IQGEO Group (IQG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/10/2020 69.00p 69.50p 69.00p 69.00p 1079
26/10/2020 69.00p 69.00p 68.80p 69.00p 163
23/10/2020 69.00p 69.00p 69.00p 69.00p 0
22/10/2020 69.50p 69.50p 68.65p 69.00p 1462
21/10/2020 69.50p 71.00p 69.50p 69.50p 9085
20/10/2020 69.50p 70.50p 69.50p 69.50p 709
19/10/2020 69.00p 69.00p 68.60p 69.00p 5042
16/10/2020 69.00p 69.00p 69.00p 69.00p 0
15/10/2020 69.00p 69.00p 68.00p 69.00p 703
14/10/2020 69.00p 69.00p 69.00p 69.00p 0
13/10/2020 69.00p 69.00p 68.00p 69.00p 16881
12/10/2020 69.00p 69.00p 69.00p 69.00p 12815
09/10/2020 68.50p 69.00p 68.50p 69.00p 5373
08/10/2020 71.50p 71.50p 68.00p 68.50p 7069
07/10/2020 71.50p 71.50p 68.00p 71.50p 5379
06/10/2020 71.50p 71.50p 70.75p 71.50p 1500
05/10/2020 71.50p 71.50p 71.50p 71.50p 0
02/10/2020 71.50p 71.50p 70.75p 71.50p 636
01/10/2020 71.50p 71.50p 71.50p 71.50p 0
30/09/2020 71.50p 71.50p 71.50p 71.50p 10000
29/09/2020 71.50p 71.50p 71.50p 71.50p 0
28/09/2020 71.50p 71.50p 71.50p 71.50p 0
25/09/2020 71.50p 73.00p 70.75p 71.50p 8300
24/09/2020 71.50p 71.50p 71.50p 71.50p 0
23/09/2020 70.50p 71.50p 70.50p 71.50p 30000
22/09/2020 70.50p 70.50p 68.10p 70.50p 2279
21/09/2020 71.50p 72.10p 70.50p 70.50p 28871
18/09/2020 71.50p 71.80p 71.50p 71.50p 3590
17/09/2020 67.00p 71.90p 67.00p 71.50p 10090
16/09/2020 67.00p 67.00p 67.00p 67.00p 3700
15/09/2020 67.00p 68.00p 66.40p 67.00p 13852
14/09/2020 67.00p 67.80p 66.40p 67.00p 20002
11/09/2020 67.00p 67.80p 67.00p 67.00p 11771
10/09/2020 67.50p 67.50p 67.00p 67.00p 0
09/09/2020 67.50p 68.80p 67.50p 67.50p 1500
08/09/2020 67.50p 67.50p 66.00p 67.50p 500
07/09/2020 68.50p 68.50p 67.00p 67.50p 8071
04/09/2020 69.00p 69.80p 68.50p 68.50p 4000
03/09/2020 69.00p 69.80p 69.00p 69.00p 20700
02/09/2020 70.00p 71.90p 69.00p 69.00p 1390
01/09/2020 70.00p 70.00p 68.20p 70.00p 1500
31/08/2020 68.50p 70.00p 68.50p 70.00p 12500
28/08/2020 68.50p 70.00p 68.50p 70.00p 12500
27/08/2020 70.50p 70.50p 68.50p 68.50p 5708
26/08/2020 71.00p 71.00p 70.50p 70.50p 0
25/08/2020 71.00p 71.50p 71.00p 71.00p 0
24/08/2020 71.50p 71.50p 71.50p 71.50p 10157
21/08/2020 73.00p 73.00p 71.50p 71.50p 8397
20/08/2020 73.00p 73.00p 73.00p 73.00p 0
19/08/2020 73.00p 73.00p 72.00p 73.00p 3559
18/08/2020 73.00p 73.00p 73.00p 73.00p 0
17/08/2020 73.50p 73.50p 73.00p 73.00p 7016
14/08/2020 74.00p 74.00p 73.50p 73.50p 25000
13/08/2020 74.00p 75.00p 74.00p 74.00p 0
12/08/2020 75.00p 75.00p 73.50p 75.00p 2783
11/08/2020 75.50p 75.50p 73.50p 75.00p 4287
10/08/2020 77.50p 77.50p 75.50p 75.50p 4603
07/08/2020 77.50p 78.00p 77.50p 77.50p 0
06/08/2020 77.50p 77.50p 77.50p 77.50p 0
05/08/2020 77.50p 77.50p 77.50p 77.50p 10000
04/08/2020 76.50p 78.00p 75.60p 77.50p 2924
03/08/2020 75.50p 76.50p 75.50p 76.50p 2500
31/07/2020 75.00p 75.90p 75.00p 75.50p 5270
30/07/2020 75.00p 75.00p 74.00p 75.00p 2941
29/07/2020 72.00p 76.50p 72.00p 75.00p 17081
28/07/2020 72.00p 74.00p 72.00p 72.00p 2702
