IQGEO Group (IQG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/04/2015 123.50p 131.36p 123.50p 128.50p 5344
24/04/2015 115.00p 128.00p 115.00p 123.50p 14400
23/04/2015 113.50p 120.00p 110.90p 115.00p 12898
22/04/2015 110.50p 120.00p 110.50p 113.50p 9831
21/04/2015 110.00p 115.00p 108.00p 110.50p 6445
20/04/2015 106.50p 112.00p 105.00p 110.00p 38579
17/04/2015 108.50p 108.50p 105.00p 106.50p 18335
16/04/2015 107.50p 111.50p 107.50p 108.50p 6350
15/04/2015 107.00p 111.50p 106.00p 107.50p 59366
14/04/2015 104.00p 113.00p 104.00p 107.00p 19032
13/04/2015 104.00p 108.00p 104.00p 104.00p 6400
10/04/2015 96.50p 105.91p 95.00p 103.00p 375173
09/04/2015 96.50p 96.50p 95.00p 96.50p 7235
08/04/2015 96.50p 96.92p 96.50p 96.50p 10000
07/04/2015 96.50p 96.50p 96.50p 96.50p 0
02/04/2015 96.50p 97.00p 93.00p 96.50p 11637
01/04/2015 96.50p 96.50p 93.00p 96.50p 20700
31/03/2015 97.50p 100.00p 93.00p 96.50p 32492
30/03/2015 104.00p 107.00p 95.00p 97.50p 78305
27/03/2015 104.00p 107.00p 101.30p 104.00p 22815
26/03/2015 104.00p 107.00p 102.00p 104.00p 45746
25/03/2015 104.00p 107.00p 102.00p 104.00p 30871
24/03/2015 100.50p 107.00p 100.00p 104.00p 255874
23/03/2015 98.50p 102.00p 96.30p 99.00p 475234
20/03/2015 95.00p 102.60p 94.89p 99.00p 123377
19/03/2015 93.50p 96.62p 93.50p 95.00p 35044
18/03/2015 91.50p 97.00p 90.75p 93.50p 137451
17/03/2015 93.50p 96.50p 91.23p 91.50p 744991
16/03/2015 93.50p 93.50p 93.50p 93.50p 0
13/03/2015 93.50p 97.00p 93.00p 93.50p 55000
12/03/2015 95.00p 95.00p 90.00p 93.50p 4298
11/03/2015 95.00p 97.60p 91.75p 95.00p 12870
10/03/2015 95.00p 97.70p 95.00p 95.00p 3070
09/03/2015 95.00p 97.80p 90.60p 95.00p 66386
06/03/2015 95.00p 97.40p 95.00p 95.00p 4900
05/03/2015 95.00p 95.00p 95.00p 95.00p 0
04/03/2015 96.50p 96.50p 90.00p 95.00p 1695
03/03/2015 96.50p 97.83p 93.00p 96.50p 15733
02/03/2015 96.50p 97.93p 96.50p 96.50p 6857
27/02/2015 96.50p 98.00p 96.50p 96.50p 5525
26/02/2015 96.50p 97.48p 96.50p 96.50p 9000
25/02/2015 96.50p 100.00p 96.50p 96.50p 16615
24/02/2015 96.50p 96.50p 93.00p 96.50p 3222
23/02/2015 96.50p 99.65p 96.50p 96.50p 10500
20/02/2015 96.50p 98.00p 96.50p 96.50p 4703
19/02/2015 96.50p 96.50p 93.00p 96.50p 10661
18/02/2015 100.00p 100.00p 95.00p 96.50p 3970
17/02/2015 97.50p 97.50p 97.50p 97.50p 0
16/02/2015 100.00p 100.00p 95.55p 97.50p 87370
13/02/2015 97.50p 99.00p 95.30p 97.50p 197472
12/02/2015 95.00p 99.75p 93.15p 97.50p 80686
11/02/2015 103.50p 103.50p 93.00p 95.00p 15834
10/02/2015 104.50p 104.50p 102.00p 103.50p 2000
09/02/2015 104.50p 104.50p 102.00p 104.50p 658
06/02/2015 104.50p 105.25p 104.50p 104.50p 821
05/02/2015 104.50p 104.50p 104.50p 104.50p 0
04/02/2015 104.50p 105.25p 104.50p 104.50p 1000
03/02/2015 106.50p 106.50p 102.00p 104.50p 3860
02/02/2015 109.00p 109.00p 103.00p 106.50p 4023
30/01/2015 109.00p 109.00p 105.00p 109.00p 25
29/01/2015 111.50p 111.50p 105.00p 109.00p 2902
28/01/2015 115.00p 115.00p 110.00p 111.50p 5000
27/01/2015 115.00p 115.00p 115.00p 115.00p 0
26/01/2015 115.00p 115.00p 115.00p 115.00p 0
23/01/2015 116.00p 117.50p 112.00p 115.00p 2330
22/01/2015 116.00p 118.40p 116.00p 116.00p 29234
21/01/2015 120.00p 120.00p 115.00p 117.50p 2821
20/01/2015 122.50p 122.50p 120.00p 120.00p 1298
