IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/11/2026 32.00p 33.25p 30.65p 31.50p 6826895
12/11/2026 32.85p 33.95p 32.00p 32.75p 10702863
11/11/2026 32.00p 33.85p 31.65p 33.65p 15651119
10/11/2026 31.40p 32.85p 31.00p 31.85p 16650009
09/11/2026 28.70p 31.25p 28.15p 31.10p 21109760
06/11/2026 28.40p 29.75p 27.55p 28.70p 24695312
05/11/2026 31.80p 32.65p 27.05p 28.35p 24379348
04/11/2026 32.60p 33.95p 31.25p 32.30p 18254160
03/11/2026 31.50p 34.60p 30.65p 33.05p 10700117
02/11/2026 34.50p 35.25p 32.65p 32.65p 23040456
30/10/2026 38.00p 38.00p 34.35p 34.45p 19620532
29/10/2026 38.65p 39.60p 37.20p 39.00p 11905497
28/10/2026 38.00p 38.45p 36.80p 37.25p 7980674
27/10/2026 34.55p 37.35p 33.30p 36.60p 10753296
26/10/2026 35.00p 36.10p 34.15p 34.75p 14599163
23/10/2026 35.30p 36.42p 35.00p 35.35p 13233623
22/10/2026 38.25p 39.45p 35.97p 36.00p 15402186
21/10/2026 39.50p 40.90p 39.10p 39.70p 7878928
20/10/2026 39.35p 39.60p 36.75p 39.35p 13711028
19/10/2026 39.90p 41.00p 38.30p 39.70p 10096182
16/10/2026 40.25p 40.50p 38.35p 39.70p 16193558
15/10/2026 41.85p 42.45p 37.50p 39.35p 39487228
14/10/2026 44.10p 45.75p 43.80p 44.10p 11298645
13/10/2026 45.10p 45.82p 43.80p 44.35p 14245891
12/10/2026 49.90p 49.95p 46.05p 46.20p 11002456
09/10/2026 49.80p 51.40p 48.50p 49.80p 8105364
08/10/2026 53.80p 54.20p 49.60p 50.60p 10302814
07/10/2026 56.20p 57.70p 53.70p 54.20p 9028355
06/10/2026 54.20p 58.50p 54.10p 57.10p 11955508
05/10/2026 55.00p 55.20p 52.30p 54.00p 8955407
02/10/2026 49.90p 55.40p 49.40p 54.80p 33375068
01/10/2026 49.00p 50.60p 46.95p 49.30p 14625243
30/09/2026 47.20p 49.15p 46.45p 49.15p 14620581
29/09/2026 45.00p 47.45p 45.00p 47.30p 12429533
28/09/2026 45.00p 46.16p 44.50p 45.00p 9096755
25/09/2026 45.00p 46.85p 43.70p 46.40p 13462529
24/09/2026 46.90p 47.15p 44.00p 44.05p 8470509
23/09/2026 46.45p 47.25p 45.45p 46.90p 10587566
22/09/2026 44.00p 45.55p 43.60p 45.45p 9187422
21/09/2026 43.00p 44.76p 43.00p 44.00p 10197603
18/09/2026 41.95p 44.80p 41.60p 42.70p 12791775
17/09/2026 41.30p 41.95p 39.54p 41.20p 9079223
16/09/2026 40.45p 42.15p 40.20p 41.15p 5940306
15/09/2026 41.50p 41.50p 39.75p 40.20p 9564027
14/09/2026 43.35p 43.45p 40.25p 41.65p 16939180
11/09/2026 46.70p 47.00p 44.00p 44.45p 6994778
10/09/2026 47.00p 48.25p 44.95p 45.60p 9160267
09/09/2026 49.00p 50.30p 46.75p 46.75p 13316354
08/09/2026 48.75p 49.75p 46.80p 47.95p 9472372
07/09/2026 49.00p 50.40p 46.20p 49.00p 21162406
04/09/2026 45.85p 48.60p 45.50p 47.45p 12251105
03/09/2026 45.15p 46.00p 44.35p 45.00p 7327630
02/09/2026 46.65p 47.45p 44.00p 44.00p 9641722
01/09/2026 48.05p 48.78p 46.10p 46.70p 10756578
28/08/2026 48.20p 49.00p 46.75p 48.20p 8251065
27/08/2026 47.65p 50.30p 47.20p 48.80p 14164676
26/08/2026 47.40p 47.90p 45.85p 47.00p 5878918
