IQGEO Group (IQG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/01/2020 57.50p 59.00p 57.50p 57.50p 7837
17/01/2020 57.50p 57.50p 56.00p 57.50p 29850
16/01/2020 57.50p 57.50p 57.50p 57.50p 0
15/01/2020 57.50p 57.50p 57.50p 57.50p 0
14/01/2020 57.50p 57.50p 57.50p 57.50p 0
13/01/2020 57.50p 57.50p 56.26p 57.50p 1000
10/01/2020 57.50p 57.50p 57.50p 57.50p 0
09/01/2020 57.50p 58.10p 57.50p 57.50p 25820
08/01/2020 58.50p 58.50p 57.50p 57.50p 95000
07/01/2020 57.50p 58.50p 57.50p 58.50p 0
06/01/2020 57.50p 57.50p 57.50p 57.50p 0
03/01/2020 57.50p 58.25p 57.50p 57.50p 851
02/01/2020 57.50p 57.50p 57.50p 57.50p 0
01/01/2020 58.00p 58.00p 56.06p 57.50p 3000
31/12/2019 58.00p 58.00p 56.06p 57.50p 3000
30/12/2019 58.00p 58.00p 58.00p 58.00p 0
27/12/2019 57.50p 58.00p 57.50p 58.00p 0
26/12/2019 55.50p 58.00p 55.50p 58.00p 3000
25/12/2019 55.50p 58.00p 55.50p 58.00p 3000
24/12/2019 55.50p 58.00p 55.50p 58.00p 3000
23/12/2019 55.50p 55.50p 55.50p 55.50p 0
20/12/2019 54.00p 55.50p 54.00p 55.50p 23386
19/12/2019 55.00p 55.50p 55.00p 55.50p 10000
18/12/2019 55.00p 55.00p 54.40p 55.00p 10000
17/12/2019 55.00p 55.00p 55.00p 55.00p 0
16/12/2019 54.00p 56.00p 54.00p 55.00p 12919
13/12/2019 53.50p 53.50p 53.00p 53.50p 7586
12/12/2019 53.50p 53.50p 53.00p 53.50p 10000
11/12/2019 53.50p 53.50p 53.00p 53.50p 28230
10/12/2019 53.50p 53.50p 53.00p 53.50p 10386
09/12/2019 53.50p 53.50p 53.00p 53.50p 7300
06/12/2019 54.00p 54.00p 53.00p 53.50p 2500
05/12/2019 54.00p 54.00p 54.00p 54.00p 0
04/12/2019 50.00p 54.00p 50.00p 54.00p 23650
03/12/2019 46.00p 51.75p 46.00p 50.50p 14834
02/12/2019 44.50p 48.00p 44.50p 46.00p 8511
29/11/2019 44.00p 44.00p 43.16p 44.00p 162
28/11/2019 44.00p 44.00p 44.00p 44.00p 0
27/11/2019 44.00p 44.00p 44.00p 44.00p 0
26/11/2019 44.00p 44.00p 43.40p 44.00p 23673
25/11/2019 44.00p 44.00p 43.10p 44.00p 9218
22/11/2019 44.00p 44.00p 44.00p 44.00p 25000
21/11/2019 44.00p 44.00p 44.00p 44.00p 3607703
20/11/2019 44.00p 44.85p 43.20p 44.00p 22229
19/11/2019 44.00p 44.00p 44.00p 44.00p 0
18/11/2019 44.00p 44.18p 43.00p 44.00p 14000
15/11/2019 44.00p 44.00p 43.00p 44.00p 12080
14/11/2019 44.00p 44.00p 44.00p 44.00p 0
13/11/2019 44.00p 44.00p 44.00p 44.00p 0
12/11/2019 45.00p 45.00p 44.00p 44.00p 29000
11/11/2019 45.00p 45.00p 44.30p 45.00p 2719
08/11/2019 44.50p 45.00p 44.50p 45.00p 0
07/11/2019 45.00p 45.00p 45.00p 45.00p 0
06/11/2019 45.00p 45.00p 43.50p 45.00p 10000
05/11/2019 45.50p 45.50p 45.00p 45.00p 5000
04/11/2019 45.50p 45.50p 45.50p 45.50p 21916
01/11/2019 45.50p 45.50p 45.00p 45.50p 1245
31/10/2019 45.50p 45.70p 45.00p 45.50p 21478
30/10/2019 45.50p 45.50p 45.00p 45.50p 5000
29/10/2019 45.50p 45.50p 45.50p 45.50p 0
28/10/2019 45.50p 45.50p 45.50p 45.50p 0
25/10/2019 45.50p 45.50p 45.50p 45.50p 0
24/10/2019 45.50p 45.50p 45.50p 45.50p 0
23/10/2019 45.50p 45.50p 45.50p 45.50p 0
22/10/2019 45.50p 45.50p 45.50p 45.50p 0
21/10/2019 45.50p 45.70p 45.50p 45.50p 11000
