IQGEO Group (IQG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/12/2012 207.50p 207.50p 207.50p 207.50p 2243
06/12/2012 207.50p 208.00p 205.00p 208.00p 16063
05/12/2012 207.50p 207.50p 200.00p 207.50p 0
04/12/2012 207.50p 207.50p 200.00p 207.50p 150000
03/12/2012 207.50p 207.50p 205.00p 207.50p 0
30/11/2012 207.50p 207.50p 205.00p 207.50p 0
29/11/2012 207.50p 207.50p 205.00p 207.50p 9512
28/11/2012 207.50p 207.50p 207.50p 207.50p 281
27/11/2012 207.50p 207.50p 205.50p 207.50p 3218
26/11/2012 207.50p 207.50p 205.03p 207.50p 0
23/11/2012 205.50p 207.50p 205.03p 207.50p 25992
22/11/2012 208.00p 208.00p 205.50p 205.50p 1240
21/11/2012 212.50p 212.50p 206.80p 207.00p 21240
20/11/2012 212.50p 212.50p 210.00p 212.50p 1662
19/11/2012 212.50p 212.50p 210.00p 212.50p 1500
16/11/2012 215.00p 215.00p 210.00p 212.50p 3000
15/11/2012 215.00p 221.00p 215.00p 215.00p 0
14/11/2012 221.00p 221.00p 215.00p 215.00p 12250
13/11/2012 221.00p 221.00p 219.00p 221.00p 1050
12/11/2012 221.00p 221.00p 217.28p 221.00p 0
09/11/2012 221.00p 221.00p 217.28p 221.00p 0
08/11/2012 221.00p 221.00p 217.28p 221.00p 0
07/11/2012 221.00p 221.00p 217.28p 221.00p 913
06/11/2012 221.00p 221.00p 217.00p 221.00p 1950
05/11/2012 221.00p 221.00p 217.28p 221.00p 999
02/11/2012 221.00p 221.00p 218.24p 221.00p 0
01/11/2012 221.00p 221.00p 218.24p 221.00p 0
31/10/2012 221.00p 221.00p 218.24p 221.00p 203
30/10/2012 221.00p 221.00p 218.24p 221.00p 5022
29/10/2012 221.00p 221.00p 217.60p 221.00p 3436
26/10/2012 221.00p 221.00p 215.83p 221.00p 0
25/10/2012 221.00p 221.00p 215.83p 221.00p 15680
24/10/2012 221.00p 223.76p 220.20p 221.00p 0
23/10/2012 221.00p 223.76p 220.20p 221.00p 3772
22/10/2012 221.00p 221.00p 220.00p 221.00p 1400
19/10/2012 221.00p 221.00p 218.00p 221.00p 27129
18/10/2012 218.50p 224.00p 218.20p 221.00p 13862
17/10/2012 218.50p 221.00p 217.00p 218.50p 0
16/10/2012 221.00p 221.00p 217.00p 218.50p 0
15/10/2012 218.50p 218.50p 217.00p 218.50p 10000
12/10/2012 221.00p 224.00p 218.00p 218.50p 0
11/10/2012 221.00p 224.00p 218.00p 221.00p 1509
10/10/2012 221.00p 224.00p 221.00p 221.00p 887
09/10/2012 221.00p 221.00p 217.00p 221.00p 113737
08/10/2012 221.00p 224.00p 221.00p 221.00p 2232
05/10/2012 221.00p 221.00p 217.80p 221.00p 3186
04/10/2012 221.00p 224.00p 221.00p 221.00p 4464
03/10/2012 221.00p 224.00p 218.00p 221.00p 0
02/10/2012 221.00p 224.00p 218.00p 221.00p 137672
01/10/2012 221.00p 224.00p 218.00p 221.00p 3007
28/09/2012 221.00p 224.00p 221.00p 221.00p 645
27/09/2012 221.00p 224.00p 221.00p 221.00p 2000
26/09/2012 221.00p 224.00p 221.00p 221.00p 1400
25/09/2012 221.00p 221.00p 217.00p 221.00p 32290
24/09/2012 222.50p 226.00p 218.90p 221.00p 11002
21/09/2012 222.50p 226.00p 222.50p 222.50p 7744
20/09/2012 222.50p 226.00p 220.00p 222.50p 5913
19/09/2012 222.50p 226.00p 222.50p 222.50p 2500
18/09/2012 221.50p 225.61p 218.00p 222.50p 25206
17/09/2012 219.00p 219.00p 217.21p 219.00p 0
14/09/2012 218.50p 219.00p 217.21p 219.00p 1000
13/09/2012 218.50p 220.20p 214.50p 218.50p 0
12/09/2012 217.50p 220.20p 214.50p 218.50p 187723
11/09/2012 217.50p 220.20p 214.50p 217.50p 14400
10/09/2012 215.00p 220.20p 213.00p 217.50p 1968
07/09/2012 215.00p 217.07p 215.00p 215.00p 699
06/09/2012 214.00p 215.00p 210.80p 215.00p 4737
