IQGEO Group (IQG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/09/2017 36.00p 36.00p 36.00p 36.00p 19000
07/09/2017 36.00p 36.00p 36.00p 36.00p 653840
06/09/2017 36.00p 36.00p 36.00p 36.00p 0
05/09/2017 36.00p 36.00p 36.00p 36.00p 0
04/09/2017 37.50p 37.50p 36.00p 36.00p 4000
01/09/2017 37.50p 37.50p 37.50p 37.50p 0
31/08/2017 37.50p 37.50p 37.50p 37.50p 1000
30/08/2017 37.50p 37.50p 37.50p 37.50p 0
29/08/2017 37.50p 37.50p 37.50p 37.50p 0
25/08/2017 37.50p 37.50p 37.50p 37.50p 100
24/08/2017 37.50p 37.50p 37.50p 37.50p 0
23/08/2017 37.50p 37.50p 37.50p 37.50p 5060
22/08/2017 38.00p 38.00p 37.50p 37.50p 202
21/08/2017 38.00p 38.00p 38.00p 38.00p 10768
18/08/2017 38.00p 38.00p 38.00p 38.00p 5800
17/08/2017 38.00p 38.00p 38.00p 38.00p 0
16/08/2017 38.00p 38.00p 38.00p 38.00p 2322
15/08/2017 38.00p 38.00p 38.00p 38.00p 16000
14/08/2017 38.00p 38.00p 38.00p 38.00p 0
11/08/2017 40.50p 40.50p 38.00p 38.00p 62578
10/08/2017 40.50p 40.50p 40.50p 40.50p 6865
09/08/2017 42.50p 42.50p 40.50p 40.50p 6197
08/08/2017 42.50p 42.50p 42.50p 42.50p 15227
07/08/2017 42.50p 42.50p 42.50p 42.50p 6401
04/08/2017 42.50p 42.50p 42.50p 42.50p 0
03/08/2017 42.50p 42.50p 42.50p 42.50p 0
02/08/2017 42.50p 42.50p 42.50p 42.50p 3250
01/08/2017 41.50p 42.50p 41.50p 42.50p 32584
31/07/2017 41.50p 41.50p 41.50p 41.50p 26230
28/07/2017 41.50p 41.50p 41.50p 41.50p 2318
27/07/2017 41.50p 41.50p 41.50p 41.50p 0
26/07/2017 41.50p 41.50p 41.50p 41.50p 0
25/07/2017 41.50p 41.50p 41.50p 41.50p 29646
24/07/2017 41.50p 41.50p 41.50p 41.50p 23415
21/07/2017 41.50p 41.50p 41.50p 41.50p 1000
20/07/2017 41.50p 41.50p 41.50p 41.50p 463
19/07/2017 41.50p 41.50p 41.50p 41.50p 0
18/07/2017 41.50p 41.50p 41.50p 41.50p 6985
17/07/2017 41.50p 41.50p 41.50p 41.50p 0
14/07/2017 41.50p 41.50p 41.50p 41.50p 2325
13/07/2017 41.50p 41.50p 41.50p 41.50p 6861
12/07/2017 41.50p 41.50p 41.50p 41.50p 7100
11/07/2017 41.50p 41.50p 41.50p 41.50p 0
10/07/2017 41.50p 41.50p 41.50p 41.50p 14008
07/07/2017 40.50p 41.50p 41.50p 41.50p 26642
06/07/2017 41.50p 41.50p 41.50p 41.50p 0
05/07/2017 41.50p 41.50p 41.50p 41.50p 64000
04/07/2017 41.50p 41.50p 41.50p 41.50p 3300
03/07/2017 41.50p 41.50p 41.50p 41.50p 6218
30/06/2017 41.50p 41.50p 41.50p 41.50p 63000
29/06/2017 41.50p 41.50p 41.50p 41.50p 0
28/06/2017 41.50p 41.50p 41.50p 41.50p 10192
27/06/2017 41.50p 41.50p 41.50p 41.50p 4350
26/06/2017 41.50p 41.50p 41.50p 41.50p 10000
23/06/2017 41.50p 41.50p 41.50p 41.50p 2000
22/06/2017 41.50p 41.50p 41.50p 41.50p 0
21/06/2017 40.50p 41.50p 38.50p 41.50p 0
20/06/2017 42.00p 42.00p 40.50p 40.50p 0
19/06/2017 44.00p 44.00p 42.00p 42.00p 0
16/06/2017 44.00p 44.49p 43.00p 44.00p 2811
15/06/2017 45.00p 45.00p 43.00p 44.00p 13000
14/06/2017 45.00p 46.00p 45.00p 45.00p 2100
13/06/2017 45.00p 45.00p 43.10p 45.00p 209
12/06/2017 45.00p 45.00p 43.10p 45.00p 1041
09/06/2017 45.00p 46.00p 43.10p 45.00p 3270
08/06/2017 45.00p 45.00p 43.25p 45.00p 3967