27/07/2020 69.00p 72.00p 68.16p 72.00p 12651
24/07/2020 69.00p 71.00p 68.16p 69.00p 10262
23/07/2020 66.00p 70.00p 65.50p 65.50p 12067
22/07/2020 65.00p 67.00p 65.00p 66.00p 14160
21/07/2020 65.00p 66.90p 64.20p 65.00p 3314
20/07/2020 65.50p 66.90p 64.90p 65.00p 6500
17/07/2020 65.00p 66.00p 65.00p 65.50p 5000
16/07/2020 64.50p 65.00p 61.00p 65.00p 20615
15/07/2020 64.50p 64.50p 63.30p 64.50p 100
14/07/2020 64.50p 65.50p 64.50p 64.50p 567
13/07/2020 60.50p 60.50p 59.50p 59.50p 3000
10/07/2020 59.50p 59.50p 59.50p 59.50p 0
09/07/2020 59.50p 60.00p 59.50p 59.50p 3483
08/07/2020 59.50p 60.10p 58.06p 59.50p 21622
07/07/2020 59.50p 59.50p 59.50p 59.50p 0
06/07/2020 59.50p 59.50p 59.50p 59.50p 453000
03/07/2020 59.50p 59.50p 59.50p 59.50p 0
02/07/2020 59.50p 59.50p 59.50p 59.50p 0
01/07/2020 59.50p 60.00p 59.50p 59.50p 1658
30/06/2020 60.50p 61.00p 59.00p 59.50p 3646
29/06/2020 59.50p 59.50p 58.50p 59.50p 726
26/06/2020 59.50p 59.50p 58.00p 59.50p 407
25/06/2020 61.50p 62.00p 58.00p 59.50p 3240
24/06/2020 63.50p 63.50p 60.00p 61.50p 10000
23/06/2020 63.50p 63.80p 62.25p 63.50p 10236
22/06/2020 63.50p 63.90p 63.50p 63.50p 2610
19/06/2020 63.50p 64.00p 62.51p 63.50p 12500
18/06/2020 63.50p 65.00p 63.50p 63.50p 5500
17/06/2020 63.50p 63.50p 61.00p 63.50p 10680
16/06/2020 62.50p 65.00p 61.00p 63.50p 12450
15/06/2020 62.50p 62.50p 62.50p 62.50p 0
11/06/2020 62.50p 62.50p 61.25p 62.50p 1300
10/06/2020 62.50p 62.50p 62.50p 62.50p 0
09/06/2020 62.50p 62.50p 62.50p 62.50p 0
08/06/2020 62.00p 63.00p 61.00p 63.00p 2500
05/06/2020 64.00p 64.00p 62.50p 62.50p 6000
04/06/2020 64.00p 64.00p 64.00p 64.00p 4500
03/06/2020 64.00p 64.00p 64.00p 64.00p 0
02/06/2020 64.00p 64.00p 64.00p 64.00p 0
01/06/2020 64.00p 64.00p 64.00p 64.00p 5500
29/05/2020 64.00p 64.00p 64.00p 64.00p 0
28/05/2020 64.00p 64.00p 63.00p 64.00p 1500
27/05/2020 64.00p 64.00p 63.02p 64.00p 2000
26/05/2020 64.00p 64.00p 60.50p 64.00p 2100
25/05/2020 64.00p 64.00p 63.00p 64.00p 9000
22/05/2020 64.00p 64.00p 63.00p 64.00p 9000
21/05/2020 64.00p 64.00p 63.00p 64.00p 8278
20/05/2020 64.00p 64.00p 64.00p 64.00p 0
19/05/2020 64.00p 64.00p 64.00p 64.00p 0
18/05/2020 64.00p 64.00p 64.00p 64.00p 23206
15/05/2020 64.00p 64.00p 64.00p 64.00p 0
14/05/2020 65.50p 65.50p 60.00p 64.00p 24733
13/05/2020 65.00p 65.50p 64.04p 65.50p 37
12/05/2020 65.00p 65.00p 65.00p 65.00p 0
11/05/2020 65.00p 65.00p 64.00p 65.00p 58500
08/05/2020 65.00p 65.00p 65.00p 65.00p 0
07/05/2020 65.00p 65.00p 65.00p 65.00p 0
06/05/2020 65.00p 65.00p 64.00p 65.00p 450
05/05/2020 65.00p 65.00p 65.00p 65.00p 530
04/05/2020 65.00p 65.00p 65.00p 65.00p 0
01/05/2020 65.00p 65.00p 65.00p 65.00p 1063
30/04/2020 65.50p 65.50p 64.00p 65.00p 1700
29/04/2020 65.50p 65.50p 65.20p 65.50p 5000
28/04/2020 65.50p 65.50p 65.20p 65.50p 50
27/04/2020 65.50p 65.50p 64.25p 65.50p 4000
24/04/2020 65.50p 65.50p 63.00p 65.50p 10000
23/04/2020 65.50p 66.00p 65.50p 65.50p 145
22/04/2020 65.50p 66.15p 65.50p 65.50p 2500
