IQE (IQE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IQE

Date Open High Low Close* Volume
20/12/2024 10.02p 10.72p 10.02p 10.38p 2716074
19/12/2024 11.22p 11.22p 10.20p 10.30p 4630750
18/12/2024 11.12p 11.88p 10.79p 10.88p 1887050
17/12/2024 11.42p 11.88p 11.02p 11.32p 1402239
16/12/2024 12.02p 12.06p 11.02p 11.40p 1276369
13/12/2024 11.96p 12.06p 11.30p 11.50p 3700764
12/12/2024 11.50p 13.00p 11.32p 11.38p 1658289
11/12/2024 11.80p 13.04p 11.60p 11.68p 3034785
10/12/2024 12.08p 13.28p 11.84p 11.96p 3352896
09/12/2024 12.98p 13.02p 12.12p 12.24p 3113408
06/12/2024 12.00p 13.50p 11.98p 12.56p 1953515
05/12/2024 12.72p 13.46p 12.24p 12.52p 1755826
04/12/2024 12.48p 13.18p 12.08p 12.68p 1657681
03/12/2024 12.26p 13.18p 12.16p 12.42p 2036589
02/12/2024 13.00p 13.23p 11.96p 12.90p 3492392
29/11/2024 12.08p 12.24p 11.80p 12.06p 792776
28/11/2024 12.50p 13.00p 11.96p 12.02p 1634630
27/11/2024 12.02p 12.98p 12.00p 12.36p 2488238
26/11/2024 12.32p 12.72p 11.86p 11.96p 2158087
25/11/2024 11.88p 12.81p 11.66p 12.50p 6023808
22/11/2024 10.60p 11.88p 10.02p 11.74p 4221878
21/11/2024 10.42p 11.50p 10.00p 10.48p 1975276
20/11/2024 10.62p 10.88p 10.34p 10.54p 29970856
19/11/2024 10.62p 10.98p 10.00p 10.72p 1653706
18/11/2024 9.12p 11.32p 8.21p 10.50p 17115110
15/11/2024 11.00p 11.00p 9.51p 10.68p 7018162
14/11/2024 10.20p 10.78p 9.76p 10.50p 8775833
13/11/2024 10.60p 10.98p 9.82p 10.00p 5589445
12/11/2024 12.84p 12.84p 10.35p 10.40p 6356700
11/11/2024 11.50p 13.00p 11.28p 11.40p 2651910
08/11/2024 12.50p 12.98p 11.36p 11.60p 1723433
07/11/2024 12.00p 13.00p 11.80p 11.80p 1705972
06/11/2024 11.58p 12.93p 11.58p 12.02p 3541316
05/11/2024 11.30p 12.42p 11.08p 12.16p 3902118
04/11/2024 11.40p 12.48p 11.16p 11.32p 3598802
01/11/2024 11.50p 13.28p 11.50p 11.74p 1481541
31/10/2024 12.50p 12.98p 11.84p 12.00p 5158177
30/10/2024 12.00p 13.22p 11.44p 12.46p 12312548
29/10/2024 13.96p 14.29p 11.50p 11.62p 24061268
28/10/2024 14.50p 15.50p 14.50p 14.60p 2087446
25/10/2024 14.90p 16.23p 14.86p 14.86p 2407035
24/10/2024 15.00p 16.90p 14.96p 15.00p 5452472
23/10/2024 16.06p 17.28p 15.22p 15.22p 1951436
22/10/2024 16.34p 16.60p 15.56p 15.56p 4778129
21/10/2024 16.78p 17.60p 16.30p 16.30p 2352101
18/10/2024 17.04p 17.51p 16.68p 16.68p 2474282
17/10/2024 17.16p 18.10p 16.84p 16.96p 1709052
16/10/2024 17.20p 18.06p 16.88p 16.96p 1706454
15/10/2024 17.34p 17.96p 16.84p 16.88p 2309036
