IQGEO Group (IQG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/08/2021 123.00p 123.00p 122.00p 123.00p 14400
03/08/2021 122.00p 123.00p 121.00p 123.00p 18168
02/08/2021 123.50p 123.50p 120.91p 122.00p 27252
30/07/2021 123.50p 123.50p 122.39p 123.50p 14000
29/07/2021 123.50p 124.70p 123.50p 123.50p 795
28/07/2021 123.50p 123.50p 122.00p 122.00p 39168
27/07/2021 123.50p 123.50p 119.00p 123.50p 43473
26/07/2021 123.50p 123.50p 122.00p 123.50p 9700
23/07/2021 123.50p 123.50p 123.50p 123.50p 15525
22/07/2021 123.50p 123.50p 122.00p 123.50p 2837
21/07/2021 123.50p 123.50p 123.32p 123.50p 9959
20/07/2021 121.50p 123.50p 121.50p 123.50p 31675
19/07/2021 123.00p 124.00p 122.00p 122.00p 10644
16/07/2021 121.00p 121.00p 120.60p 121.00p 1205
15/07/2021 121.00p 122.00p 121.00p 121.00p 127009
14/07/2021 124.00p 125.00p 120.00p 121.00p 8575
13/07/2021 124.00p 124.00p 123.00p 124.00p 93703
12/07/2021 126.00p 126.00p 123.45p 125.00p 32388
09/07/2021 126.00p 126.00p 126.00p 126.00p 784
08/07/2021 125.50p 129.00p 125.50p 126.00p 17400
07/07/2021 125.50p 125.50p 124.00p 125.50p 52475
06/07/2021 125.50p 125.80p 125.50p 125.50p 2000
05/07/2021 125.50p 125.80p 125.50p 125.50p 7000
02/07/2021 125.50p 125.50p 124.00p 125.50p 3821
01/07/2021 125.50p 126.40p 124.05p 125.50p 5071
30/06/2021 124.50p 126.00p 124.50p 125.50p 34810
29/06/2021 123.50p 127.00p 123.00p 125.00p 29689
28/06/2021 123.50p 124.00p 123.50p 123.50p 4000
25/06/2021 123.50p 123.50p 123.50p 123.50p 0
24/06/2021 123.50p 124.00p 123.00p 123.50p 68938
23/06/2021 123.50p 123.50p 123.00p 123.50p 5348
22/06/2021 123.00p 123.50p 123.00p 123.50p 14417
21/06/2021 124.00p 124.00p 121.00p 123.00p 15573
18/06/2021 124.00p 124.60p 124.00p 124.00p 412
17/06/2021 124.00p 124.88p 124.00p 124.00p 1593
16/06/2021 124.00p 124.96p 123.00p 124.00p 12872
15/06/2021 124.50p 127.40p 122.80p 124.00p 57025
14/06/2021 124.50p 128.00p 124.50p 128.00p 2
11/06/2021 125.00p 125.00p 122.50p 124.50p 4088
10/06/2021 124.50p 124.50p 124.50p 124.50p 0
09/06/2021 124.50p 127.00p 124.50p 124.50p 387
08/06/2021 121.00p 127.90p 121.00p 124.50p 15374
07/06/2021 121.00p 121.50p 121.00p 121.00p 839
04/06/2021 121.00p 121.50p 121.00p 121.00p 1234
03/06/2021 121.00p 121.50p 119.50p 121.00p 10685
02/06/2021 120.00p 121.00p 120.00p 121.00p 0
01/06/2021 121.00p 121.00p 120.10p 121.00p 80
31/05/2021 119.50p 121.60p 119.50p 121.00p 11742
28/05/2021 119.50p 121.60p 119.50p 121.00p 11742
27/05/2021 119.50p 119.50p 118.15p 119.50p 1165
26/05/2021 121.50p 122.20p 118.10p 119.50p 3440
25/05/2021 121.50p 121.50p 121.50p 121.50p 0
24/05/2021 121.50p 122.90p 120.00p 121.50p 8600
21/05/2021 121.50p 121.90p 121.50p 121.50p 1000
20/05/2021 121.50p 121.90p 120.00p 121.50p 4600
19/05/2021 121.50p 121.50p 121.50p 121.50p 0
18/05/2021 121.50p 121.50p 121.50p 121.50p 0
17/05/2021 121.50p 122.00p 120.10p 121.50p 10048
14/05/2021 121.50p 121.50p 120.00p 121.50p 8000
13/05/2021 121.50p 122.25p 118.00p 121.50p 17100
12/05/2021 119.50p 123.75p 119.50p 121.50p 11074
11/05/2021 119.50p 119.50p 119.50p 119.50p 0
10/05/2021 119.00p 121.00p 118.30p 119.50p 20003
07/05/2021 119.50p 119.50p 118.25p 119.00p 14710
