IQGEO Group (IQG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/07/2014 179.00p 179.00p 175.25p 177.50p 1665
10/07/2014 182.00p 182.00p 175.40p 179.00p 2916
09/07/2014 182.00p 182.60p 179.00p 182.00p 4273
08/07/2014 182.00p 183.00p 182.00p 182.00p 21843
07/07/2014 181.00p 183.80p 181.00p 182.00p 13051
04/07/2014 186.00p 186.00p 177.00p 181.00p 23985
03/07/2014 187.50p 187.50p 182.00p 186.00p 2683
02/07/2014 187.50p 188.00p 187.50p 187.50p 2526
01/07/2014 188.50p 189.00p 185.00p 187.50p 22521
30/06/2014 188.50p 188.50p 186.00p 188.50p 15549
27/06/2014 187.50p 189.50p 186.00p 187.50p 3970
26/06/2014 187.50p 188.00p 185.00p 187.50p 4190
25/06/2014 187.50p 188.00p 187.50p 187.50p 2651
24/06/2014 190.00p 190.00p 185.00p 187.50p 2869
23/06/2014 191.00p 193.00p 185.00p 190.00p 10174
20/06/2014 191.00p 193.00p 187.00p 191.00p 9222
19/06/2014 194.50p 194.50p 186.50p 191.00p 14905
18/06/2014 194.50p 194.50p 192.00p 194.50p 2100
17/06/2014 196.50p 196.50p 193.00p 194.50p 2740
16/06/2014 199.00p 199.00p 192.00p 196.50p 9617
13/06/2014 199.00p 199.00p 194.00p 199.00p 3266
12/06/2014 202.50p 202.50p 195.00p 199.00p 10651
11/06/2014 203.50p 203.50p 200.00p 202.50p 2728
10/06/2014 204.00p 204.00p 203.00p 203.50p 7850
09/06/2014 202.50p 205.00p 200.00p 203.00p 24782
06/06/2014 206.00p 206.00p 198.00p 202.50p 28569
05/06/2014 206.00p 208.70p 203.03p 206.00p 0
04/06/2014 206.00p 208.70p 203.03p 206.00p 4300
03/06/2014 204.50p 207.80p 203.00p 206.00p 24748
02/06/2014 215.00p 215.00p 200.00p 206.00p 33210
30/05/2014 215.00p 217.00p 215.00p 215.00p 1510
29/05/2014 219.50p 221.03p 210.00p 215.00p 17607
28/05/2014 220.00p 222.25p 215.00p 219.50p 4010
27/05/2014 222.50p 223.50p 215.00p 220.00p 4494
23/05/2014 225.00p 225.00p 218.00p 222.50p 8567
22/05/2014 227.00p 228.12p 220.00p 225.00p 7542
21/05/2014 227.00p 228.54p 225.00p 227.00p 8644
20/05/2014 228.00p 228.00p 224.03p 227.00p 4128
19/05/2014 228.00p 228.00p 225.00p 228.00p 7455
16/05/2014 235.00p 235.00p 225.00p 228.00p 24835
15/05/2014 233.50p 236.00p 230.00p 235.00p 7090
14/05/2014 237.00p 237.00p 230.00p 233.00p 5785
13/05/2014 237.50p 240.20p 233.09p 237.00p 2803
12/05/2014 237.50p 240.20p 233.00p 237.50p 6490
09/05/2014 237.50p 237.50p 233.05p 237.50p 80728
08/05/2014 238.00p 240.20p 233.00p 237.50p 4770
07/05/2014 239.00p 246.25p 234.00p 238.00p 9087
06/05/2014 239.00p 239.00p 234.10p 239.00p 1698
02/05/2014 239.00p 242.00p 239.00p 239.00p 2061
01/05/2014 239.50p 242.20p 234.00p 239.00p 270443
30/04/2014 239.50p 241.66p 239.50p 239.50p 492
29/04/2014 240.00p 240.00p 235.00p 239.50p 1500
28/04/2014 240.00p 240.00p 237.00p 240.00p 3936
25/04/2014 240.00p 240.00p 237.00p 240.00p 0
24/04/2014 240.00p 240.00p 237.00p 240.00p 2000
23/04/2014 240.00p 243.00p 235.00p 240.00p 0
22/04/2014 243.00p 243.00p 235.00p 240.00p 8430
17/04/2014 243.00p 247.00p 241.00p 243.00p 0
16/04/2014 247.00p 247.00p 241.00p 243.00p 15737
15/04/2014 248.50p 249.83p 242.00p 247.00p 12370
14/04/2014 251.00p 251.00p 247.00p 248.50p 5700
11/04/2014 252.00p 252.00p 247.28p 251.00p 8382
10/04/2014 251.00p 255.00p 250.00p 252.00p 5631
09/04/2014 246.50p 255.00p 246.50p 251.00p 17132
08/04/2014 240.00p 250.00p 240.00p 246.50p 9677
07/04/2014 235.00p 245.00p 235.00p 240.00p 27583
