150.00p 650
06/05/2022 155.00p 155.00p 148.05p 150.00p 59148
05/05/2022 153.00p 156.00p 151.00p 155.00p 20068
04/05/2022 147.50p 155.00p 147.00p 153.00p 25236
03/05/2022 147.50p 147.50p 147.00p 147.50p 1776
02/05/2022 147.50p 147.50p 147.00p 147.50p 1980
29/04/2022 147.50p 147.50p 147.00p 147.50p 1980
28/04/2022 147.50p 147.50p 147.00p 147.50p 50
27/04/2022 147.50p 148.00p 145.00p 147.50p 51361
26/04/2022 147.50p 147.50p 145.00p 147.50p 98890
25/04/2022 147.50p 147.70p 147.05p 147.50p 1750
22/04/2022 147.50p 147.50p 147.00p 147.50p 1331
21/04/2022 147.50p 148.00p 147.05p 147.50p 13647
20/04/2022 147.50p 147.50p 147.00p 147.50p 48500
19/04/2022 150.50p 150.50p 147.00p 147.50p 69425
18/04/2022 150.50p 150.50p 149.00p 150.50p 1864
15/04/2022 150.50p 150.50p 149.00p 150.50p 1864
14/04/2022 150.50p 150.50p 149.00p 150.50p 1864
13/04/2022 150.50p 150.50p 150.50p 150.50p 0
12/04/2022 150.50p 150.50p 149.00p 150.50p 4396
11/04/2022 150.50p 150.50p 150.35p 150.50p 232
08/04/2022 150.50p 150.50p 150.35p 150.50p 5326
07/04/2022 150.50p 150.80p 150.35p 150.50p 1064
06/04/2022 150.50p 150.90p 150.50p 150.50p 130
05/04/2022 150.00p 153.00p 150.00p 150.50p 67551
04/04/2022 151.50p 152.40p 149.44p 150.00p 23614
01/04/2022 135.50p 151.50p 135.50p 151.50p 45380
31/03/2022 131.00p 135.50p 131.00p 135.50p 8118
30/03/2022 131.00p 131.00p 129.00p 131.00p 10000
29/03/2022 131.00p 131.00p 129.00p 131.00p 22176
28/03/2022 130.50p 131.00p 130.50p 131.00p 0
25/03/2022 130.50p 131.50p 130.50p 130.50p 9981
24/03/2022 130.00p 132.90p 130.00p 130.50p 11199
23/03/2022 128.00p 131.80p 128.00p 130.00p 27530
22/03/2022 127.50p 130.00p 126.60p 128.00p 19106
21/03/2022 124.50p 125.10p 124.50p 124.50p 310
18/03/2022 124.50p 125.40p 123.00p 124.50p 17416
17/03/2022 126.00p 130.00p 124.00p 124.50p 64200
16/03/2022 122.00p 127.00p 122.00p 125.50p 23763
15/03/2022 115.00p 122.00p 115.00p 122.00p 16473
14/03/2022 114.50p 114.50p 114.22p 114.50p 1663
11/03/2022 114.50p 114.50p 114.50p 114.50p 0
10/03/2022 111.00p 116.00p 110.00p 114.50p 15025
09/03/2022 110.00p 111.60p 109.00p 111.00p 190425
08/03/2022 110.50p 110.50p 109.00p 110.00p 24502
07/03/2022 111.50p 111.50p 109.00p 110.50p 4771
04/03/2022 112.50p 112.50p 111.00p 112.00p 23989
03/03/2022 115.00p 115.00p 112.00p 112.50p 12000
02/03/2022 119.00p 119.00p 110.00p 115.00p 66592
01/03/2022 127.50p 127.50p 120.00p 120.00p 10218
28/02/2022 127.50p 127.50p 125.00p 127.50p 374
25/02/2022 127.50p 127.50p 127.50p 127.50p 0
24/02/2022 127.50p 127.50p 125.00p 127.50p 500
23/02/2022 129.50p 131.00p 128.25p 130.00p 60000
22/02/2022 130.50p 130.50p 125.00p 129.50p 22116
21/02/2022 130.50p 130.50p 130.00p 130.50p 5292
18/02/2022 130.50p 130.50p 130.00p 130.50p 5000
17/02/2022 130.50p 130.50p 130.00p 130.50p 6478
16/02/2022 130.50p 130.50p 130.35p 130.50p 100
15/02/2022 130.50p 130.50p 130.50p 130.50p 0
14/02/2022 132.50p 132.50p 130.00p 130.50p 23969
11/02/2022 132.50p 132.50p 132.50p 132.50p 0
10/02/2022 132.50p 132.50p 132.00p 132.50p 17100
09/02/2022 132.50p 132.50p 132.00p 132.50p 7301
08/02/2022 132.50p 132.50p 132.50p 132.50p 0
07/02/2022 132.50p 132.50p 132.00p 132.50p 1000