21/04/2020 65.50p 66.00p 65.50p 65.50p 1000
20/04/2020 65.50p 65.50p 65.50p 65.50p 0
17/04/2020 65.00p 66.50p 65.00p 65.50p 9722
16/04/2020 63.50p 66.00p 63.50p 65.00p 7669
15/04/2020 63.50p 64.97p 63.50p 63.50p 1510
14/04/2020 63.50p 63.50p 63.50p 63.50p 0
13/04/2020 63.50p 63.50p 62.00p 63.50p 16948
10/04/2020 63.50p 63.50p 62.00p 63.50p 16948
09/04/2020 63.50p 63.50p 62.00p 63.50p 16948
08/04/2020 63.50p 63.50p 63.50p 63.50p 0
07/04/2020 62.00p 63.50p 62.00p 63.50p 0
06/04/2020 62.50p 62.50p 61.00p 62.00p 6747
03/04/2020 62.50p 62.50p 62.50p 62.50p 0
02/04/2020 62.50p 62.50p 62.50p 62.50p 0
01/04/2020 62.50p 62.50p 61.00p 62.50p 10000
31/03/2020 62.50p 62.50p 60.00p 62.50p 24320
30/03/2020 62.50p 62.50p 62.50p 62.50p 0
27/03/2020 62.50p 62.50p 62.50p 62.50p 0
26/03/2020 61.50p 62.50p 61.00p 62.50p 18413
25/03/2020 61.50p 61.50p 61.50p 61.50p 20000
24/03/2020 61.50p 62.70p 61.50p 61.50p 150
23/03/2020 61.50p 61.50p 61.50p 61.50p 0
20/03/2020 61.50p 61.50p 61.05p 61.50p 1569
19/03/2020 60.50p 61.50p 60.50p 61.50p 2500
18/03/2020 60.50p 60.50p 60.50p 60.50p 0
17/03/2020 60.50p 61.00p 60.00p 60.50p 17560
16/03/2020 62.00p 62.00p 60.00p 60.50p 37680
13/03/2020 61.50p 62.00p 59.50p 62.00p 28000
12/03/2020 61.50p 61.50p 61.00p 61.50p 33368
11/03/2020 61.00p 61.50p 61.00p 61.50p 0
10/03/2020 61.00p 61.00p 60.00p 61.00p 2114
09/03/2020 60.50p 61.00p 60.50p 61.00p 0
06/03/2020 60.00p 61.00p 60.00p 60.50p 50000
05/03/2020 60.00p 60.00p 60.00p 60.00p 6171
04/03/2020 60.00p 60.00p 60.00p 60.00p 0
03/03/2020 60.00p 60.00p 59.00p 60.00p 5000
02/03/2020 60.00p 60.00p 59.00p 60.00p 9000
28/02/2020 61.00p 61.00p 60.00p 60.00p 3352
27/02/2020 61.00p 61.00p 60.50p 61.00p 6600
26/02/2020 62.50p 62.50p 60.00p 61.00p 6822
25/02/2020 63.00p 63.00p 62.00p 62.50p 6895
24/02/2020 65.00p 65.00p 62.00p 63.00p 21500
21/02/2020 65.00p 65.00p 64.25p 65.00p 500
20/02/2020 65.00p 65.00p 65.00p 65.00p 4603
19/02/2020 66.00p 66.00p 64.20p 65.00p 15229
18/02/2020 65.00p 67.00p 65.00p 66.00p 6364
17/02/2020 65.00p 65.00p 64.20p 65.00p 1860
14/02/2020 65.00p 65.00p 65.00p 65.00p 0
13/02/2020 65.00p 65.00p 64.20p 65.00p -563
12/02/2020 62.00p 65.00p 60.00p 65.00p 64118
11/02/2020 62.00p 62.00p 62.00p 62.00p 0
10/02/2020 62.00p 62.00p 61.04p 62.00p 2000
07/02/2020 62.00p 62.00p 60.00p 60.00p 34350
06/02/2020 60.50p 62.00p 60.50p 62.00p 806
05/02/2020 58.50p 60.50p 58.50p 60.50p 12500
04/02/2020 58.50p 59.00p 58.50p 58.50p 2027
03/02/2020 58.50p 58.50p 58.50p 58.50p 17000
31/01/2020 58.50p 58.50p 58.50p 58.50p 0
30/01/2020 58.50p 58.50p 58.50p 58.50p 10000
29/01/2020 58.50p 58.50p 58.50p 58.50p 0
28/01/2020 58.50p 59.00p 58.50p 58.50p 6850
27/01/2020 58.50p 59.00p 58.50p 58.50p 3684
24/01/2020 58.50p 58.50p 58.50p 58.50p 0
23/01/2020 57.50p 59.00p 57.50p 58.50p 4000
22/01/2020 57.50p 59.00p 57.50p 57.50p 10166
21/01/2020 57.50p 57.50p 57.50p 57.50p 0

*Close Price adjusted for both dividends and splits