14/10/2024 18.98p 18.98p 17.36p 17.36p 1631585
11/10/2024 18.90p 19.26p 17.86p 17.86p 6704120
10/10/2024 19.50p 20.15p 19.00p 19.00p 611478
09/10/2024 19.30p 20.00p 18.83p 19.18p 1310474
08/10/2024 19.98p 19.98p 18.90p 19.14p 2644247
07/10/2024 20.00p 20.00p 19.02p 19.72p 1486329
04/10/2024 18.90p 20.00p 18.74p 19.76p 6159049
03/10/2024 17.50p 18.78p 17.28p 18.72p 2777560
02/10/2024 17.00p 17.72p 17.00p 17.60p 3073050
01/10/2024 16.56p 18.00p 16.21p 17.06p 3052167
30/09/2024 17.20p 17.70p 16.40p 16.72p 2746936
27/09/2024 18.00p 18.00p 16.70p 17.26p 3293100
26/09/2024 17.10p 17.62p 16.67p 16.72p 2210956
25/09/2024 17.14p 17.30p 16.68p 17.08p 1915680
24/09/2024 17.20p 17.78p 16.80p 16.98p 1491987
23/09/2024 17.10p 18.78p 16.80p 16.80p 1416937
20/09/2024 17.94p 18.98p 17.12p 17.12p 8216149
19/09/2024 18.00p 18.24p 17.57p 17.68p 1910502
18/09/2024 17.52p 18.10p 17.30p 17.40p 1675024
17/09/2024 17.50p 18.67p 17.50p 17.54p 3063144
16/09/2024 21.00p 21.00p 17.98p 18.12p 6667549
13/09/2024 19.92p 20.40p 19.02p 19.60p 3170948
12/09/2024 18.98p 19.90p 18.74p 19.70p 2577189
11/09/2024 20.90p 20.90p 18.02p 18.94p 6296461
10/09/2024 21.35p 21.50p 19.14p 19.14p 11920913
09/09/2024 23.65p 24.35p 22.80p 23.70p 2049004
06/09/2024 25.50p 26.95p 23.50p 23.60p 2997672
05/09/2024 25.00p 26.30p 25.00p 25.65p 2671039
04/09/2024 25.00p 26.40p 24.34p 25.80p 1849134
03/09/2024 27.75p 28.45p 25.45p 25.60p 6615916
02/09/2024 27.00p 28.00p 26.50p 27.65p 1411019
30/08/2024 27.75p 28.40p 27.63p 27.70p 684529
29/08/2024 27.10p 28.20p 26.55p 27.70p 757586
28/08/2024 26.50p 28.75p 26.50p 27.00p 1114169
27/08/2024 28.00p 28.70p 26.55p 27.80p 1305249
23/08/2024 27.30p 28.20p 26.55p 27.90p 1126168
22/08/2024 27.55p 27.85p 26.65p 27.05p 861815
21/08/2024 27.60p 28.20p 26.55p 27.65p 1271249
20/08/2024 28.25p 29.40p 26.55p 27.70p 1127699
19/08/2024 27.00p 28.20p 27.00p 28.10p 2354553
16/08/2024 29.00p 29.40p 27.70p 28.00p 1308848
15/08/2024 28.80p 29.40p 26.65p 29.00p 1908682
14/08/2024 27.50p 28.65p 27.50p 28.30p 995350
13/08/2024 28.10p 28.90p 26.90p 27.90p 726937
12/08/2024 28.25p 29.45p 27.35p 27.45p 889475
09/08/2024 27.80p 29.31p 27.30p 28.00p 1449375
08/08/2024 28.75p 30.25p 28.00p 28.35p 1566475
07/08/2024 28.10p 29.60p 27.40p 29.45p 1093921
06/08/2024 27.80p 29.45p 26.30p 28.40p 1550281
05/08/2024 27.95p 28.25p 26.15p 27.85p 3778692
