IQGEO Group (IQG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/09/2013 212.50p 213.50p 210.00p 212.50p 177794
24/09/2013 216.00p 216.00p 210.00p 212.50p 17626
23/09/2013 217.50p 217.90p 210.00p 216.00p 15286
20/09/2013 217.50p 218.00p 217.25p 217.50p 2845
19/09/2013 217.50p 218.00p 215.00p 217.50p 213868
18/09/2013 217.50p 217.50p 216.25p 217.50p 1363
17/09/2013 222.50p 222.50p 210.00p 217.50p 8313
16/09/2013 222.50p 222.50p 220.00p 222.50p 10327
13/09/2013 222.50p 222.50p 220.00p 222.50p 6144
12/09/2013 222.50p 222.50p 215.00p 222.50p 10250
11/09/2013 226.50p 227.00p 220.00p 222.50p 69162
10/09/2013 226.00p 226.80p 225.00p 226.00p 4500
09/09/2013 228.50p 229.75p 224.00p 226.00p 8842
06/09/2013 229.50p 231.25p 220.00p 228.50p 22053
05/09/2013 231.00p 232.20p 225.50p 229.50p 46156
04/09/2013 231.00p 233.40p 231.00p 231.00p 11966
03/09/2013 229.50p 237.00p 227.50p 231.00p 12464
02/09/2013 229.50p 237.00p 227.29p 229.50p 93629
30/08/2013 229.50p 231.30p 229.00p 229.50p 7747
29/08/2013 229.50p 231.30p 228.00p 229.50p 8800
28/08/2013 232.00p 233.80p 225.50p 229.50p 36314
27/08/2013 230.50p 234.00p 230.50p 232.00p 79193
23/08/2013 229.00p 235.00p 225.00p 230.00p 16833
22/08/2013 232.50p 233.00p 229.00p 229.00p 7471
21/08/2013 233.00p 233.00p 230.00p 233.00p 6646
20/08/2013 234.50p 235.65p 230.30p 233.00p 24795
19/08/2013 233.50p 237.95p 233.00p 234.50p 9679
16/08/2013 227.00p 234.00p 225.00p 233.00p 50051
15/08/2013 224.00p 230.00p 223.00p 227.00p 36376
14/08/2013 223.00p 228.00p 220.00p 224.00p 28283
13/08/2013 220.00p 222.00p 220.00p 220.00p 17902
12/08/2013 219.00p 223.85p 218.50p 220.00p 19329
09/08/2013 220.00p 222.00p 218.00p 219.00p 41477
08/08/2013 220.00p 220.00p 218.40p 220.00p 5952
07/08/2013 219.00p 222.00p 216.30p 220.00p 57944
06/08/2013 216.00p 221.45p 215.00p 219.00p 18008
05/08/2013 213.00p 218.00p 210.00p 216.00p 22661
02/08/2013 212.00p 216.00p 209.00p 213.00p 2579
01/08/2013 210.00p 212.00p 209.50p 212.00p 98976
31/07/2013 209.00p 211.50p 207.50p 209.50p 7159
30/07/2013 208.00p 212.00p 205.00p 209.00p 32480
29/07/2013 204.50p 208.80p 204.50p 207.00p 32383
26/07/2013 204.50p 205.75p 204.00p 204.50p 3868
25/07/2013 204.50p 205.75p 204.50p 204.50p 612
24/07/2013 203.50p 207.00p 200.00p 204.50p 1062998
23/07/2013 202.50p 205.00p 202.50p 203.50p 6770
22/07/2013 202.50p 205.00p 200.00p 202.50p 22000
19/07/2013 202.50p 205.00p 202.50p 202.50p 9908
18/07/2013 192.50p 205.00p 192.50p 202.50p 205008
17/07/2013 187.00p 195.00p 187.00p 192.50p 108222
16/07/2013 185.50p 185.50p 183.00p 185.00p 4784
15/07/2013 185.50p 185.50p 183.00p 185.50p 4743
12/07/2013 185.00p 185.50p 182.03p 185.50p 155572
11/07/2013 185.00p 185.90p 183.20p 185.00p 26206
10/07/2013 185.00p 185.00p 184.00p 185.00p 6350
09/07/2013 185.00p 185.40p 185.00p 185.00p 10000
08/07/2013 185.00p 185.40p 184.95p 185.00p 23103
05/07/2013 185.00p 185.60p 185.00p 185.00p 633
04/07/2013 184.00p 188.00p 184.00p 185.00p 5848
03/07/2013 184.00p 184.80p 184.00p 184.00p 6500
02/07/2013 184.00p 184.80p 182.00p 184.00p 3250
01/07/2013 184.00p 187.00p 184.00p 184.00p 5000
28/06/2013 183.50p 185.50p 181.20p 184.00p 1774
27/06/2013 183.50p 186.22p 183.50p 183.50p 10000
26/06/2013 182.50p 184.25p 180.00p 183.50p 6206
25/06/2013 182.50p 182.50p 181.00p 182.50p 2540