04/02/2022 132.50p 132.50p 132.50p 132.50p 0
03/02/2022 132.50p 132.50p 132.50p 132.50p 0
02/02/2022 132.50p 132.50p 132.50p 132.50p 0
01/02/2022 132.50p 132.50p 132.00p 132.50p 5303
31/01/2022 132.50p 132.50p 132.00p 132.50p 22324
28/01/2022 132.50p 132.50p 132.50p 132.50p 0
27/01/2022 132.50p 132.50p 132.00p 132.50p 6159
26/01/2022 133.50p 133.50p 130.00p 133.50p 81000
25/01/2022 133.50p 133.50p 132.00p 133.50p 17642
24/01/2022 133.50p 133.50p 130.00p 133.50p 14303
21/01/2022 133.50p 133.50p 132.00p 133.50p 5379
20/01/2022 133.00p 133.50p 129.00p 133.50p 28858
19/01/2022 132.00p 133.00p 129.00p 133.00p 47006
18/01/2022 132.00p 132.40p 132.00p 132.00p 7548
17/01/2022 132.00p 132.00p 130.20p 132.00p 6818
14/01/2022 131.00p 132.00p 130.00p 132.00p 47243
13/01/2022 131.00p 131.78p 128.00p 131.00p 13311
12/01/2022 133.00p 134.80p 130.00p 131.00p 53616
10/01/2022 131.50p 132.00p 129.00p 131.50p 12096
07/01/2022 131.00p 132.14p 128.00p 131.00p 11643
06/01/2022 131.00p 132.80p 131.00p 131.00p 12106
05/01/2022 131.00p 133.88p 130.70p 131.00p 7455
04/01/2022 131.00p 133.88p 128.00p 131.00p 25463
03/01/2022 129.00p 129.00p 129.00p 129.00p 0
31/12/2021 129.00p 129.00p 129.00p 129.00p 0
30/12/2021 129.00p 129.96p 128.00p 129.00p 6498
29/12/2021 129.00p 129.00p 128.00p 129.00p 256
28/12/2021 129.00p 130.00p 129.00p 129.00p 450
27/12/2021 129.00p 130.00p 129.00p 129.00p 450
24/12/2021 129.00p 130.00p 129.00p 129.00p 450
23/12/2021 129.00p 129.00p 128.70p 129.00p 2500
22/12/2021 129.00p 129.00p 128.00p 129.00p 5799
21/12/2021 129.00p 129.00p 128.00p 129.00p 8768
20/12/2021 130.00p 131.80p 128.00p 130.00p 16673
17/12/2021 130.00p 130.00p 130.00p 130.00p 0
16/12/2021 128.00p 131.60p 128.00p 130.00p 17000
15/12/2021 128.00p 128.00p 124.50p 128.00p 54688
14/12/2021 132.00p 132.00p 128.00p 128.00p 23676
13/12/2021 132.00p 132.00p 130.00p 132.00p 1757
10/12/2021 132.00p 132.00p 130.00p 132.00p 22244
09/12/2021 132.00p 132.00p 130.00p 132.00p 20000
08/12/2021 132.00p 132.19p 130.00p 132.00p 2250
07/12/2021 132.00p 132.00p 132.00p 132.00p 0
06/12/2021 132.00p 132.19p 130.00p 132.00p 4524
03/12/2021 132.00p 132.19p 132.00p 132.00p 16558
02/12/2021 132.00p 132.00p 132.00p 132.00p 0
01/12/2021 132.00p 132.30p 132.00p 132.00p 188
30/11/2021 132.00p 132.19p 132.00p 132.00p 756
29/11/2021 132.00p 132.30p 132.00p 132.00p 1545
26/11/2021 131.00p 134.00p 128.00p 132.00p 21257
25/11/2021 132.00p 132.00p 130.00p 132.00p 20000
24/11/2021 132.00p 132.00p 130.01p 132.00p 3787
23/11/2021 132.00p 132.35p 132.00p 132.00p 1200
22/11/2021 132.00p 132.00p 132.00p 132.00p 0
19/11/2021 132.00p 132.50p 130.01p 132.00p 6545
18/11/2021 132.00p 132.50p 132.00p 132.00p 6792
17/11/2021 132.00p 132.00p 132.00p 132.00p 0
16/11/2021 132.00p 132.00p 130.00p 132.00p 10000
15/11/2021 132.00p 132.90p 130.00p 131.00p 8804
12/11/2021 132.00p 132.00p 130.00p 132.00p 15027
11/11/2021 132.00p 132.00p 130.00p 132.00p 13048
10/11/2021 132.00p 132.00p 130.00p 132.00p 10501
09/11/2021 132.00p 132.00p 130.00p 132.00p 6113
08/11/2021 132.00p 132.00p 128.00p 132.00p 28050
05/11/2021 131.00p 132.00p 130.00p 132.00p 12000
04/11/2021 132.50p 132.50p 129.00p 131.00p 17375