06/05/2021 119.50p 121.00p 118.00p 119.50p 11817
05/05/2021 123.50p 124.30p 118.00p 119.00p 13322
04/05/2021 123.50p 124.40p 122.00p 123.50p 25427
03/05/2021 124.00p 124.80p 122.00p 123.50p 14868
30/04/2021 124.00p 124.80p 122.00p 123.50p 14868
29/04/2021 121.00p 127.00p 120.01p 124.00p 36914
28/04/2021 121.00p 121.60p 120.00p 121.00p 31852
27/04/2021 121.00p 121.60p 120.40p 121.00p 3071
26/04/2021 113.50p 121.00p 113.50p 121.00p 73338
23/04/2021 110.50p 113.50p 110.50p 113.50p 2500
22/04/2021 107.50p 110.50p 107.00p 110.50p 9264
21/04/2021 107.50p 108.00p 107.00p 107.50p 14470
20/04/2021 107.00p 108.00p 107.00p 107.50p 36448
19/04/2021 112.00p 112.00p 104.12p 107.00p 47391
16/04/2021 112.50p 113.25p 110.00p 112.00p 32696
15/04/2021 112.50p 113.00p 112.50p 112.50p 1021
14/04/2021 112.50p 113.90p 111.50p 112.50p 20900
13/04/2021 112.50p 113.25p 112.50p 112.50p 19851
12/04/2021 112.50p 113.25p 112.50p 112.50p 15625
09/04/2021 114.50p 114.50p 112.50p 112.50p 17690
08/04/2021 114.50p 115.00p 114.05p 114.50p 22660
07/04/2021 113.50p 115.00p 113.50p 114.50p 12199
06/04/2021 110.00p 115.00p 109.00p 113.50p 32993
05/04/2021 109.00p 110.96p 109.00p 110.00p 5248
02/04/2021 109.00p 110.96p 109.00p 110.00p 5248
01/04/2021 109.00p 110.96p 109.00p 110.00p 25248
31/03/2021 109.00p 110.00p 108.00p 109.00p 5269
30/03/2021 100.00p 109.92p 100.00p 108.50p 32970
29/03/2021 98.00p 101.00p 98.00p 100.00p 32667
26/03/2021 98.50p 100.00p 98.00p 98.00p 8274
25/03/2021 99.00p 99.00p 98.00p 98.50p 3976
24/03/2021 99.00p 100.80p 99.00p 99.00p 215
23/03/2021 98.50p 101.00p 98.50p 99.00p 7082
22/03/2021 98.50p 100.50p 96.25p 98.50p 1090
19/03/2021 98.50p 98.50p 98.50p 98.50p 41190
18/03/2021 98.50p 100.49p 98.50p 98.50p 996
17/03/2021 98.50p 100.49p 98.50p 98.50p 995
16/03/2021 98.50p 98.50p 98.50p 98.50p 0
15/03/2021 98.50p 98.50p 97.50p 98.50p 20469
12/03/2021 98.50p 101.00p 98.50p 98.50p 10000
11/03/2021 98.50p 98.50p 97.66p 98.50p 2000
10/03/2021 98.50p 101.00p 96.50p 98.50p 14514
09/03/2021 98.50p 100.50p 96.20p 98.50p 5211
08/03/2021 98.50p 100.00p 98.50p 98.50p 2994
05/03/2021 99.00p 99.00p 97.25p 98.50p 5471
04/03/2021 99.00p 101.00p 97.50p 99.00p 9966
03/03/2021 98.50p 101.00p 98.50p 99.00p 6907
02/03/2021 98.50p 98.50p 96.66p 98.50p 229
01/03/2021 98.50p 101.00p 98.50p 98.50p 1972
26/02/2021 98.50p 98.50p 98.50p 98.50p 0
25/02/2021 98.50p 101.00p 96.75p 98.50p 5500
24/02/2021 98.50p 101.00p 98.50p 98.50p 4875
23/02/2021 99.50p 100.00p 98.50p 98.50p 9549
22/02/2021 99.50p 101.00p 98.05p 99.50p 4091
19/02/2021 99.50p 101.00p 98.00p 99.50p 17437
18/02/2021 99.00p 100.98p 98.00p 99.50p 22804
17/02/2021 99.00p 100.00p 98.50p 99.00p 3503
16/02/2021 97.00p 100.00p 97.00p 99.00p 1500
15/02/2021 96.50p 100.00p 96.50p 100.00p 10112
12/02/2021 96.50p 96.50p 96.50p 96.50p 0
11/02/2021 96.50p 97.90p 96.50p 96.50p 4080
10/02/2021 96.50p 97.00p 96.50p 96.50p 1481
09/02/2021 98.50p 98.50p 95.08p 96.50p 6900
08/02/2021 100.00p 100.00p 97.00p 98.50p 9036
05/02/2021 100.00p 100.00p 98.20p 100.00p 12381
04/02/2021 100.00p 100.00p 100.00p 100.00p 0
03/02/2021 100.00p 100.00p 98.00p 100.00p 5996