02/08/2024 30.65p 32.30p 28.50p 28.75p 3152079
01/08/2024 31.95p 32.35p 30.50p 31.00p 1672820
31/07/2024 31.75p 32.57p 30.25p 31.15p 3930538
30/07/2024 29.65p 30.95p 28.50p 29.30p 1408149
29/07/2024 30.50p 30.95p 29.40p 29.40p 678986
26/07/2024 29.80p 30.81p 29.58p 30.50p 792070
25/07/2024 30.75p 31.00p 29.05p 29.80p 1538251
24/07/2024 32.00p 32.00p 30.00p 30.40p 1094085
23/07/2024 30.75p 33.45p 29.73p 31.25p 3440730
22/07/2024 30.75p 31.15p 29.80p 30.65p 1526941
19/07/2024 31.30p 32.75p 30.17p 30.40p 1732629
18/07/2024 33.00p 34.00p 31.10p 31.10p 2016345
17/07/2024 33.25p 33.95p 32.50p 33.00p 1587497
16/07/2024 33.60p 34.40p 33.30p 33.60p 2267559
15/07/2024 34.20p 34.55p 33.00p 33.35p 667609
12/07/2024 32.90p 33.95p 32.40p 33.40p 952349
11/07/2024 33.65p 34.70p 32.05p 33.40p 1035609
10/07/2024 33.60p 34.45p 32.56p 33.40p 1275715
09/07/2024 35.00p 35.00p 33.30p 33.60p 1043617
08/07/2024 34.00p 36.75p 33.70p 33.70p 1903253
05/07/2024 33.95p 35.87p 33.00p 34.70p 2479730
04/07/2024 31.25p 33.60p 31.25p 33.25p 1383550
03/07/2024 33.00p 33.00p 30.50p 32.50p 1243624
02/07/2024 30.95p 33.00p 30.80p 31.60p 662593
01/07/2024 31.55p 32.85p 31.04p 32.05p 1191212
28/06/2024 30.80p 32.40p 29.43p 31.20p 3053854
27/06/2024 28.75p 30.65p 28.75p 30.15p 1253399
26/06/2024 31.00p 31.00p 29.30p 30.20p 1118619
25/06/2024 30.90p 32.00p 29.05p 29.90p 1253241
24/06/2024 31.15p 32.95p 30.35p 30.35p 1625079
21/06/2024 33.00p 33.00p 30.80p 31.20p 4462754
20/06/2024 30.00p 32.15p 28.75p 31.85p 5641439
19/06/2024 28.30p 29.20p 27.60p 29.05p 4001375
18/06/2024 28.00p 28.55p 27.30p 27.95p 2636460
17/06/2024 27.80p 28.25p 27.15p 27.60p 1297170
14/06/2024 28.00p 29.60p 27.10p 27.60p 2470942
13/06/2024 29.60p 29.60p 28.55p 28.55p 908441
12/06/2024 29.70p 30.65p 28.90p 29.50p 2126620
11/06/2024 29.50p 30.20p 28.90p 29.10p 843049
10/06/2024 30.50p 30.70p 28.90p 29.80p 2050037
07/06/2024 31.00p 31.00p 30.31p 30.50p 759931
06/06/2024 31.80p 32.55p 30.60p 31.00p 2289619
05/06/2024 32.75p 32.75p 30.65p 31.40p 4332675
04/06/2024 31.00p 32.75p 30.77p 30.85p 3233347
03/06/2024 34.00p 34.20p 30.85p 32.40p 15028974
31/05/2024 36.25p 36.32p 32.40p 33.15p 5069990
30/05/2024 35.00p 36.60p 34.00p 35.65p 1899454
29/05/2024 35.00p 35.00p 33.10p 34.65p 1725705
28/05/2024 35.00p 35.00p 33.05p 34.00p 1187431
24/05/2024 33.80p 35.80p 33.05p 34.00p 1038435
23/05/2024 34.40p 34.40p 33.05p 33.75p 1006765