05/09/2012 214.00p 216.00p 210.00p 214.00p 68800
04/09/2012 212.50p 214.63p 212.50p 214.00p 319
03/09/2012 211.50p 211.50p 208.40p 211.50p 0
31/08/2012 211.50p 211.50p 208.40p 211.50p 3000
30/08/2012 208.50p 210.00p 207.00p 210.00p 48500
29/08/2012 208.50p 208.50p 207.00p 208.50p 353976
28/08/2012 208.50p 208.50p 207.30p 208.50p 2500
24/08/2012 208.50p 209.70p 208.35p 208.50p 2507
23/08/2012 208.50p 209.70p 208.50p 208.50p 1916
22/08/2012 211.00p 211.00p 208.50p 208.50p 7000
21/08/2012 209.50p 209.50p 207.00p 209.50p 575
20/08/2012 209.50p 210.75p 207.50p 209.50p 1739
17/08/2012 211.00p 211.00p 209.25p 209.50p 3000
16/08/2012 209.50p 210.00p 209.00p 209.50p 0
15/08/2012 209.50p 210.00p 209.00p 209.50p 0
14/08/2012 209.50p 210.00p 209.00p 209.50p 6700
13/08/2012 209.50p 212.00p 207.50p 209.50p 9679
10/08/2012 209.50p 210.57p 209.50p 209.50p 1500
09/08/2012 211.00p 211.00p 209.50p 209.50p 14538
08/08/2012 209.50p 210.57p 209.50p 209.50p 500
07/08/2012 206.50p 210.57p 206.50p 209.50p 43907
06/08/2012 206.50p 208.00p 203.00p 206.50p 1687
03/08/2012 206.50p 206.50p 203.70p 206.50p 496
02/08/2012 206.50p 206.50p 205.00p 206.50p 0
01/08/2012 206.50p 206.50p 205.00p 206.50p 0
31/07/2012 206.50p 206.50p 206.00p 206.50p 104000
30/07/2012 205.00p 208.00p 205.00p 206.50p 263373
27/07/2012 204.00p 206.76p 201.00p 205.00p 2049
26/07/2012 203.50p 207.20p 200.00p 204.00p 2731
25/07/2012 203.50p 206.30p 200.00p 203.50p 8859
24/07/2012 211.00p 211.00p 200.00p 203.50p 256156
23/07/2012 221.00p 221.22p 219.50p 219.50p 23
20/07/2012 218.50p 221.50p 218.50p 219.50p 4112
19/07/2012 218.50p 221.30p 218.50p 218.50p 691
18/07/2012 218.50p 230.00p 218.50p 218.50p 7550
17/07/2012 218.50p 220.00p 213.50p 218.50p 0
16/07/2012 213.50p 220.00p 213.50p 218.50p 19214
13/07/2012 212.50p 216.76p 212.50p 213.50p 2252
12/07/2012 212.50p 214.83p 211.75p 212.50p 22953
11/07/2012 212.50p 214.83p 212.50p 212.50p 1057
10/07/2012 212.50p 215.00p 211.00p 212.50p 6100
09/07/2012 212.50p 215.00p 211.00p 212.50p 3540
06/07/2012 210.00p 211.50p 206.25p 210.00p 0
05/07/2012 210.00p 211.50p 206.25p 210.00p 101000
04/07/2012 210.00p 210.00p 206.50p 210.00p 0
03/07/2012 210.00p 210.00p 206.50p 210.00p 5000
02/07/2012 212.50p 212.50p 210.00p 210.00p 3990
29/06/2012 212.50p 215.00p 212.50p 212.50p 1215
28/06/2012 210.00p 215.00p 210.00p 212.50p 37000
27/06/2012 213.00p 213.00p 209.00p 210.00p 14500
26/06/2012 213.00p 213.00p 205.00p 213.00p 0
25/06/2012 213.00p 213.00p 205.00p 213.00p 0
22/06/2012 211.00p 213.00p 205.00p 213.00p 0
21/06/2012 210.00p 212.00p 205.00p 211.00p 8500
20/06/2012 210.00p 210.00p 205.00p 210.00p 2717
19/06/2012 210.00p 211.00p 205.00p 210.00p 10000
18/06/2012 210.00p 210.00p 205.00p 210.00p 5000
15/06/2012 210.00p 210.00p 205.00p 210.00p 312204
14/06/2012 210.00p 212.00p 200.00p 210.00p 0
13/06/2012 210.00p 212.00p 200.00p 210.00p 105400
12/06/2012 212.50p 212.50p 200.00p 210.00p 15489
11/06/2012 212.50p 212.50p 210.00p 212.50p 2000
08/06/2012 212.50p 212.50p 210.00p 212.50p 1477
07/06/2012 212.50p 212.50p 210.00p 212.50p 6720
06/06/2012 212.50p 214.00p 212.50p 212.50p 3072
01/06/2012 212.50p 212.75p 212.50p 212.50p 5000
31/05/2012 214.00p 214.00p 212.50p 212.50p 10150
