IQGEO Group (IQG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/12/2023 294.00p 310.00p 294.00p 308.00p 25940
05/12/2023 294.00p 294.96p 286.00p 294.00p 46781
04/12/2023 293.00p 302.00p 290.50p 296.00p 50625
01/12/2023 289.00p 296.00p 286.00p 296.00p 88302
30/11/2023 288.00p 298.00p 284.00p 294.00p 18337
29/11/2023 268.00p 289.00p 262.00p 288.00p 40814
28/11/2023 255.00p 270.00p 255.00p 262.00p 23462
27/11/2023 240.00p 259.00p 230.00p 255.00p 36604
24/11/2023 240.00p 240.00p 234.12p 240.00p 5154
23/11/2023 240.00p 243.50p 234.55p 240.00p 5692
22/11/2023 240.00p 245.40p 237.25p 240.00p 1685
21/11/2023 241.00p 245.00p 237.00p 240.00p 6589
20/11/2023 229.00p 244.00p 226.00p 241.00p 49195
17/11/2023 229.00p 230.00p 226.60p 229.00p 4462
16/11/2023 229.00p 229.20p 226.60p 229.00p 11192
15/11/2023 231.00p 232.96p 224.00p 229.00p 26954
14/11/2023 227.00p 232.96p 225.40p 231.00p 9224
13/11/2023 227.00p 231.00p 226.55p 227.00p 3040
10/11/2023 241.00p 241.00p 222.00p 227.00p 35216
09/11/2023 241.00p 241.00p 236.00p 241.00p 1000
08/11/2023 255.00p 260.00p 237.85p 241.00p 45027
07/11/2023 255.00p 255.00p 252.20p 255.00p 10000
06/11/2023 255.00p 259.40p 250.00p 255.00p 6041
03/11/2023 237.00p 258.00p 237.00p 255.00p 43676
02/11/2023 221.00p 240.00p 221.00p 237.00p 49810
01/11/2023 209.00p 228.80p 209.00p 221.00p 86144
31/10/2023 203.00p 208.00p 187.20p 206.00p 110950
30/10/2023 209.00p 214.92p 200.00p 203.00p 126736
27/10/2023 222.00p 222.00p 210.00p 215.00p 18227
26/10/2023 232.00p 232.00p 220.00p 222.00p 46497
25/10/2023 233.00p 233.00p 230.00p 233.00p 7711
24/10/2023 255.00p 255.00p 220.50p 233.00p 123284
23/10/2023 259.00p 259.00p 250.00p 255.00p 13582
20/10/2023 259.00p 259.00p 252.00p 259.00p 10768
19/10/2023 259.00p 259.00p 255.00p 259.00p 80000
18/10/2023 261.00p 261.00p 252.00p 259.00p 70010
17/10/2023 261.00p 266.00p 256.00p 261.00p 24104
16/10/2023 261.00p 263.00p 256.00p 261.00p 40909
13/10/2023 265.00p 272.00p 256.20p 261.00p 30022
12/10/2023 253.00p 270.00p 253.00p 265.00p 46944
11/10/2023 249.00p 255.40p 247.00p 253.00p 51114
10/10/2023 249.00p 256.00p 246.00p 249.00p 29665
09/10/2023 257.00p 260.00p 240.84p 249.00p 24669
06/10/2023 257.00p 257.00p 255.00p 257.00p 12057
05/10/2023 257.00p 257.00p 255.34p 257.00p 7894
04/10/2023 257.00p 260.00p 256.50p 257.00p 360
03/10/2023 257.00p 258.00p 254.00p 257.00p 5250
02/10/2023 257.00p 259.10p 254.00p 257.00p 10697
29/09/2023 255.00p 268.00p 254.00p 258.00p 104355
28/09/2023 254.00p 254.00p 248.00p 251.00p 35596
27/09/2023 263.00p 263.00p 240.00p 254.00p 71935
26/09/2023 253.00p 264.90p 247.13p 263.00p 57921
25/09/2023 300.00p 308.90p 253.10p 260.00p 98687
22/09/2023 290.00p 300.00p 280.00p 290.00p 9559
21/09/2023 290.00p 296.60p 280.44p 290.00p 10816
20/09/2023 290.00p 296.80p 280.44p 290.00p 6606
19/09/2023 281.00p 283.40p 278.00p 281.00p 31023
18/09/2023 281.00p 284.00p 280.00p 281.00p 2864
15/09/2023 281.00p 281.00p 278.00p 281.00p 184
14/09/2023 281.00p 283.00p 280.00p 281.00p 40880
13/09/2023 281.00p 284.00p 279.56p 281.00p 24165
12/09/2023 279.00p 284.00p 274.00p 281.00p 173369
11/09/2023 286.00p 287.00p 274.00p 274.00p 20531
08/09/2023 287.00p 294.00p 284.00p 286.00p 13560
07/09/2023 295.00p 298.00p 282.02p 296.00p 194807
06/09/2023 295.00p 296.50p 292.00p 295.00p 1918