07/06/2017 45.00p 45.00p 44.75p 45.00p 17233
06/06/2017 45.00p 45.00p 43.00p 45.00p 2306
05/06/2017 45.00p 45.00p 45.00p 45.00p 0
02/06/2017 45.00p 45.00p 43.00p 45.00p 1000
01/06/2017 45.00p 45.00p 45.00p 45.00p 0
31/05/2017 45.00p 45.00p 45.00p 45.00p 19100
30/05/2017 45.00p 45.00p 45.00p 45.00p 1100
26/05/2017 45.00p 45.00p 45.00p 45.00p 16612
25/05/2017 45.00p 45.00p 45.00p 45.00p 0
24/05/2017 45.00p 45.00p 45.00p 45.00p 0
23/05/2017 45.00p 45.00p 45.00p 45.00p 60000
22/05/2017 45.00p 45.00p 43.00p 45.00p 1468
19/05/2017 45.00p 47.00p 45.00p 45.00p 85200
18/05/2017 45.00p 45.00p 45.00p 45.00p 0
17/05/2017 45.00p 45.00p 43.11p 45.00p 3921
16/05/2017 45.00p 45.00p 45.00p 45.00p 0
15/05/2017 45.00p 45.00p 45.00p 45.00p 21724
12/05/2017 45.00p 45.00p 45.00p 45.00p 0
11/05/2017 45.00p 45.00p 43.11p 45.00p 2352
10/05/2017 45.00p 47.00p 43.11p 45.00p 247253
09/05/2017 45.00p 45.00p 43.11p 45.00p 29600
08/05/2017 45.00p 45.00p 43.11p 45.00p 16507
05/05/2017 45.00p 45.00p 45.00p 45.00p 0
04/05/2017 45.00p 45.00p 43.11p 45.00p 10000
03/05/2017 46.50p 46.50p 45.00p 45.00p 3000
02/05/2017 46.50p 46.50p 45.30p 46.50p 43708
28/04/2017 46.50p 46.50p 46.50p 46.50p 0
27/04/2017 46.50p 46.50p 46.50p 46.50p 0
26/04/2017 46.50p 46.50p 45.30p 46.50p 13030
25/04/2017 46.50p 46.50p 46.50p 46.50p 0
24/04/2017 46.50p 46.50p 45.00p 46.50p 124644
21/04/2017 46.50p 46.50p 45.00p 46.50p 7138
20/04/2017 46.50p 46.50p 45.00p 46.50p 3174
19/04/2017 46.50p 46.50p 46.50p 46.50p 0
18/04/2017 46.50p 46.50p 45.70p 46.50p 10550
13/04/2017 46.50p 46.50p 45.00p 46.50p 6826
12/04/2017 46.50p 46.50p 45.00p 46.50p 1170
11/04/2017 46.50p 46.50p 45.00p 46.50p 26692
10/04/2017 46.50p 46.50p 45.75p 46.50p 21808
07/04/2017 46.50p 46.50p 46.50p 46.50p 0
06/04/2017 46.50p 46.50p 44.00p 46.50p 75520
05/04/2017 46.50p 46.50p 45.00p 46.50p 1000
04/04/2017 46.50p 46.50p 45.70p 46.50p 564
03/04/2017 45.50p 46.50p 44.65p 46.50p 4000
31/03/2017 46.50p 46.50p 45.00p 46.50p 10273
30/03/2017 46.50p 46.50p 45.00p 46.50p 8189
29/03/2017 46.50p 46.50p 45.00p 46.50p 12525
28/03/2017 46.50p 46.50p 45.00p 46.50p 236060
27/03/2017 46.50p 46.50p 45.00p 46.50p 103000
24/03/2017 46.50p 46.50p 45.00p 46.50p 12870
23/03/2017 46.50p 46.50p 45.00p 46.50p 103674
22/03/2017 46.50p 47.00p 45.00p 46.50p 75558
21/03/2017 45.50p 46.50p 43.60p 46.50p 38300
20/03/2017 45.00p 47.00p 43.56p 44.50p 22608
17/03/2017 45.00p 47.00p 45.00p 45.00p 78791
16/03/2017 43.50p 47.00p 43.17p 45.00p 48737
15/03/2017 47.00p 47.00p 43.50p 43.50p 36819
14/03/2017 47.00p 47.00p 47.00p 47.00p 0
13/03/2017 47.00p 47.00p 45.17p 47.00p 3959
10/03/2017 47.00p 47.00p 47.00p 47.00p 0
09/03/2017 46.50p 47.00p 46.50p 47.00p 5000
08/03/2017 46.50p 46.95p 46.50p 46.50p 1077
07/03/2017 46.50p 46.95p 45.00p 46.50p 10198
06/03/2017 46.50p 47.00p 45.00p 46.50p 10150
03/03/2017 46.50p 47.00p 45.00p 46.50p 13712
02/03/2017 48.00p 48.00p 45.00p 46.50p 2741
01/03/2017 48.00p 48.00p 48.00p 48.00p 0