19/01/2015 122.50p 122.50p 118.00p 122.50p 7441
16/01/2015 122.50p 122.50p 121.00p 122.50p 0
15/01/2015 122.50p 122.50p 121.00p 121.00p 1000
14/01/2015 122.50p 124.00p 122.50p 122.50p 5260
13/01/2015 123.50p 124.90p 122.50p 122.50p 15227
12/01/2015 122.50p 123.25p 120.50p 121.50p 2563
09/01/2015 122.50p 124.00p 120.50p 122.50p 6177
08/01/2015 122.50p 123.25p 122.50p 122.50p 1250
07/01/2015 123.50p 123.75p 120.00p 122.50p 3080
06/01/2015 126.00p 126.00p 122.00p 123.50p 500
05/01/2015 126.00p 126.00p 126.00p 126.00p 0
02/01/2015 123.50p 126.00p 122.00p 126.00p 7176
31/12/2014 123.50p 123.50p 120.00p 123.50p 1000
30/12/2014 123.50p 123.50p 123.50p 123.50p 0
29/12/2014 123.50p 124.55p 120.00p 123.50p 1659
24/12/2014 123.50p 123.50p 121.00p 123.50p 2500
23/12/2014 123.50p 124.55p 122.00p 123.50p 1034
22/12/2014 123.50p 126.00p 123.50p 123.50p 9214
19/12/2014 126.50p 126.50p 120.00p 123.50p 7030
18/12/2014 130.00p 130.00p 120.00p 126.50p 9031
17/12/2014 130.00p 130.00p 127.00p 130.00p 2806
16/12/2014 130.00p 131.00p 130.00p 130.00p 1378
15/12/2014 130.00p 130.90p 130.00p 130.00p 1510
12/12/2014 131.50p 132.55p 128.00p 130.00p 4482
11/12/2014 132.00p 132.00p 127.50p 131.50p 40885
10/12/2014 133.00p 133.90p 130.00p 133.00p 944
09/12/2014 134.00p 134.00p 130.00p 133.00p 4187
08/12/2014 135.00p 135.00p 130.00p 134.00p 5996
05/12/2014 137.50p 137.50p 135.00p 137.50p 6839
04/12/2014 137.50p 139.07p 137.50p 138.50p 2196
03/12/2014 138.50p 139.22p 137.00p 138.50p 1750
02/12/2014 140.00p 140.00p 135.23p 138.50p 16995
01/12/2014 140.00p 140.00p 136.00p 140.00p 1210
28/11/2014 140.00p 140.00p 140.00p 140.00p 0
27/11/2014 137.50p 140.00p 135.00p 140.00p 11809
26/11/2014 136.50p 138.75p 136.50p 137.50p 1794
25/11/2014 139.00p 139.00p 130.00p 136.50p 13166
24/11/2014 139.00p 139.00p 139.00p 139.00p 0
21/11/2014 139.00p 140.00p 135.00p 139.00p 4108
20/11/2014 139.00p 139.00p 135.00p 139.00p 4611
19/11/2014 139.00p 139.00p 134.00p 139.00p 5000
18/11/2014 139.00p 139.00p 135.00p 139.00p 12990
17/11/2014 139.00p 139.00p 135.48p 139.00p 3000
14/11/2014 137.98p 139.00p 135.13p 139.00p 3446
13/11/2014 142.50p 142.50p 135.00p 139.00p 7466
12/11/2014 146.50p 146.50p 138.00p 142.50p 14467
11/11/2014 146.50p 146.50p 143.00p 146.50p 5990
10/11/2014 146.50p 146.50p 143.00p 146.50p 2500
07/11/2014 146.50p 147.00p 143.00p 146.50p 11000
06/11/2014 147.50p 147.50p 143.50p 146.50p 13060
05/11/2014 147.50p 147.50p 140.90p 147.50p 4087
04/11/2014 149.50p 149.50p 143.00p 147.50p 196219
03/11/2014 151.50p 151.50p 145.00p 149.50p 4858
31/10/2014 156.00p 156.00p 149.00p 151.50p 72841
30/10/2014 156.00p 156.00p 156.00p 156.00p 1000000
29/10/2014 154.00p 156.00p 154.00p 156.00p 1812
28/10/2014 154.00p 156.00p 150.00p 154.00p 7083
27/10/2014 156.50p 157.70p 150.00p 154.00p 13250
24/10/2014 154.00p 154.00p 154.00p 154.00p 85000
23/10/2014 154.00p 154.80p 150.00p 154.00p 156
22/10/2014 157.50p 157.50p 154.00p 154.00p 24932
21/10/2014 157.50p 158.00p 157.50p 157.50p 5000
20/10/2014 157.50p 159.38p 157.50p 157.50p 8449
17/10/2014 157.50p 158.00p 157.50p 157.50p 1259
16/10/2014 157.50p 158.25p 155.00p 157.50p 4668
15/10/2014 163.00p 163.00p 155.00p 157.50p 6216