04/04/2014 235.00p 238.00p 235.00p 235.00p 202
03/04/2014 231.00p 240.00p 230.00p 235.00p 12597
02/04/2014 230.00p 235.00p 227.00p 231.00p 12018
01/04/2014 226.00p 235.00p 226.00p 230.00p 18393
31/03/2014 225.00p 230.70p 220.50p 226.00p 11232
28/03/2014 226.50p 230.00p 220.00p 225.00p 23420
27/03/2014 233.00p 233.00p 220.00p 225.00p 40179
26/03/2014 245.00p 245.00p 230.00p 233.00p 18799
25/03/2014 245.00p 247.50p 240.00p 245.00p 13298
24/03/2014 244.00p 247.00p 241.00p 243.75p 2029
21/03/2014 247.50p 247.50p 244.00p 244.00p 11267
20/03/2014 249.50p 249.50p 245.25p 247.50p 3603
19/03/2014 249.50p 252.00p 249.50p 249.50p 4731
18/03/2014 251.00p 251.00p 245.00p 249.50p 3226
17/03/2014 252.50p 254.00p 251.50p 251.50p 0
14/03/2014 254.00p 254.00p 252.00p 252.50p 5000
13/03/2014 254.00p 254.00p 253.50p 254.00p 332
12/03/2014 254.00p 254.00p 252.00p 254.00p 0
11/03/2014 254.00p 254.00p 252.00p 254.00p 2000
10/03/2014 256.00p 258.00p 252.00p 254.00p 16630
07/03/2014 257.00p 258.00p 252.00p 257.00p 5411
06/03/2014 257.00p 259.00p 252.00p 257.00p 844
05/03/2014 259.00p 259.00p 252.00p 257.00p 4637
04/03/2014 259.00p 259.00p 254.50p 259.00p 2500
03/03/2014 262.00p 266.70p 254.00p 259.00p 17704
28/02/2014 262.00p 264.30p 257.14p 262.00p 10613
27/02/2014 262.00p 262.00p 259.00p 262.00p 1000
26/02/2014 262.00p 267.00p 260.00p 262.00p 8620
25/02/2014 260.00p 260.00p 255.70p 260.00p 237
24/02/2014 260.00p 264.30p 255.70p 260.00p 3002
21/02/2014 258.50p 260.90p 255.00p 260.00p 1072
20/02/2014 261.00p 261.00p 255.00p 260.00p 3988
19/02/2014 267.00p 267.00p 258.00p 261.00p 4603
18/02/2014 268.00p 270.50p 263.00p 267.00p 6167
17/02/2014 275.00p 278.90p 264.00p 268.00p 19022
14/02/2014 275.00p 280.00p 270.00p 275.00p 10482
13/02/2014 268.00p 275.17p 265.00p 271.00p 14330
12/02/2014 257.50p 271.16p 254.00p 266.50p 27150
11/02/2014 249.00p 259.00p 249.00p 254.00p 9214
10/02/2014 249.00p 252.00p 249.00p 249.00p 2389
07/02/2014 243.50p 251.90p 243.50p 249.00p 9050
06/02/2014 244.50p 244.50p 244.00p 244.00p 1019
05/02/2014 243.50p 245.60p 240.00p 243.50p 3079
04/02/2014 247.00p 247.00p 240.25p 243.50p 22424
03/02/2014 247.00p 248.00p 242.00p 247.00p 5023
31/01/2014 247.00p 247.00p 242.00p 247.00p 4875
30/01/2014 247.00p 247.00p 245.00p 247.00p 71
29/01/2014 246.00p 247.00p 242.00p 247.00p 6957
28/01/2014 246.00p 246.00p 242.60p 246.00p 300
27/01/2014 250.50p 253.11p 241.00p 246.00p 21143
24/01/2014 249.00p 253.11p 244.00p 250.50p 8750
23/01/2014 245.00p 254.00p 245.00p 249.00p 111465
22/01/2014 245.00p 249.20p 244.00p 245.00p 2553
21/01/2014 245.00p 249.50p 244.00p 245.00p 39208
20/01/2014 245.00p 247.30p 242.00p 245.00p 6745
17/01/2014 245.00p 247.30p 240.00p 245.00p 7930
16/01/2014 245.00p 245.00p 244.00p 245.00p 1288
15/01/2014 242.50p 250.00p 242.50p 245.00p 6742
14/01/2014 240.00p 245.00p 239.00p 242.50p 6624
13/01/2014 239.00p 240.60p 235.00p 240.00p 5786
10/01/2014 241.00p 241.00p 235.00p 239.00p 7069
09/01/2014 245.00p 252.00p 237.18p 241.00p 16198
08/01/2014 245.00p 253.00p 243.50p 245.00p 6853
07/01/2014 256.00p 262.00p 242.00p 245.00p 45618
06/01/2014 246.00p 260.56p 242.00p 256.00p 42810
03/01/2014 246.00p 246.00p 243.00p 246.00p 0
02/01/2014 246.00p 246.00p 243.00p 246.00p 3793
31/12/2013 245.00p 250.00p 245.00p 246.00p 4627