02/02/2021 100.00p 105.00p 99.30p 105.00p 5326
01/02/2021 100.00p 101.00p 99.30p 100.00p 4490
29/01/2021 100.00p 102.00p 100.00p 100.00p 38619
28/01/2021 102.00p 102.00p 96.50p 99.50p 16602
27/01/2021 102.00p 102.00p 102.00p 102.00p 0
26/01/2021 102.00p 104.00p 102.00p 102.00p 11586
25/01/2021 100.00p 104.00p 99.25p 102.00p 9615
22/01/2021 100.00p 102.00p 100.00p 100.00p 1974
21/01/2021 100.00p 100.00p 100.00p 100.00p 0
20/01/2021 100.00p 101.90p 98.00p 100.00p 5598
19/01/2021 101.50p 101.92p 98.20p 100.00p 12732
18/01/2021 103.50p 103.50p 100.00p 101.50p 16733
15/01/2021 94.00p 94.90p 93.26p 94.00p 5378
14/01/2021 94.00p 96.00p 92.50p 92.50p 14495
13/01/2021 97.25p 102.00p 93.00p 94.00p 18800
12/01/2021 98.50p 98.50p 97.25p 97.25p 22500
11/01/2021 99.00p 99.50p 97.10p 98.50p 8424
08/01/2021 102.00p 103.40p 98.00p 99.00p 19931
07/01/2021 102.50p 103.50p 102.00p 102.00p 5165
06/01/2021 99.50p 102.50p 99.50p 102.50p 31170
05/01/2021 97.50p 101.00p 97.50p 99.50p 17004
04/01/2021 96.00p 100.00p 96.00p 97.50p 2594
01/01/2021 84.00p 96.30p 84.00p 96.00p 53575
31/12/2020 84.00p 96.30p 84.00p 96.00p 53575
30/12/2020 82.50p 84.00p 82.50p 83.00p 2904
29/12/2020 82.00p 83.90p 82.00p 82.50p 11444
28/12/2020 82.00p 83.00p 82.00p 82.00p 2181
25/12/2020 82.00p 83.00p 82.00p 82.00p 2181
24/12/2020 82.00p 83.00p 82.00p 82.00p 2181
23/12/2020 82.00p 83.00p 81.40p 82.00p 8649
22/12/2020 84.00p 84.00p 81.06p 82.00p 20306
21/12/2020 82.00p 82.00p 81.00p 82.00p 5900
18/12/2020 83.50p 83.50p 81.00p 82.00p 5034
17/12/2020 83.50p 83.50p 83.00p 83.50p 2500
16/12/2020 83.50p 83.50p 83.10p 83.50p 5384
15/12/2020 83.50p 83.50p 83.10p 83.50p 2300
14/12/2020 83.50p 83.50p 83.00p 83.50p 2000
11/12/2020 84.50p 84.50p 83.50p 83.50p 1500
10/12/2020 85.00p 85.00p 84.50p 84.50p 10000
09/12/2020 85.00p 86.00p 84.25p 85.00p 4288
08/12/2020 85.00p 85.00p 84.25p 85.00p 5000
07/12/2020 84.50p 86.00p 84.00p 85.00p 19069
04/12/2020 84.00p 85.00p 84.00p 84.50p 17792
03/12/2020 83.50p 85.00p 83.50p 84.00p 14652
02/12/2020 81.00p 85.00p 81.00p 83.50p 6100
01/12/2020 78.00p 82.00p 78.00p 81.00p 16333
30/11/2020 78.00p 78.00p 78.00p 78.00p 0
27/11/2020 78.00p 80.00p 78.00p 78.00p 302
26/11/2020 75.50p 80.00p 75.50p 78.00p 8000
25/11/2020 75.50p 77.00p 75.50p 75.50p 4288
24/11/2020 75.50p 75.50p 75.50p 75.50p 0
23/11/2020 74.00p 75.50p 74.00p 75.50p 6166
20/11/2020 73.50p 76.00p 73.50p 74.00p 2035
19/11/2020 73.50p 73.50p 73.50p 73.50p 0
18/11/2020 73.00p 73.50p 72.00p 73.50p 1500
17/11/2020 73.00p 73.00p 73.00p 73.00p 1400
16/11/2020 73.00p 73.00p 72.04p 73.00p 5000
13/11/2020 71.00p 73.00p 71.00p 73.00p 2000
12/11/2020 70.00p 73.00p 70.00p 71.00p 15081
10/11/2020 69.00p 72.00p 69.00p 70.00p 12015
09/11/2020 69.00p 69.05p 68.50p 69.00p 7648
06/11/2020 69.00p 69.25p 69.00p 69.00p 2360
05/11/2020 69.00p 70.00p 69.00p 69.00p 4028
04/11/2020 69.00p 69.00p 69.00p 69.00p 0
03/11/2020 69.00p 69.00p 69.00p 69.00p 0
02/11/2020 69.00p 69.05p 69.00p 69.00p 83
30/10/2020 69.00p 69.80p 69.00p 69.00p 2000
29/10/2020 69.00p 69.00p 69.00p 69.00p 0
28/10/2020 69.00p 70.00p 69.00p 69.00p 7070

*Close Price adjusted for both dividends and splits