22/05/2024 36.25p 36.25p 34.00p 34.10p 1706427
21/05/2024 37.00p 37.00p 34.30p 34.55p 2868599
20/05/2024 33.00p 36.15p 33.00p 36.15p 3986533
17/05/2024 33.25p 34.25p 32.20p 33.50p 2690624
16/05/2024 33.00p 33.25p 31.35p 32.25p 1369454
15/05/2024 33.00p 33.00p 31.10p 32.30p 1813994
14/05/2024 31.40p 32.15p 29.60p 31.90p 2773751
13/05/2024 31.85p 31.85p 29.40p 29.75p 2626780
10/05/2024 30.00p 31.05p 28.81p 30.75p 2796554
09/05/2024 29.00p 30.25p 28.13p 28.95p 2567996
08/05/2024 28.90p 29.08p 28.15p 28.45p 1289688
07/05/2024 28.75p 29.50p 28.39p 28.55p 3159355
03/05/2024 28.00p 28.89p 27.65p 28.15p 1819879
02/05/2024 27.45p 29.21p 26.95p 27.70p 2623021
01/05/2024 28.60p 30.15p 27.60p 28.10p 1233344
30/04/2024 29.50p 29.55p 27.99p 28.75p 2914991
29/04/2024 30.00p 30.00p 28.00p 28.90p 2599483
26/04/2024 27.05p 29.10p 26.25p 28.00p 2006111
25/04/2024 27.10p 27.65p 25.95p 27.40p 2286634
24/04/2024 27.40p 28.90p 26.00p 26.60p 1963792
23/04/2024 27.50p 28.37p 26.90p 27.35p 1881023
22/04/2024 28.75p 29.00p 26.60p 27.05p 3199545
19/04/2024 29.70p 30.21p 28.05p 28.50p 3376149
18/04/2024 30.50p 30.50p 28.60p 29.70p 2793033
17/04/2024 30.00p 31.90p 29.45p 29.65p 4246655
16/04/2024 31.80p 31.80p 29.80p 30.40p 4994194
15/04/2024 29.40p 32.78p 27.58p 31.90p 9747398
12/04/2024 28.05p 31.13p 27.45p 28.85p 12528760
11/04/2024 27.00p 28.45p 24.90p 28.45p 8644733
10/04/2024 22.00p 27.70p 21.70p 25.75p 38165548
09/04/2024 19.66p 20.05p 19.26p 20.00p 4062718
08/04/2024 20.00p 20.00p 19.00p 19.78p 4163482
05/04/2024 18.50p 19.92p 18.10p 19.62p 6516294
04/04/2024 20.30p 20.40p 18.70p 18.80p 6897398
03/04/2024 20.25p 20.45p 18.96p 20.10p 4559008
02/04/2024 21.05p 22.25p 19.50p 19.80p 6172651
28/03/2024 21.60p 21.60p 20.65p 21.00p 2521868
27/03/2024 22.25p 22.25p 21.00p 21.60p 696118
26/03/2024 22.50p 23.45p 21.80p 22.15p 1962292
25/03/2024 22.00p 22.50p 20.86p 22.10p 2536386
22/03/2024 22.25p 22.85p 21.48p 21.80p 475297
21/03/2024 21.10p 22.45p 20.50p 22.20p 905317
20/03/2024 21.85p 21.85p 21.20p 21.05p 896356
19/03/2024 21.85p 22.00p 20.50p 21.20p 1922879
18/03/2024 21.55p 22.75p 20.55p 20.95p 2903334
15/03/2024 22.15p 22.85p 20.60p 21.45p 3327474
14/03/2024 22.55p 23.90p 22.10p 22.30p 1129514
13/03/2024 22.55p 22.80p 22.00p 22.40p 983693
12/03/2024 22.50p 23.00p 21.80p 22.30p 1988529
11/03/2024 24.05p 24.95p 22.70p 22.80p 1897027

*Close Price adjusted for both dividends and splits