18/10/2019 45.50p 45.50p 45.50p 45.50p 22251
17/10/2019 45.50p 45.50p 45.16p 45.50p 8000
16/10/2019 45.50p 45.50p 45.50p 45.50p 0
15/10/2019 45.50p 45.50p 45.16p 45.50p 648
14/10/2019 45.50p 45.50p 45.16p 45.50p 410
11/10/2019 45.50p 45.50p 45.50p 45.50p 0
10/10/2019 45.50p 45.73p 45.50p 45.50p 1082
09/10/2019 45.00p 45.00p 44.20p 45.00p 244
08/10/2019 45.00p 45.00p 44.20p 45.00p 450
07/10/2019 45.00p 45.00p 44.26p 45.00p 4000
04/10/2019 45.00p 45.60p 45.00p 45.00p 5300
03/10/2019 44.00p 45.00p 44.00p 45.00p 60000
02/10/2019 44.00p 45.00p 44.00p 44.00p 5852
01/10/2019 43.00p 44.90p 43.00p 44.00p 11000
30/09/2019 42.50p 43.00p 41.00p 43.00p 0
27/09/2019 41.00p 41.00p 41.00p 41.00p 0
26/09/2019 41.00p 41.80p 41.00p 41.00p 4784
25/09/2019 41.00p 41.00p 41.00p 41.00p 0
24/09/2019 41.00p 41.00p 41.00p 41.00p 0
23/09/2019 42.00p 42.00p 40.10p 41.00p 12706
20/09/2019 40.00p 41.05p 40.00p 41.00p 10691
19/09/2019 41.00p 41.00p 38.00p 40.00p 0
18/09/2019 41.00p 41.00p 41.00p 41.00p 3399
17/09/2019 41.00p 41.00p 41.00p 41.00p 0
16/09/2019 41.00p 41.00p 41.00p 41.00p 25000
13/09/2019 41.00p 41.00p 41.00p 41.00p 0
12/09/2019 42.00p 42.00p 40.00p 41.00p 16761
11/09/2019 42.00p 42.00p 41.00p 42.00p 10039
10/09/2019 42.50p 42.50p 41.00p 42.00p 11895
09/09/2019 43.00p 43.00p 41.03p 42.50p 16407
06/09/2019 43.00p 43.00p 43.00p 43.00p 0
05/09/2019 43.00p 43.00p 43.00p 43.00p 0
04/09/2019 43.00p 43.00p 43.00p 43.00p 0
03/09/2019 43.00p 43.00p 43.00p 43.00p 0
02/09/2019 43.00p 43.00p 41.51p 43.00p 1901
30/08/2019 43.00p 43.00p 43.00p 43.00p 0
29/08/2019 43.00p 43.00p 43.00p 43.00p 2200000
28/08/2019 43.00p 43.00p 43.00p 43.00p 0
27/08/2019 43.00p 43.00p 41.50p 43.00p 1000
23/08/2019 42.00p 43.00p 41.00p 43.00p 38399
22/08/2019 42.00p 43.00p 42.00p 42.00p 5995
21/08/2019 42.00p 42.00p 41.24p 42.00p 9600
20/08/2019 42.00p 42.00p 41.24p 42.00p 1038
19/08/2019 42.00p 42.00p 40.44p 42.00p 5176
16/08/2019 42.00p 42.00p 40.44p 42.00p 1111
15/08/2019 42.00p 42.00p 42.00p 42.00p 0
14/08/2019 42.00p 42.00p 40.44p 42.00p 8081
13/08/2019 42.00p 42.00p 42.00p 42.00p 0
12/08/2019 42.00p 42.00p 42.00p 42.00p 0
09/08/2019 42.00p 42.00p 42.00p 42.00p 0
08/08/2019 42.00p 42.00p 42.00p 42.00p 0
07/08/2019 42.00p 42.00p 41.00p 41.00p 7838
06/08/2019 44.00p 44.00p 42.00p 42.00p 3000
05/08/2019 44.00p 44.00p 43.10p 43.40p 27598
02/08/2019 44.50p 44.50p 43.00p 44.00p 32000
01/08/2019 43.50p 44.00p 43.50p 44.00p 20000
31/07/2019 45.00p 45.00p 43.00p 43.50p 7549
30/07/2019 40.50p 40.50p 40.00p 40.50p 5600
29/07/2019 40.50p 40.50p 40.50p 40.50p 4938
26/07/2019 40.50p 40.50p 40.50p 40.50p 0
25/07/2019 40.50p 40.50p 40.00p 40.50p 5000
24/07/2019 40.50p 40.50p 40.50p 40.50p 0
23/07/2019 40.50p 40.50p 40.00p 40.50p 2500
22/07/2019 40.50p 40.50p 40.00p 40.50p 2500
19/07/2019 40.50p 40.50p 38.25p 40.50p 10963
18/07/2019 44.50p 44.50p 40.00p 40.50p 6737
17/07/2019 44.50p 44.50p 44.50p 44.50p 0