25/08/2026 44.80p 47.50p 43.95p 47.45p 8763334
24/08/2026 44.60p 46.00p 43.65p 44.80p 8415093
21/08/2026 43.30p 46.31p 42.65p 44.95p 11088061
20/08/2026 47.40p 47.85p 43.40p 43.70p 24231272
19/08/2026 47.50p 49.70p 46.50p 47.00p 15578789
18/08/2026 50.20p 52.20p 48.85p 48.90p 10590583
14/08/2026 50.00p 50.00p 46.55p 46.55p 10301936
13/08/2026 49.00p 51.00p 48.00p 50.30p 12228305
12/08/2026 47.75p 49.20p 46.60p 48.75p 10236030
11/08/2026 46.45p 46.65p 44.50p 46.60p 6839990
10/08/2026 47.60p 49.70p 46.25p 46.45p 14461427
07/08/2026 44.75p 47.05p 43.65p 47.00p 22336992
06/08/2026 41.75p 44.55p 41.05p 43.45p 11360577
05/08/2026 46.40p 46.40p 41.45p 42.55p 12469408
04/08/2026 41.00p 46.50p 40.70p 44.80p 27123156
03/08/2026 39.60p 41.45p 37.60p 40.70p 13012398
31/07/2026 42.70p 44.10p 39.10p 39.10p 19708408
30/07/2026 37.00p 41.85p 36.70p 40.00p 13178183
29/07/2026 39.00p 40.45p 37.15p 38.40p 15691879
28/07/2026 45.05p 45.85p 38.00p 40.35p 27943404
27/07/2026 48.50p 50.30p 46.55p 47.40p 11475638
24/07/2026 46.60p 49.70p 45.60p 48.85p 13230134
23/07/2026 48.75p 50.80p 46.85p 48.50p 15422584
22/07/2026 45.85p 49.00p 44.50p 48.40p 18378184
21/07/2026 39.65p 47.10p 38.50p 47.10p 35979648
20/07/2026 37.10p 37.95p 36.00p 36.10p 4953636
17/07/2026 37.00p 37.50p 34.20p 36.90p 26710376
16/07/2026 38.50p 38.90p 36.60p 38.45p 13519866
15/07/2026 42.00p 43.45p 38.25p 38.50p 12120423
14/07/2026 41.70p 42.65p 40.00p 41.45p 15791658
13/07/2026 38.50p 40.90p 37.75p 39.50p 8107775
10/07/2026 40.50p 41.30p 38.70p 38.75p 10949052
09/07/2026 39.00p 42.10p 38.15p 40.80p 15001078
08/07/2026 37.55p 38.75p 35.50p 38.15p 19696079
07/07/2026 42.65p 43.09p 37.05p 38.00p 22999160
06/07/2026 45.00p 45.00p 42.30p 43.80p 13179500
03/07/2026 41.80p 44.85p 41.15p 44.85p 10497759
02/07/2026 45.85p 46.70p 41.60p 42.00p 21523408
01/07/2026 47.00p 49.60p 46.00p 47.00p 17223620
30/06/2026 48.00p 48.95p 46.90p 47.45p 6035107
29/06/2026 47.10p 49.84p 45.50p 46.95p 13886263
26/06/2026 47.80p 48.50p 44.60p 46.80p 20582584
25/06/2026 52.90p 53.90p 48.40p 48.50p 25239416
24/06/2026 50.40p 53.30p 48.95p 51.40p 18641068
23/06/2026 54.90p 54.90p 46.00p 49.80p 48045528
22/06/2026 52.60p 57.80p 48.82p 56.70p 28832144
19/06/2026 51.00p 52.81p 48.50p 50.80p 15409892
18/06/2026 55.70p 55.90p 50.20p 51.00p 24518884
17/06/2026 55.90p 59.40p 54.30p 55.90p 32618392
16/06/2026 56.70p 58.90p 53.70p 55.00p 38540288
15/06/2026 50.00p 59.60p 49.15p 56.70p 72096272
12/06/2026 44.95p 46.65p 41.76p 46.25p 20670228
11/06/2026 39.20p 44.00p 39.15p 43.90p 17965016
10/06/2026 40.10p 40.55p 37.65p 39.30p 25595708
09/06/2026 45.55p 46.85p 40.80p 41.25p 23274178
08/06/2026 43.75p 46.55p 41.45p 45.25p 32605542
05/06/2026 49.35p 49.50p 44.55p 45.00p 23452378
04/06/2026 50.40p 50.40p 44.50p 49.35p 43045472