05/09/2023 295.00p 297.00p 286.00p 295.00p 32803
04/09/2023 295.00p 295.00p 294.00p 295.00p 0
01/09/2023 295.00p 295.00p 292.25p 295.00p 2355
31/08/2023 295.00p 295.00p 293.40p 295.00p 6041
30/08/2023 296.00p 298.00p 292.00p 295.00p 12737
29/08/2023 299.00p 299.00p 295.50p 299.00p 18735
25/08/2023 299.00p 299.00p 298.00p 299.00p 13411
24/08/2023 299.00p 299.00p 298.00p 299.00p 30413
23/08/2023 299.00p 299.00p 298.00p 298.00p 57769
22/08/2023 299.00p 299.00p 298.00p 299.00p 52853
21/08/2023 299.00p 299.00p 298.00p 299.00p 5543
18/08/2023 299.00p 299.00p 298.00p 299.00p 7420
17/08/2023 299.00p 299.00p 298.00p 299.00p 10057
16/08/2023 299.00p 300.00p 298.00p 299.00p 7772
15/08/2023 299.00p 299.48p 292.00p 299.00p 59110
14/08/2023 299.00p 299.90p 298.00p 299.00p 30061
11/08/2023 299.00p 299.70p 298.00p 299.00p 47949
10/08/2023 299.00p 299.70p 296.00p 299.00p 25064
09/08/2023 299.00p 299.00p 294.00p 299.00p 39447
08/08/2023 299.00p 300.00p 298.00p 299.00p 133341
07/08/2023 299.00p 299.20p 298.60p 299.00p 13366
04/08/2023 300.00p 300.00p 298.00p 299.00p 15585
03/08/2023 302.00p 302.00p 290.00p 300.00p 95373
02/08/2023 304.00p 310.00p 299.80p 302.00p 13676
01/08/2023 306.00p 306.00p 294.00p 294.00p 24847
31/07/2023 306.00p 310.00p 302.00p 306.00p 33060
28/07/2023 306.00p 309.92p 302.00p 304.00p 21092
27/07/2023 306.00p 306.00p 302.00p 306.00p 17224
26/07/2023 314.00p 320.00p 300.00p 306.00p 34553
25/07/2023 314.00p 314.00p 310.30p 314.00p 30434
24/07/2023 315.00p 320.00p 310.00p 314.00p 31350
21/07/2023 315.00p 315.00p 311.40p 315.00p 36132
20/07/2023 315.00p 315.00p 310.00p 315.00p 20996
19/07/2023 315.00p 315.60p 310.00p 315.00p 5462
18/07/2023 315.00p 320.00p 310.00p 315.00p 33939
17/07/2023 315.00p 329.50p 311.00p 316.00p 88197
14/07/2023 295.00p 305.00p 290.00p 305.00p 79449
13/07/2023 295.00p 300.00p 290.00p 295.00p 60782
12/07/2023 282.00p 303.45p 281.00p 295.00p 135614
11/07/2023 255.00p 284.00p 255.00p 282.00p 99739
10/07/2023 260.00p 264.20p 247.20p 253.00p 29939
07/07/2023 271.00p 271.00p 257.00p 260.00p 13756
06/07/2023 272.00p 276.00p 268.00p 272.00p 2438
05/07/2023 279.00p 279.00p 268.00p 272.00p 10719
04/07/2023 266.00p 280.00p 266.00p 277.00p 93755
03/07/2023 255.00p 267.90p 253.00p 266.00p 87525
30/06/2023 253.00p 253.00p 252.25p 253.00p 6795
29/06/2023 253.00p 253.00p 247.00p 253.00p 14319
28/06/2023 257.00p 257.00p 246.42p 253.00p 274657
27/06/2023 262.00p 270.00p 254.00p 257.00p 8260
26/06/2023 265.00p 270.00p 255.00p 262.00p 37141
23/06/2023 265.00p 266.00p 260.50p 265.00p 20302
22/06/2023 265.00p 267.30p 260.00p 265.00p 57613
21/06/2023 265.00p 265.00p 260.00p 264.00p 410634
20/06/2023 265.00p 270.00p 260.00p 264.00p 31650
19/06/2023 265.00p 265.00p 260.00p 265.00p 9704
16/06/2023 265.00p 267.70p 265.00p 265.00p 10931
15/06/2023 265.00p 270.00p 260.00p 265.00p 33987
14/06/2023 269.00p 270.00p 265.00p 265.00p 9678
13/06/2023 262.00p 270.00p 262.00p 269.00p 106830
12/06/2023 267.00p 270.00p 264.00p 268.00p 21347
09/06/2023 274.00p 278.00p 256.14p 267.00p 21528
08/06/2023 278.00p 278.00p 268.00p 274.00p 21335
07/06/2023 280.00p 280.00p 272.00p 278.00p 3520
06/06/2023 280.00p 284.00p 276.00p 280.00p 18864
05/06/2023 278.00p 284.00p 275.00p 280.00p 70012
02/06/2023 278.00p 284.00p 278.00p 278.00p 20964
01/06/2023 263.00p 284.00p 263.00p 278.00p 64805