30/05/2012 214.00p 214.00p 200.00p 214.00p 4000
29/05/2012 214.00p 214.80p 214.00p 214.00p 1252
28/05/2012 214.00p 214.00p 213.00p 214.00p 21000
25/05/2012 214.00p 214.00p 214.00p 214.00p 6000
24/05/2012 214.00p 214.00p 213.00p 214.00p 38833
23/05/2012 214.00p 214.69p 214.00p 214.00p 1223
22/05/2012 214.00p 214.00p 213.10p 214.00p 666
21/05/2012 214.00p 215.00p 213.00p 214.00p 3617
18/05/2012 214.00p 214.80p 214.00p 214.00p 480
17/05/2012 214.00p 214.80p 213.00p 214.00p 8531
16/05/2012 214.00p 214.25p 213.10p 214.00p 8980
15/05/2012 214.00p 214.25p 214.00p 214.00p 922
14/05/2012 214.00p 215.00p 214.00p 214.00p 7275
11/05/2012 214.00p 214.25p 214.00p 214.00p 5086
10/05/2012 214.00p 214.25p 200.00p 214.00p 4007
09/05/2012 214.00p 214.93p 213.00p 214.00p 7035
08/05/2012 214.00p 214.25p 213.00p 214.00p 19353
04/05/2012 214.00p 214.25p 200.00p 214.00p 4837
03/05/2012 213.50p 214.33p 213.50p 214.00p 2242
02/05/2012 213.50p 214.90p 212.00p 213.50p 0
01/05/2012 213.50p 214.90p 212.00p 213.50p 9007
30/04/2012 212.50p 214.75p 210.25p 213.50p 4162
27/04/2012 212.50p 214.83p 211.50p 212.50p 31422
26/04/2012 212.50p 214.83p 210.00p 212.50p 12006
25/04/2012 212.50p 214.63p 211.50p 212.50p 11857
24/04/2012 212.50p 215.00p 211.00p 212.50p 0
23/04/2012 212.50p 215.00p 211.00p 212.50p 22171
20/04/2012 212.50p 214.83p 211.43p 212.50p 5107
19/04/2012 211.50p 214.83p 211.43p 212.50p 4181
18/04/2012 210.00p 215.00p 210.00p 211.50p 9114
17/04/2012 210.00p 214.76p 210.00p 211.50p 4874
16/04/2012 211.50p 215.00p 211.50p 211.50p 14223
13/04/2012 210.50p 225.00p 210.50p 211.50p 21366
12/04/2012 211.50p 212.00p 210.50p 210.50p 4682
11/04/2012 212.50p 212.50p 209.00p 212.50p 78254
10/04/2012 212.50p 212.50p 210.17p 212.50p 862
05/04/2012 212.50p 215.00p 212.50p 212.50p 2200
04/04/2012 212.50p 212.50p 210.00p 212.50p 10807
03/04/2012 212.50p 212.50p 210.00p 212.50p 77500
02/04/2012 212.50p 215.00p 210.00p 212.50p 41581
30/03/2012 212.50p 214.23p 210.00p 212.50p 2725
29/03/2012 212.50p 214.23p 212.50p 212.50p 116
28/03/2012 212.50p 213.00p 210.00p 212.50p 0
27/03/2012 212.50p 213.00p 210.00p 212.50p 167684
26/03/2012 212.50p 212.50p 210.00p 212.50p 0
23/03/2012 212.50p 212.50p 210.00p 212.50p 233362
22/03/2012 212.50p 213.00p 210.00p 212.50p 0
21/03/2012 212.50p 213.00p 210.00p 212.50p 150061
20/03/2012 214.00p 214.00p 210.00p 214.00p 236998
19/03/2012 215.00p 215.00p 210.00p 214.00p 2586
16/03/2012 215.00p 215.00p 210.00p 215.00p 0
15/03/2012 214.00p 215.00p 210.00p 215.00p 202000
14/03/2012 214.00p 215.00p 210.00p 214.00p 161715
13/03/2012 214.00p 216.00p 208.00p 214.00p 0
12/03/2012 216.00p 216.00p 208.00p 214.00p 157000
09/03/2012 221.50p 221.50p 210.00p 216.00p 25480
08/03/2012 221.50p 221.50p 218.25p 221.50p 597
07/03/2012 221.50p 221.50p 218.70p 221.50p 238632
06/03/2012 220.00p 221.50p 218.00p 221.50p 211450
05/03/2012 220.00p 222.50p 220.00p 220.00p 1553
02/03/2012 220.00p 220.00p 215.50p 220.00p 1500
01/03/2012 220.00p 224.00p 217.00p 220.00p 107084
29/02/2012 218.50p 220.00p 218.50p 218.50p 82191
28/02/2012 218.50p 219.50p 215.00p 219.50p 45000
27/02/2012 211.00p 222.00p 211.00p 220.00p 80138
24/02/2012 206.00p 214.00p 206.00p 211.00p 38700

*Close Price adjusted for both dividends and splits