14/10/2014 165.50p 165.50p 160.00p 163.00p 3500
13/10/2014 165.50p 165.50p 163.00p 165.50p 1087
10/10/2014 164.00p 165.50p 155.05p 165.50p 15982
09/10/2014 164.00p 164.00p 155.00p 164.00p 10250
08/10/2014 164.00p 164.00p 160.00p 164.00p 1750
07/10/2014 164.00p 165.00p 160.00p 164.00p 3500
06/10/2014 163.50p 164.00p 160.00p 164.00p 2350
03/10/2014 163.50p 163.50p 163.50p 163.50p 0
02/10/2014 163.50p 164.55p 160.00p 163.50p 2490
01/10/2014 158.50p 163.85p 158.50p 163.50p 379734
30/09/2014 164.50p 164.50p 156.03p 158.50p 7203
29/09/2014 166.50p 166.50p 163.00p 164.50p 3336
26/09/2014 166.50p 166.50p 162.00p 166.50p 12800
25/09/2014 167.50p 168.00p 165.00p 166.50p 5550
24/09/2014 167.50p 167.50p 165.00p 167.50p 104900
23/09/2014 167.50p 168.75p 167.50p 167.50p 700
22/09/2014 167.50p 168.00p 165.00p 167.50p 9061
19/09/2014 170.00p 170.00p 165.00p 167.50p 11600
18/09/2014 170.00p 170.00p 170.00p 170.00p 0
17/09/2014 172.00p 172.00p 165.00p 170.00p 6034
16/09/2014 172.00p 172.36p 168.00p 172.00p 8791
15/09/2014 172.00p 172.00p 172.00p 172.00p 0
12/09/2014 173.50p 173.50p 169.00p 172.00p 6516
11/09/2014 173.50p 173.50p 169.23p 173.50p 250
10/09/2014 173.50p 173.50p 173.50p 173.50p 0
09/09/2014 173.50p 173.50p 173.50p 173.50p 0
08/09/2014 173.50p 173.50p 170.00p 173.50p 3000
05/09/2014 173.50p 176.87p 169.54p 173.50p 10797
04/09/2014 173.00p 177.78p 173.00p 173.50p 8358
03/09/2014 173.00p 173.00p 173.00p 173.00p 0
02/09/2014 170.00p 173.00p 168.00p 173.00p 12250
01/09/2014 170.00p 170.00p 166.00p 170.00p 1000
29/08/2014 173.00p 173.00p 168.00p 170.00p 6000
28/08/2014 173.00p 173.00p 168.25p 173.00p 140
27/08/2014 173.00p 173.00p 168.00p 173.00p 8500
26/08/2014 173.00p 173.60p 168.00p 173.00p 8117
22/08/2014 175.00p 175.00p 173.00p 173.00p 1630
21/08/2014 174.00p 175.00p 174.00p 175.00p 1650
20/08/2014 174.00p 174.00p 170.00p 174.00p 1750
19/08/2014 173.00p 175.00p 173.00p 174.00p 3500
18/08/2014 174.00p 174.00p 170.00p 173.00p 842
15/08/2014 179.00p 179.00p 168.00p 173.00p 17100
14/08/2014 179.00p 179.00p 175.00p 179.00p 1085
13/08/2014 179.00p 179.00p 178.60p 179.00p 350
12/08/2014 179.00p 179.00p 175.00p 179.00p 5847
11/08/2014 179.00p 179.00p 171.00p 179.00p 9000
08/08/2014 179.00p 180.60p 179.00p 179.00p 3500
07/08/2014 179.00p 180.60p 179.00p 179.00p 16
06/08/2014 179.00p 180.60p 179.00p 179.00p 280
05/08/2014 179.00p 179.00p 175.16p 179.00p 8365
04/08/2014 179.00p 179.00p 175.00p 179.00p 5367
01/08/2014 180.00p 180.00p 178.84p 179.00p 1111
31/07/2014 179.00p 179.00p 175.00p 179.00p 10375
30/07/2014 178.00p 179.00p 178.00p 179.00p 2300
29/07/2014 178.00p 178.50p 173.10p 178.00p 33179
28/07/2014 179.50p 179.50p 176.00p 178.00p 8372
25/07/2014 179.50p 179.50p 176.00p 179.50p 12186
24/07/2014 179.50p 179.50p 179.15p 179.50p 3105
23/07/2014 180.50p 181.00p 177.00p 179.50p 14624
22/07/2014 175.00p 183.00p 175.00p 180.50p 55891
21/07/2014 177.50p 177.50p 172.00p 175.00p 8039
18/07/2014 172.00p 173.50p 167.00p 172.00p 0
17/07/2014 173.00p 173.50p 167.00p 172.00p 0
16/07/2014 172.00p 173.00p 167.00p 172.00p 5320
15/07/2014 176.50p 176.50p 173.00p 173.50p 2719
14/07/2014 177.50p 180.00p 173.00p 176.50p 8520

*Close Price adjusted for both dividends and splits