28/02/2017 47.00p 48.00p 48.00p 48.00p 0
27/02/2017 47.00p 48.00p 47.00p 48.00p 1899
24/02/2017 48.00p 48.00p 47.00p 48.00p 1510036
23/02/2017 48.50p 48.50p 47.60p 48.00p 3500
22/02/2017 48.50p 48.50p 48.50p 48.50p 0
21/02/2017 48.50p 48.50p 48.50p 48.50p 0
20/02/2017 48.50p 48.50p 47.10p 48.50p 27041
17/02/2017 48.50p 48.50p 48.35p 48.50p 213
16/02/2017 48.50p 48.50p 48.50p 48.50p 0
15/02/2017 48.50p 48.50p 48.50p 48.50p 2036
14/02/2017 48.50p 48.50p 48.50p 48.50p 0
13/02/2017 48.50p 48.50p 48.50p 48.50p 450
10/02/2017 48.50p 48.50p 48.30p 48.50p 10327
09/02/2017 48.50p 48.50p 48.50p 48.50p 0
08/02/2017 48.50p 48.50p 48.50p 48.50p 0
07/02/2017 48.50p 48.50p 48.50p 48.50p 0
06/02/2017 48.50p 48.50p 47.33p 48.50p 5855
03/02/2017 48.50p 48.50p 47.33p 48.50p 6108
02/02/2017 48.50p 48.75p 48.49p 48.50p 15318
01/02/2017 48.50p 49.00p 48.50p 48.50p 25812
31/01/2017 48.50p 49.00p 48.50p 48.50p 20174
30/01/2017 50.00p 52.50p 48.50p 48.50p 190790
27/01/2017 39.50p 50.00p 39.50p 50.00p 74290
26/01/2017 37.50p 40.00p 37.50p 37.50p 46000
25/01/2017 37.50p 38.50p 37.50p 37.50p 25000
24/01/2017 37.50p 38.00p 37.00p 37.50p 25000
23/01/2017 37.50p 38.00p 35.65p 37.50p 3100
20/01/2017 37.50p 37.50p 37.50p 37.50p 0
19/01/2017 37.50p 37.50p 37.50p 37.50p 0
18/01/2017 37.00p 37.50p 35.60p 37.50p 44554
17/01/2017 37.00p 37.00p 37.00p 37.00p 0
16/01/2017 37.00p 37.00p 35.50p 37.00p 1000
13/01/2017 36.00p 37.75p 36.00p 37.00p 48108
12/01/2017 38.50p 38.50p 36.00p 36.00p 40323
11/01/2017 38.50p 39.00p 38.50p 38.50p 0
10/01/2017 41.00p 41.00p 39.00p 39.00p 14718
09/01/2017 41.00p 41.00p 41.00p 41.00p 3658
06/01/2017 41.50p 41.50p 40.00p 41.00p 3000
05/01/2017 41.50p 41.50p 41.50p 41.50p 0
04/01/2017 41.50p 41.50p 41.50p 41.50p 0
03/01/2017 41.50p 41.50p 40.00p 41.50p 30272
30/12/2016 41.50p 41.65p 41.50p 41.50p 34504
29/12/2016 41.50p 41.50p 41.25p 41.50p 3717
28/12/2016 41.50p 41.50p 41.50p 41.50p 0
23/12/2016 41.50p 41.50p 41.00p 41.50p 0
22/12/2016 41.50p 41.50p 41.50p 41.50p 0
21/12/2016 41.50p 41.50p 41.50p 41.50p 0
20/12/2016 41.50p 41.50p 41.50p 41.50p 0
19/12/2016 41.50p 41.50p 41.25p 41.50p 4726
16/12/2016 41.50p 41.50p 41.50p 41.50p 0
15/12/2016 41.50p 41.50p 41.00p 41.50p 0
14/12/2016 41.50p 41.50p 41.00p 41.00p 4000
13/12/2016 41.50p 41.50p 41.50p 41.50p 0
12/12/2016 41.50p 41.50p 41.50p 41.50p 0
09/12/2016 41.50p 41.50p 41.00p 41.50p 437
08/12/2016 41.50p 41.50p 41.00p 41.50p 10000
07/12/2016 41.50p 41.50p 41.50p 41.50p 0
06/12/2016 41.50p 41.50p 41.50p 41.50p 0
05/12/2016 41.50p 41.50p 41.50p 41.50p 0
02/12/2016 41.50p 41.50p 41.05p 41.50p 3000
01/12/2016 41.50p 41.50p 41.50p 41.50p 0
30/11/2016 41.50p 41.50p 41.00p 41.50p 5000
29/11/2016 41.50p 41.50p 41.37p 41.50p 2973
28/11/2016 42.00p 42.00p 41.00p 41.50p 10000
25/11/2016 42.00p 42.00p 41.00p 42.00p 40000
24/11/2016 42.00p 42.00p 42.00p 42.00p 0
23/11/2016 42.00p 42.00p 42.00p 42.00p 0

*Close Price adjusted for both dividends and splits