16/07/2019 44.50p 44.50p 44.50p 44.50p 0
15/07/2019 45.50p 47.00p 44.06p 46.80p 38734
12/07/2019 45.50p 46.94p 45.00p 45.50p 559
11/07/2019 45.50p 45.50p 45.50p 45.50p 0
10/07/2019 45.50p 45.50p 45.50p 45.50p 7683
09/07/2019 45.50p 46.80p 45.50p 45.50p 0
08/07/2019 45.50p 46.80p 45.00p 46.80p 14468
05/07/2019 45.50p 45.50p 45.50p 45.50p 0
04/07/2019 45.00p 45.80p 44.30p 45.50p 11206
03/07/2019 45.00p 47.00p 45.00p 45.00p 10821
02/07/2019 45.00p 47.00p 45.00p 45.00p 4900
01/07/2019 45.00p 46.00p 45.00p 45.00p 1073
28/06/2019 45.00p 45.00p 45.00p 45.00p 0
27/06/2019 45.00p 45.00p 45.00p 45.00p 0
26/06/2019 45.00p 45.00p 44.60p 45.00p 15000
25/06/2019 45.00p 45.00p 45.00p 45.00p 0
24/06/2019 45.00p 45.00p 45.00p 45.00p 0
21/06/2019 45.00p 45.00p 44.90p 45.00p 10500
20/06/2019 46.50p 46.50p 42.50p 45.00p 13018
19/06/2019 46.50p 46.50p 46.50p 46.50p 0
18/06/2019 46.50p 46.50p 46.50p 46.50p 0
17/06/2019 46.50p 46.50p 45.00p 46.50p 9800
14/06/2019 46.50p 46.50p 46.50p 46.50p 0
13/06/2019 46.50p 46.50p 46.50p 46.50p 0
12/06/2019 46.50p 46.50p 46.50p 46.50p 0
11/06/2019 46.50p 46.50p 46.50p 46.50p 0
10/06/2019 46.50p 47.00p 46.50p 46.50p 0
07/06/2019 46.50p 47.00p 45.60p 47.00p 14080
06/06/2019 46.50p 46.50p 45.60p 46.50p 1000
05/06/2019 46.50p 46.50p 45.60p 46.50p 839
04/06/2019 44.50p 48.00p 43.00p 46.50p 27537
03/06/2019 44.50p 44.50p 44.50p 44.50p 0
31/05/2019 44.50p 44.50p 44.50p 44.50p 0
30/05/2019 44.50p 44.50p 44.50p 44.50p 0
29/05/2019 44.50p 44.50p 44.50p 44.50p 0
28/05/2019 44.50p 44.50p 44.50p 44.50p 0
24/05/2019 44.50p 44.50p 44.50p 44.50p 0
23/05/2019 44.50p 45.31p 44.50p 44.50p 2000
22/05/2019 44.50p 44.50p 44.50p 44.50p 0
21/05/2019 44.50p 45.30p 44.50p 44.50p 7119
20/05/2019 44.50p 45.00p 44.50p 44.50p 13720
17/05/2019 44.50p 46.00p 44.50p 44.50p 108
16/05/2019 44.50p 44.50p 44.50p 44.50p 0
15/05/2019 44.50p 45.00p 44.50p 44.50p 1574
14/05/2019 44.50p 44.50p 44.50p 44.50p 0
13/05/2019 45.50p 45.50p 44.30p 44.50p 2500
10/05/2019 45.50p 47.00p 43.10p 45.50p 6657
09/05/2019 45.70p 45.70p 45.50p 45.50p 25000
08/05/2019 44.20p 45.70p 44.20p 45.70p 18930
07/05/2019 44.20p 44.20p 43.43p 44.20p 701432
03/05/2019 44.50p 44.50p 44.00p 44.20p 15320
02/05/2019 44.50p 44.60p 44.00p 44.00p 17658
01/05/2019 44.50p 44.50p 44.20p 44.50p 1342
30/04/2019 44.50p 44.60p 44.50p 44.50p 3000
29/04/2019 44.50p 44.50p 44.00p 44.50p 18708
26/04/2019 44.50p 44.50p 44.50p 44.50p 0
25/04/2019 44.50p 44.50p 44.50p 44.50p 0
24/04/2019 44.50p 44.50p 43.00p 44.50p 9260
23/04/2019 44.50p 44.50p 44.50p 44.50p 0
18/04/2019 48.00p 48.00p 43.50p 44.50p 23213
17/04/2019 47.00p 48.00p 47.00p 48.00p 0
16/04/2019 48.50p 48.50p 47.00p 48.00p 3565
15/04/2019 48.50p 48.50p 47.00p 48.50p 4910
12/04/2019 48.50p 48.50p 47.00p 48.50p 851
11/04/2019 48.00p 49.40p 47.06p 48.50p 26346
10/04/2019 43.00p 43.00p 42.00p 42.80p 29886
09/04/2019 42.50p 43.00p 42.00p 42.80p 9500

*Close Price adjusted for both dividends and splits