31/05/2023 258.00p 270.00p 256.00p 263.00p 157362
30/05/2023 258.00p 260.00p 257.60p 258.00p 12744
26/05/2023 255.00p 260.00p 250.10p 258.00p 51313
25/05/2023 255.00p 255.00p 250.10p 255.00p 4061
24/05/2023 255.00p 258.00p 250.00p 255.00p 10159
23/05/2023 255.00p 260.00p 250.00p 255.00p 447841
22/05/2023 255.00p 266.00p 252.00p 255.00p 11369
19/05/2023 255.00p 260.00p 250.00p 255.00p 212827
18/05/2023 255.00p 259.30p 250.00p 255.00p 33184
17/05/2023 256.00p 260.00p 250.00p 260.00p 17441
16/05/2023 247.00p 256.00p 244.67p 256.00p 3877
15/05/2023 258.00p 258.00p 244.10p 247.00p 40781
12/05/2023 255.00p 260.00p 255.00p 258.00p 8337
11/05/2023 257.00p 260.00p 255.56p 257.00p 10543
10/05/2023 253.00p 258.74p 253.00p 257.00p 89096
09/05/2023 250.00p 255.20p 250.00p 253.00p 25848
05/05/2023 248.00p 257.00p 247.00p 250.00p 40604
04/05/2023 248.00p 250.00p 246.00p 248.00p 26255
03/05/2023 240.00p 250.00p 240.00p 248.00p 67117
02/05/2023 237.00p 245.00p 237.00p 240.00p 17582
28/04/2023 237.00p 239.90p 234.00p 237.00p 75198
27/04/2023 232.00p 240.00p 232.00p 237.00p 146014
26/04/2023 228.00p 232.00p 227.20p 232.00p 33263
25/04/2023 228.00p 229.60p 226.50p 228.00p 14013
24/04/2023 231.00p 233.00p 226.00p 228.00p 193643
21/04/2023 228.00p 232.00p 227.50p 231.00p 4865
20/04/2023 228.00p 230.40p 227.20p 228.00p 46077
19/04/2023 225.00p 234.00p 224.00p 228.00p 448287
18/04/2023 225.00p 230.00p 220.20p 225.00p 80771
17/04/2023 211.00p 213.00p 209.50p 211.00p 42495
14/04/2023 211.00p 213.00p 209.00p 211.00p 581213
13/04/2023 211.00p 213.00p 209.00p 211.00p 41889
12/04/2023 209.00p 213.90p 209.00p 211.00p 252301
11/04/2023 209.00p 210.00p 208.00p 208.00p 38749
06/04/2023 209.00p 209.86p 206.00p 209.00p 108591
05/04/2023 207.00p 209.00p 206.13p 209.00p 30500
04/04/2023 207.00p 207.00p 206.00p 207.00p 8676
03/04/2023 207.00p 209.60p 206.00p 207.00p 32148
31/03/2023 207.00p 207.80p 206.00p 207.00p 36925
30/03/2023 206.00p 207.00p 206.00p 207.00p 11000
29/03/2023 205.00p 208.50p 200.65p 206.00p 3416
28/03/2023 204.00p 208.70p 198.00p 205.00p 85371
27/03/2023 199.00p 210.00p 196.00p 210.00p 88530
24/03/2023 198.00p 199.00p 198.00p 198.00p 29
23/03/2023 198.00p 198.00p 198.00p 198.00p 0
22/03/2023 200.00p 200.00p 196.00p 198.00p 3708
21/03/2023 200.00p 201.40p 196.40p 200.00p 6984
20/03/2023 203.00p 203.70p 196.50p 200.00p 22599
17/03/2023 207.00p 207.00p 200.00p 203.00p 58993
16/03/2023 208.00p 209.45p 204.00p 207.00p 54294
15/03/2023 211.00p 211.00p 206.00p 208.00p 15758
14/03/2023 211.00p 211.00p 208.00p 211.00p 7200
13/03/2023 211.00p 213.58p 206.00p 206.00p 19103
10/03/2023 214.00p 214.00p 210.25p 211.00p 36036
09/03/2023 214.00p 214.32p 212.70p 214.00p 260560
08/03/2023 214.00p 214.67p 214.00p 214.00p 0
07/03/2023 214.00p 214.32p 212.00p 214.00p 205302
06/03/2023 214.00p 215.00p 212.60p 214.00p 16500
03/03/2023 214.00p 214.00p 212.00p 214.00p 6097
02/03/2023 214.00p 214.00p 212.60p 214.00p 7753
01/03/2023 214.00p 214.32p 212.00p 214.00p 104771
28/02/2023 215.00p 215.00p 214.00p 214.00p 4902
27/02/2023 215.00p 215.00p 214.00p 215.00p 29501
24/02/2023 214.00p 215.00p 214.00p 215.00p 1000
23/02/2023 215.00p 215.00p 214.00p 215.00p 210093
22/02/2023 216.00p 217.72p 214.08p 215.00p 7903

*Close Price adjusted for both dividends and splits