IQGEO Group (IQG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/02/2016 43.00p 43.00p 43.00p 43.00p 0
08/02/2016 43.00p 43.00p 40.00p 43.00p 41060
05/02/2016 43.00p 43.00p 40.00p 43.00p 9919
04/02/2016 43.00p 43.00p 40.00p 43.00p 45500
03/02/2016 43.00p 43.00p 40.00p 43.00p 8000
02/02/2016 43.00p 43.00p 43.00p 43.00p 0
01/02/2016 43.50p 43.50p 42.00p 43.00p 24000
29/01/2016 43.50p 43.50p 42.00p 43.50p 15540
28/01/2016 43.50p 43.50p 43.50p 43.50p 0
27/01/2016 43.50p 43.50p 42.00p 43.50p 2000
26/01/2016 43.50p 43.50p 43.50p 43.50p 0
25/01/2016 43.50p 43.99p 41.66p 43.50p 63103
22/01/2016 43.00p 43.00p 43.00p 43.00p 0
21/01/2016 43.00p 43.00p 40.00p 43.00p 11315
20/01/2016 43.00p 43.00p 42.00p 43.00p 9273
19/01/2016 43.00p 43.00p 43.00p 43.00p 0
18/01/2016 43.00p 43.00p 42.00p 43.00p 32500
15/01/2016 43.00p 43.00p 43.00p 43.00p 0
14/01/2016 43.00p 43.00p 42.00p 43.00p 4770
13/01/2016 43.00p 43.00p 43.00p 43.00p 0
12/01/2016 43.00p 43.00p 40.00p 43.00p 19480
11/01/2016 43.00p 43.00p 43.00p 43.00p 0
08/01/2016 43.00p 43.00p 42.00p 43.00p 25000
07/01/2016 43.00p 43.00p 43.00p 43.00p 0
06/01/2016 43.00p 43.00p 43.00p 43.00p 0
05/01/2016 43.00p 43.00p 42.00p 43.00p 25850
04/01/2016 43.00p 43.00p 42.00p 43.00p 3830
31/12/2015 43.00p 43.00p 43.00p 43.00p 0
30/12/2015 43.00p 43.00p 43.00p 43.00p 0
29/12/2015 43.00p 43.00p 42.50p 43.00p 1174
24/12/2015 43.00p 43.00p 43.00p 43.00p 0
23/12/2015 43.00p 43.00p 42.00p 43.00p 1000
22/12/2015 43.00p 43.00p 43.00p 43.00p 0
21/12/2015 43.00p 43.00p 42.00p 43.00p 12940
18/12/2015 43.00p 43.00p 42.00p 43.00p 16083
17/12/2015 43.00p 43.00p 42.00p 43.00p 686
16/12/2015 43.00p 43.00p 42.00p 42.00p 4999
15/12/2015 43.00p 43.00p 42.00p 43.00p 1700
14/12/2015 43.00p 43.00p 43.00p 43.00p 0
11/12/2015 43.00p 43.00p 43.00p 43.00p 0
10/12/2015 43.00p 43.00p 42.00p 43.00p 94386
09/12/2015 43.00p 43.00p 42.00p 43.00p 3000
08/12/2015 43.00p 43.00p 42.00p 43.00p 16596
07/12/2015 43.00p 43.00p 42.00p 43.00p 5200
04/12/2015 43.00p 43.00p 42.00p 43.00p 77716
03/12/2015 43.75p 43.75p 42.00p 43.00p 122773
02/12/2015 43.75p 43.75p 43.75p 43.75p 0
01/12/2015 43.75p 43.75p 43.50p 43.75p 6269
30/11/2015 43.75p 43.75p 43.75p 43.75p 0
27/11/2015 42.50p 43.75p 42.50p 43.75p 35547
26/11/2015 43.00p 43.00p 41.00p 42.50p 105746
25/11/2015 44.00p 44.00p 39.00p 43.00p 12900
24/11/2015 44.50p 44.50p 35.00p 44.00p 1873326
23/11/2015 45.75p 45.75p 41.00p 44.50p 137614
20/11/2015 45.75p 45.75p 44.75p 45.75p 141
19/11/2015 46.00p 46.00p 43.00p 45.75p 26400
18/11/2015 44.00p 46.00p 38.50p 46.00p 46200
17/11/2015 46.00p 46.00p 35.00p 43.00p 4185821
16/11/2015 50.50p 50.50p 46.00p 46.00p 16150
13/11/2015 60.50p 60.50p 48.47p 50.50p 71847
12/11/2015 74.00p 83.51p 60.00p 60.50p 121015
11/11/2015 83.00p 83.00p 82.00p 83.00p 645
10/11/2015 86.50p 86.50p 83.00p 83.00p 11571
09/11/2015 87.50p 88.00p 85.30p 86.50p 19851
06/11/2015 91.50p 91.50p 87.50p 87.50p 3000
05/11/2015 91.50p 91.50p 91.50p 91.50p 0
04/11/2015 91.50p 91.50p 90.00p 91.50p 15500
03/11/2015 91.50p 91.50p 88.00p 91.50p 16400
02/11/2015 91.50p 91.50p 90.00p 91.50p 2500