24/06/2013 182.50p 182.50p 180.00p 182.50p 1800
21/06/2013 183.50p 183.50p 182.00p 182.50p 2500
20/06/2013 183.50p 184.25p 183.50p 183.50p 4
19/06/2013 183.50p 183.50p 182.00p 183.50p 0
18/06/2013 183.50p 183.50p 182.00p 183.50p 50976
17/06/2013 183.50p 183.50p 182.00p 183.50p 2500
14/06/2013 184.00p 184.00p 183.00p 183.50p 1543
13/06/2013 185.50p 185.50p 183.00p 184.00p 1469
12/06/2013 185.50p 185.50p 183.00p 185.50p 479
11/06/2013 185.50p 186.75p 183.10p 185.50p 10473
10/06/2013 185.50p 185.50p 183.50p 185.50p 446
07/06/2013 185.50p 186.00p 185.00p 185.50p 7500
06/06/2013 185.50p 185.50p 183.00p 185.50p 25007
05/06/2013 186.00p 187.50p 184.00p 185.50p 4429
04/06/2013 186.00p 186.00p 185.20p 186.00p 147
03/06/2013 187.50p 188.40p 184.00p 186.00p 5875
31/05/2013 185.00p 185.00p 180.00p 184.00p 5325
30/05/2013 187.50p 187.50p 180.00p 185.00p 11980
29/05/2013 187.50p 187.50p 182.00p 187.50p 15031
28/05/2013 187.50p 187.50p 185.00p 187.50p 26670
24/05/2013 187.50p 187.50p 185.00p 187.50p 10727
23/05/2013 187.50p 187.50p 185.00p 187.50p 174983
22/05/2013 185.00p 188.00p 182.00p 187.50p 9541
21/05/2013 190.00p 191.00p 182.00p 185.00p 12824
20/05/2013 193.00p 193.60p 187.25p 190.00p 2806
17/05/2013 193.50p 193.60p 190.00p 193.00p 8773
16/05/2013 193.50p 194.20p 190.00p 193.50p 3527
15/05/2013 192.50p 193.00p 190.00p 192.50p 718
14/05/2013 192.50p 193.00p 190.00p 192.50p 9434
13/05/2013 195.00p 196.50p 188.00p 192.50p 89755
10/05/2013 196.00p 196.00p 190.00p 195.00p 6454
09/05/2013 197.50p 198.25p 192.00p 195.00p 11240
08/05/2013 197.50p 199.00p 197.50p 197.50p 711
07/05/2013 199.00p 201.80p 195.00p 197.50p 9796
03/05/2013 199.00p 200.60p 195.67p 199.00p 922
02/05/2013 199.00p 202.00p 196.20p 199.00p 2026
01/05/2013 199.00p 203.00p 196.20p 199.00p 26596
30/04/2013 201.00p 201.00p 193.00p 199.00p 23973
29/04/2013 205.00p 205.00p 196.00p 201.00p 2741
26/04/2013 206.00p 206.84p 204.00p 205.00p 11033
25/04/2013 206.00p 207.00p 204.20p 206.00p 14493
24/04/2013 206.00p 208.00p 204.00p 206.00p 35969
23/04/2013 207.50p 210.00p 204.00p 206.00p 20245
22/04/2013 205.50p 209.55p 205.50p 205.50p 0
19/04/2013 205.50p 209.55p 205.50p 205.50p 0
18/04/2013 205.50p 209.55p 205.50p 205.50p 209
17/04/2013 205.50p 209.55p 204.38p 205.50p 2800
16/04/2013 205.50p 209.10p 201.90p 205.50p 1127
15/04/2013 205.50p 209.10p 205.50p 205.50p 300
12/04/2013 206.00p 210.00p 201.90p 205.50p 9234
11/04/2013 206.00p 210.00p 203.60p 206.00p 7127
10/04/2013 206.00p 209.20p 206.00p 206.00p 73
09/04/2013 204.50p 208.00p 202.50p 206.00p 2252
08/04/2013 202.50p 203.25p 202.50p 202.50p 1412
05/04/2013 202.50p 203.25p 201.20p 202.50p 4474
04/04/2013 202.50p 204.00p 201.00p 202.50p 67286
03/04/2013 202.50p 204.00p 201.10p 202.50p 48515
02/04/2013 202.00p 203.25p 201.00p 202.50p 15622
28/03/2013 202.00p 204.00p 201.00p 202.00p 31161
27/03/2013 202.00p 202.00p 201.60p 202.00p 1225
26/03/2013 203.00p 203.00p 201.00p 202.00p 6189
25/03/2013 203.00p 203.00p 202.00p 203.00p 9098
22/03/2013 203.00p 204.00p 202.00p 203.00p 90200
21/03/2013 201.00p 207.00p 198.50p 203.00p 11586
20/03/2013 198.50p 198.50p 197.75p 198.50p 168515
19/03/2013 197.50p 200.00p 197.30p 198.50p 31269
18/03/2013 199.50p 199.50p 195.00p 197.50p 18075
15/03/2013 199.50p 199.50p 195.00p 197.50p 4304