30/12/2013 245.00p 250.00p 243.00p 250.00p 15858
27/12/2013 245.50p 250.00p 241.50p 245.00p 9989
24/12/2013 243.00p 248.00p 240.88p 245.50p 6486
23/12/2013 239.00p 248.00p 239.00p 243.00p 19274
20/12/2013 231.00p 243.00p 231.00p 239.00p 89006
19/12/2013 231.00p 231.00p 230.00p 231.00p 1096
18/12/2013 231.00p 234.00p 230.00p 231.00p 9399
17/12/2013 231.00p 233.64p 228.36p 231.00p 56421
16/12/2013 231.00p 235.00p 228.00p 231.00p 134052
13/12/2013 230.50p 232.76p 228.75p 230.50p 8080
12/12/2013 230.50p 232.00p 226.72p 230.50p 14500
11/12/2013 230.50p 232.00p 228.75p 230.50p 5739
10/12/2013 230.50p 233.45p 229.00p 230.50p 7165
09/12/2013 230.50p 230.50p 227.55p 230.50p 50000
06/12/2013 230.50p 233.00p 229.00p 230.50p 49048
05/12/2013 230.50p 233.00p 228.00p 230.50p 29023
04/12/2013 230.50p 232.00p 227.50p 230.50p 65191
03/12/2013 229.00p 233.00p 227.00p 230.50p 30575
02/12/2013 225.00p 233.00p 225.00p 229.00p 26793
29/11/2013 225.00p 230.00p 223.00p 225.00p 108051
28/11/2013 225.00p 229.00p 223.00p 225.00p 31249
27/11/2013 226.00p 229.20p 222.00p 225.00p 6989
26/11/2013 219.50p 230.00p 219.50p 222.00p 46144
25/11/2013 217.00p 222.00p 217.00p 218.50p 25946
22/11/2013 218.50p 222.00p 217.00p 218.50p 8540
21/11/2013 197.50p 222.00p 196.50p 218.50p 66247
20/11/2013 190.00p 200.00p 190.00p 196.50p 20900
19/11/2013 190.00p 193.38p 188.50p 190.00p 14876
18/11/2013 190.00p 191.02p 186.79p 190.00p 36174
15/11/2013 189.00p 192.70p 188.50p 190.00p 11599
14/11/2013 187.00p 191.52p 183.00p 189.00p 126362
13/11/2013 197.50p 199.50p 185.00p 187.00p 54720
12/11/2013 199.00p 200.50p 196.60p 199.50p 26253
11/11/2013 198.50p 203.00p 196.00p 199.00p 21271
08/11/2013 198.50p 202.00p 195.00p 198.50p 14739
07/11/2013 198.50p 201.48p 198.50p 198.50p 3280
06/11/2013 200.50p 203.75p 190.00p 198.50p 183119
05/11/2013 201.00p 201.00p 198.60p 200.50p 40816
04/11/2013 201.00p 202.00p 200.00p 201.00p 67163
01/11/2013 203.00p 205.10p 200.00p 201.00p 19557
31/10/2013 206.50p 208.00p 202.70p 203.00p 22447
30/10/2013 204.00p 206.00p 201.00p 204.00p 2503
29/10/2013 206.50p 206.50p 201.00p 204.00p 4737
28/10/2013 210.00p 210.00p 205.00p 206.50p 8208
25/10/2013 211.00p 211.00p 209.00p 210.00p 11243
24/10/2013 212.00p 212.00p 210.00p 211.00p 23261
23/10/2013 212.00p 212.00p 210.00p 212.00p 9961
22/10/2013 212.00p 212.00p 210.00p 212.00p 2246
21/10/2013 212.00p 212.00p 210.40p 212.00p 2726
18/10/2013 212.00p 212.00p 210.40p 212.00p 2369
17/10/2013 212.00p 212.00p 210.40p 212.00p 7643
16/10/2013 212.00p 212.00p 210.40p 212.00p 14942
15/10/2013 212.00p 212.00p 210.00p 212.00p 241575
14/10/2013 210.50p 211.50p 208.00p 210.00p 14341
11/10/2013 210.50p 211.50p 208.00p 210.50p 5354
10/10/2013 210.50p 211.50p 208.00p 210.50p 1696
09/10/2013 210.50p 211.50p 208.00p 210.50p 1702
08/10/2013 210.50p 211.50p 208.00p 210.50p 1419
07/10/2013 210.50p 212.75p 208.17p 210.50p 2921
04/10/2013 210.50p 211.50p 210.50p 210.50p 466
03/10/2013 210.50p 210.50p 210.00p 210.50p 2250
02/10/2013 210.50p 211.50p 210.00p 210.50p 6294
01/10/2013 211.50p 211.50p 210.00p 210.50p 9401
30/09/2013 212.50p 212.50p 208.00p 210.00p 17397
27/09/2013 212.50p 212.50p 210.00p 212.50p 11603
26/09/2013 212.50p 213.00p 210.00p 212.50p 11352

*Close Price adjusted for both dividends and splits