30/10/2015 91.50p 91.50p 90.00p 91.50p 1400
29/10/2015 92.00p 92.00p 90.00p 91.50p 791
28/10/2015 92.00p 92.00p 87.00p 92.00p 17011
27/10/2015 92.00p 92.00p 92.00p 92.00p 0
26/10/2015 92.00p 92.00p 90.00p 92.00p 400
23/10/2015 92.00p 92.00p 90.00p 92.00p 16000
22/10/2015 92.00p 92.00p 90.00p 92.00p 2230
21/10/2015 92.00p 92.00p 90.00p 92.00p 13115
20/10/2015 92.50p 92.50p 90.00p 92.00p 3054
19/10/2015 93.50p 96.00p 91.00p 92.50p 14273
16/10/2015 94.00p 94.00p 93.00p 93.50p 750
15/10/2015 94.00p 94.20p 94.00p 94.00p 5000
14/10/2015 97.00p 97.00p 93.00p 94.00p 20210
13/10/2015 97.00p 97.00p 96.00p 97.00p 19750
12/10/2015 97.00p 97.00p 96.00p 97.00p 20007
09/10/2015 97.00p 97.00p 94.66p 97.00p 59309
08/10/2015 97.00p 97.00p 96.00p 97.00p 10839
07/10/2015 97.00p 97.00p 97.00p 97.00p 0
06/10/2015 97.00p 97.00p 93.00p 97.00p 14000
05/10/2015 97.00p 97.00p 95.00p 97.00p 14500
02/10/2015 97.00p 97.00p 97.00p 97.00p 0
01/10/2015 97.00p 97.00p 96.00p 97.00p 400
30/09/2015 97.00p 97.00p 96.00p 97.00p 13000
29/09/2015 97.00p 97.00p 97.00p 97.00p 38047
28/09/2015 97.00p 97.00p 94.00p 97.00p 7614
25/09/2015 97.00p 97.00p 95.20p 97.00p 31200
24/09/2015 97.00p 97.00p 96.00p 97.00p 4000
23/09/2015 98.00p 98.00p 93.50p 97.00p 33550
22/09/2015 98.00p 98.00p 98.00p 98.00p 0
21/09/2015 98.00p 98.00p 94.00p 98.00p 36243
18/09/2015 98.00p 98.00p 96.00p 98.00p 4830
17/09/2015 98.00p 98.00p 98.00p 98.00p 0
16/09/2015 98.00p 98.00p 96.00p 98.00p 428
15/09/2015 98.00p 98.00p 96.00p 98.00p 2514
14/09/2015 98.00p 98.00p 96.00p 98.00p 10100
11/09/2015 98.00p 98.00p 96.00p 98.00p 6830
10/09/2015 101.50p 101.50p 96.00p 98.00p 29700
09/09/2015 101.50p 101.50p 101.50p 101.50p 0
08/09/2015 101.50p 101.50p 98.00p 101.50p 60000
07/09/2015 101.50p 101.50p 101.50p 101.50p 0
04/09/2015 101.50p 101.50p 101.50p 101.50p 0
03/09/2015 101.50p 101.50p 101.50p 101.50p 0
02/09/2015 101.50p 101.50p 101.50p 101.50p 0
01/09/2015 101.50p 101.50p 96.00p 101.50p 22472
28/08/2015 101.50p 101.50p 98.00p 101.50p 61000
27/08/2015 101.50p 101.50p 98.00p 101.50p 4000
26/08/2015 102.50p 102.50p 98.00p 101.50p 12000
25/08/2015 102.50p 102.50p 99.00p 102.50p 15000
24/08/2015 103.50p 103.50p 100.00p 102.50p 5000
21/08/2015 103.50p 103.50p 103.50p 103.50p 0
20/08/2015 103.50p 103.50p 103.50p 103.50p 0
19/08/2015 103.50p 103.50p 98.00p 103.50p 10153
18/08/2015 103.50p 103.50p 100.00p 103.50p 30550
17/08/2015 106.50p 110.00p 100.00p 103.50p 114119
14/08/2015 111.00p 111.00p 111.00p 111.00p 0
13/08/2015 111.00p 111.00p 111.00p 111.00p 0
12/08/2015 113.00p 113.00p 106.00p 111.00p 8750
11/08/2015 114.00p 114.00p 113.00p 113.00p 0
10/08/2015 114.00p 114.00p 114.00p 114.00p 0
07/08/2015 114.00p 114.00p 104.36p 114.00p 28606
06/08/2015 112.50p 114.00p 112.50p 114.00p 5390
05/08/2015 112.50p 113.00p 112.50p 112.50p 22000
04/08/2015 112.50p 113.95p 110.00p 112.50p 13623
03/08/2015 111.50p 112.50p 109.47p 112.50p 2105
31/07/2015 111.50p 113.95p 109.25p 111.50p 5967
30/07/2015 107.50p 111.50p 107.50p 111.50p 9000
29/07/2015 107.50p 107.50p 105.00p 107.50p 6000