14/03/2013 197.50p 197.50p 195.00p 197.50p 5561
13/03/2013 197.50p 197.50p 195.00p 197.50p 23268
12/03/2013 200.50p 200.50p 196.00p 197.50p 8259
11/03/2013 198.00p 198.00p 193.00p 198.00p 26540
08/03/2013 197.00p 199.00p 192.82p 198.00p 20588
07/03/2013 196.00p 198.00p 195.45p 197.00p 16983
06/03/2013 196.00p 196.00p 195.00p 196.00p 8238
05/03/2013 196.00p 196.00p 195.00p 196.00p 8546
04/03/2013 194.50p 195.40p 192.00p 194.50p 6880
01/03/2013 194.00p 195.50p 192.00p 194.50p 12824
28/02/2013 196.00p 196.00p 192.00p 194.00p 12015
27/02/2013 197.00p 198.00p 195.00p 196.00p 11411
26/02/2013 197.00p 199.00p 195.00p 197.00p 3451
25/02/2013 200.50p 202.62p 195.60p 197.00p 16186
22/02/2013 200.50p 202.62p 198.00p 200.50p 2641
21/02/2013 200.50p 200.50p 198.00p 200.50p 14056
20/02/2013 201.50p 203.00p 198.00p 200.50p 28232
19/02/2013 205.00p 209.00p 200.00p 201.50p 20470
18/02/2013 207.00p 209.00p 200.00p 205.00p 16673
15/02/2013 210.50p 210.50p 204.00p 207.00p 24117
14/02/2013 210.50p 212.60p 210.50p 210.50p 8772
13/02/2013 212.00p 213.00p 207.00p 210.50p 16400
12/02/2013 213.00p 213.20p 210.20p 212.00p 17263
11/02/2013 212.00p 213.20p 211.00p 212.00p 4801
08/02/2013 212.00p 213.20p 212.00p 212.00p 1627
07/02/2013 210.00p 215.37p 208.00p 210.50p 21612
06/02/2013 209.50p 213.00p 208.00p 210.00p 2959
05/02/2013 205.50p 211.25p 205.50p 209.50p 16184
04/02/2013 209.50p 211.75p 205.00p 205.50p 27471
01/02/2013 209.50p 211.75p 209.50p 209.50p 919
31/01/2013 209.50p 212.20p 207.00p 209.50p 28650
30/01/2013 209.50p 213.11p 209.50p 209.50p 16644
29/01/2013 211.50p 211.90p 209.05p 209.50p 5636
28/01/2013 210.50p 211.90p 209.05p 211.50p 8779
25/01/2013 210.50p 228.29p 208.19p 210.50p 15006
24/01/2013 205.50p 214.00p 205.50p 210.50p 44555
23/01/2013 209.50p 211.21p 202.00p 205.50p 99743
22/01/2013 222.00p 224.00p 205.00p 209.50p 72125
21/01/2013 227.00p 228.80p 224.00p 224.00p 17483
18/01/2013 229.50p 232.54p 224.00p 227.00p 33716
17/01/2013 230.00p 233.70p 226.00p 229.50p 6160
16/01/2013 230.00p 232.40p 230.00p 230.00p 10440
15/01/2013 230.00p 233.18p 226.50p 230.00p 8790
14/01/2013 230.00p 232.40p 226.00p 230.00p 7049
11/01/2013 230.00p 235.41p 226.00p 230.00p 92213
10/01/2013 231.00p 233.40p 227.00p 230.00p 16325
09/01/2013 234.50p 237.00p 227.00p 231.00p 27608
08/01/2013 236.50p 236.50p 234.50p 234.50p 16701
07/01/2013 235.00p 237.00p 235.00p 235.00p 40055
04/01/2013 236.50p 236.50p 233.25p 235.00p 22834
03/01/2013 233.50p 236.46p 232.00p 235.00p 56861
02/01/2013 231.50p 235.00p 230.45p 233.50p 159003
31/12/2012 231.50p 235.00p 230.45p 231.50p 15339
28/12/2012 232.50p 235.00p 230.00p 231.50p 86688
27/12/2012 228.50p 236.90p 228.50p 232.50p 184148
24/12/2012 207.50p 230.00p 206.00p 228.50p 303949
21/12/2012 205.00p 207.00p 205.00p 206.00p 1500
20/12/2012 205.00p 205.00p 200.00p 205.00p 5177
19/12/2012 207.50p 207.50p 202.00p 205.00p 9621
18/12/2012 207.50p 207.50p 207.50p 207.50p 400
17/12/2012 208.50p 208.50p 205.00p 207.50p 6003
14/12/2012 208.50p 209.10p 208.50p 208.50p 1500
13/12/2012 208.50p 208.50p 207.00p 208.50p 4334
12/12/2012 208.50p 208.50p 207.00p 208.50p 2278
11/12/2012 208.50p 208.50p 207.10p 208.50p 2451
10/12/2012 207.50p 207.50p 207.50p 207.50p 0

*Close Price adjusted for both dividends and splits