03/11/2021 132.50p 132.50p 131.00p 132.50p 3492
02/11/2021 132.50p 132.50p 132.50p 132.50p 0
01/11/2021 132.50p 132.50p 131.10p 132.50p 850
29/10/2021 132.50p 132.50p 132.25p 132.50p 12300
28/10/2021 132.50p 132.50p 131.00p 132.50p 1000
27/10/2021 133.50p 134.30p 130.50p 132.50p 13300
26/10/2021 133.50p 134.30p 133.00p 133.50p 32792
25/10/2021 132.00p 135.00p 132.00p 133.50p 28176
22/10/2021 132.00p 132.98p 132.00p 132.00p 5500
21/10/2021 132.00p 132.98p 131.00p 132.00p 13000
20/10/2021 132.00p 132.98p 132.00p 132.00p 8939
19/10/2021 132.00p 132.00p 131.00p 132.00p 2061
18/10/2021 132.00p 132.00p 131.40p 132.00p 245
15/10/2021 132.00p 132.00p 132.00p 132.00p 91593
14/10/2021 132.00p 132.00p 131.40p 132.00p 913
13/10/2021 132.00p 132.00p 131.50p 132.00p 13306
12/10/2021 132.00p 132.40p 131.00p 132.00p 6489
11/10/2021 132.00p 132.00p 131.00p 132.00p 15286
08/10/2021 131.50p 133.00p 131.00p 132.00p 117567
07/10/2021 131.50p 131.50p 130.00p 131.50p 10185
06/10/2021 131.50p 131.70p 130.00p 131.50p 7615
05/10/2021 131.50p 131.50p 131.00p 131.50p 18898
04/10/2021 131.50p 131.50p 131.50p 131.50p 15098
01/10/2021 131.50p 131.50p 131.00p 131.50p 767
30/09/2021 131.50p 131.50p 131.50p 131.50p 6582
29/09/2021 131.50p 131.50p 131.50p 131.50p 500
28/09/2021 131.50p 131.50p 131.50p 131.50p 4000
27/09/2021 131.00p 131.50p 129.40p 131.50p 3419
24/09/2021 131.00p 133.00p 131.00p 131.00p 376226
23/09/2021 130.50p 132.60p 129.00p 131.00p 46124
22/09/2021 130.50p 133.00p 128.00p 130.50p 30353
21/09/2021 130.00p 131.60p 129.50p 130.00p 8172
20/09/2021 132.00p 132.00p 128.00p 130.00p 4906
17/09/2021 126.50p 137.50p 125.00p 132.00p 62333
16/09/2021 126.00p 126.50p 126.00p 126.50p 0
15/09/2021 126.00p 126.40p 126.00p 126.00p 5718
14/09/2021 126.00p 126.70p 126.00p 126.00p 400
13/09/2021 125.00p 128.00p 124.30p 126.00p 20190
10/09/2021 124.00p 124.60p 124.00p 124.00p 802
09/09/2021 121.50p 126.00p 121.50p 124.00p 50847
08/09/2021 121.50p 123.00p 121.50p 123.00p 9223
07/09/2021 121.50p 121.50p 120.20p 121.50p 394
06/09/2021 121.50p 122.00p 120.00p 121.50p 14952
03/09/2021 121.50p 121.50p 120.20p 121.50p 792551
02/09/2021 123.00p 123.00p 120.00p 121.50p 11156
01/09/2021 123.00p 123.00p 123.00p 123.00p 1411
31/08/2021 123.00p 123.00p 121.00p 121.00p 8078
30/08/2021 123.00p 123.00p 123.00p 123.00p 0
27/08/2021 123.00p 123.00p 123.00p 123.00p 0
26/08/2021 123.00p 123.90p 123.00p 123.00p 6320
25/08/2021 123.00p 123.00p 122.90p 123.00p 2024
24/08/2021 123.00p 123.00p 122.90p 123.00p 4068
23/08/2021 123.00p 124.00p 123.00p 123.00p 502
20/08/2021 123.00p 123.00p 120.50p 123.00p 4248
19/08/2021 123.00p 123.00p 123.00p 123.00p 315
18/08/2021 123.00p 123.30p 122.00p 123.00p 8058
17/08/2021 123.00p 123.00p 123.00p 123.00p 0
16/08/2021 123.00p 123.00p 122.00p 123.00p 388
13/08/2021 123.00p 123.00p 122.00p 123.00p 4500
12/08/2021 123.00p 123.00p 123.00p 123.00p 0
11/08/2021 123.00p 123.00p 123.00p 123.00p 0
10/08/2021 123.00p 125.00p 122.00p 123.00p 15696
09/08/2021 123.00p 125.00p 123.00p 125.00p 11980
06/08/2021 123.00p 123.00p 122.00p 123.00p 10987
05/08/2021 123.00p 123.00p 118.25p 123.00p 46512

*Close Price adjusted for both dividends and splits