28/07/2015 106.50p 106.50p 103.00p 106.50p 13000
27/07/2015 106.50p 107.20p 103.00p 106.50p 18181
24/07/2015 106.50p 107.20p 106.50p 106.50p 922
23/07/2015 106.50p 107.20p 106.50p 106.50p 4653
22/07/2015 106.50p 106.50p 106.50p 106.50p 0
21/07/2015 104.00p 108.00p 103.00p 106.50p 26366
20/07/2015 102.50p 105.00p 102.00p 104.00p 13177
17/07/2015 103.00p 103.50p 102.00p 103.50p 6341
16/07/2015 103.00p 103.00p 103.00p 103.00p 0
15/07/2015 102.50p 105.00p 101.22p 103.00p 3503
14/07/2015 102.50p 105.00p 100.25p 102.50p 11500
13/07/2015 102.50p 104.50p 102.50p 102.50p 2622
10/07/2015 101.00p 102.50p 99.00p 102.50p 10437
09/07/2015 101.00p 101.72p 101.00p 101.00p 10000
08/07/2015 100.00p 101.72p 98.00p 101.00p 3820
07/07/2015 98.50p 100.00p 98.00p 100.00p 23192
06/07/2015 98.50p 99.97p 92.74p 98.50p 12535
03/07/2015 100.00p 108.00p 91.00p 98.50p 86605
02/07/2015 110.50p 112.00p 110.50p 110.50p 1500
01/07/2015 110.50p 110.50p 110.00p 110.50p 2000
30/06/2015 110.50p 110.50p 108.00p 110.50p 12118
29/06/2015 110.50p 110.50p 107.00p 110.50p 12974
26/06/2015 110.50p 110.50p 107.00p 110.50p 30
25/06/2015 110.50p 112.00p 107.00p 110.50p 435668
24/06/2015 110.50p 110.75p 107.00p 110.00p 38409
23/06/2015 110.50p 110.50p 107.00p 110.50p 10000
22/06/2015 110.50p 111.00p 110.50p 110.50p 360
19/06/2015 110.50p 110.50p 108.00p 110.50p 27836
18/06/2015 110.50p 110.50p 108.00p 110.50p 7089
17/06/2015 110.50p 110.50p 108.00p 110.50p 16196
16/06/2015 110.50p 110.50p 108.00p 110.50p 4623
15/06/2015 112.50p 112.50p 110.50p 110.50p 3992
12/06/2015 112.50p 113.50p 112.25p 112.50p 13130
11/06/2015 112.50p 112.50p 112.25p 112.50p 1500
10/06/2015 112.50p 114.00p 112.00p 112.50p 37839
09/06/2015 112.50p 114.48p 112.50p 112.50p 305
08/06/2015 113.50p 116.00p 112.50p 112.50p 25921
05/06/2015 106.50p 120.00p 106.50p 113.50p 14959
04/06/2015 101.50p 107.50p 101.50p 106.50p 15789
03/06/2015 98.00p 100.47p 98.00p 98.50p 6512
02/06/2015 98.50p 101.95p 97.00p 98.00p 21708
01/06/2015 96.50p 101.35p 95.00p 98.50p 17177
29/05/2015 94.50p 97.00p 92.10p 96.50p 1131665
28/05/2015 94.50p 94.50p 92.00p 94.50p 250
27/05/2015 94.50p 94.50p 94.00p 94.50p 3000
26/05/2015 94.50p 94.50p 94.50p 94.50p 0
22/05/2015 94.50p 96.00p 93.00p 94.50p 1148
21/05/2015 92.50p 96.00p 92.00p 94.50p 20675
20/05/2015 92.50p 97.00p 90.77p 92.50p 86920
19/05/2015 92.50p 92.50p 92.50p 92.50p 0
18/05/2015 92.50p 93.00p 90.00p 92.50p 8574
15/05/2015 92.50p 93.75p 90.00p 92.50p 7406
14/05/2015 95.00p 95.00p 90.00p 91.00p 26432
13/05/2015 95.00p 95.00p 91.10p 95.00p 1797
12/05/2015 95.00p 95.00p 95.00p 95.00p 2626
11/05/2015 95.00p 95.00p 95.00p 95.00p 8118
08/05/2015 92.50p 96.00p 92.50p 96.00p 25592
07/05/2015 96.00p 96.00p 90.00p 92.50p 55300
06/05/2015 97.50p 97.50p 92.00p 96.00p 5531
05/05/2015 105.00p 107.00p 95.00p 97.50p 22210
01/05/2015 105.00p 107.00p 105.00p 105.00p 20948
30/04/2015 140.00p 140.00p 101.00p 106.00p 111604
29/04/2015 139.00p 147.00p 138.00p 143.00p 9593
28/04/2015 128.50p 145.00p 128.50p 139.00p 230972

*Close Price adjusted for both dividends and splits