03/06/2026 56.20p 56.67p 48.85p 51.70p 25377774
02/06/2026 55.20p 60.30p 50.54p 55.90p 40567268
01/06/2026 48.05p 55.30p 47.10p 55.10p 46545372
29/05/2026 47.85p 51.80p 46.20p 47.50p 43743968
28/05/2026 50.90p 54.60p 44.70p 47.65p 44423312
27/05/2026 55.60p 56.90p 46.95p 50.70p 36195196
26/05/2026 49.00p 56.10p 48.40p 54.00p 66145008
22/05/2026 40.80p 47.25p 40.40p 45.75p 38421287
21/05/2026 39.90p 43.15p 36.95p 39.85p 45085832
20/05/2026 34.00p 40.00p 33.25p 37.55p 56578144
19/05/2026 39.10p 39.30p 30.90p 32.00p 67468632
18/05/2026 46.10p 52.20p 39.00p 39.10p 55458608
15/05/2026 48.30p 49.60p 46.00p 46.00p 33752016
14/05/2026 50.40p 51.15p 47.55p 49.60p 15834516
13/05/2026 48.35p 53.80p 48.35p 50.50p 33061182
12/05/2026 56.00p 56.80p 47.15p 47.15p 31342692
11/05/2026 47.25p 54.50p 47.15p 54.50p 58145124
08/05/2026 45.00p 51.00p 44.05p 47.10p 43051608
07/05/2026 46.35p 46.95p 43.65p 45.65p 16691212
06/05/2026 49.15p 51.90p 43.30p 44.55p 30089304
05/05/2026 45.45p 52.30p 43.50p 50.00p 50730640
01/05/2026 44.00p 44.75p 37.30p 41.15p 19685010
30/04/2026 40.05p 44.70p 39.05p 43.25p 25310348
29/04/2026 40.00p 42.25p 36.90p 40.40p 36549012
28/04/2026 44.00p 44.35p 36.00p 40.25p 78799608
27/04/2026 49.25p 57.80p 47.60p 49.40p 37693160
24/04/2026 50.60p 54.00p 43.48p 47.60p 37458144
23/04/2026 63.20p 64.98p 42.00p 49.75p 55450400
22/04/2026 63.10p 72.90p 59.30p 62.60p 39726792
21/04/2026 60.00p 65.50p 55.50p 63.00p 27511012
20/04/2026 53.00p 61.30p 52.70p 58.60p 34015000
17/04/2026 61.00p 72.08p 48.00p 52.10p 47173628
16/04/2026 55.50p 60.60p 52.20p 58.60p 46526376
15/04/2026 47.00p 56.90p 45.70p 54.00p 43239704
14/04/2026 50.10p 52.00p 45.00p 47.80p 39016240
13/04/2026 37.00p 55.00p 36.80p 49.10p 103185968
10/04/2026 30.10p 38.00p 29.10p 37.00p 47253376
09/04/2026 28.70p 30.25p 26.26p 30.00p 25371040
08/04/2026 27.00p 29.35p 27.00p 28.70p 29913138
07/04/2026 23.90p 27.75p 23.62p 25.50p 30654782
02/04/2026 24.90p 24.90p 21.60p 23.60p 31867883
01/04/2026 25.00p 28.11p 25.00p 25.10p 19414692
31/03/2026 22.40p 25.39p 21.60p 24.40p 16296662
30/03/2026 24.50p 25.70p 23.10p 23.10p 16500465
27/03/2026 26.60p 27.80p 24.50p 24.50p 19790982
26/03/2026 29.70p 31.20p 26.00p 26.60p 25160724
25/03/2026 26.15p 30.75p 25.70p 29.50p 29558328
24/03/2026 24.10p 27.30p 22.50p 25.55p 20484888
23/03/2026 22.55p 26.16p 21.50p 23.50p 23400372
20/03/2026 24.00p 26.20p 23.20p 23.60p 15130130
19/03/2026 25.00p 25.45p 21.55p 22.85p 22311996
18/03/2026 21.60p 27.65p 21.10p 25.55p 31643174
17/03/2026 22.75p 22.95p 21.48p 21.60p 11078883
16/03/2026 23.35p 24.80p 21.95p 23.10p 18875134
13/03/2026 21.85p 25.00p 21.30p 23.25p 17812020
12/03/2026 25.00p 25.20p 21.60p 22.70p 15206377
11/03/2026 23.00p 25.00p 21.40p 24.30p 19303388
10/03/2026 19.96p 23.42p 18.50p 22.70p 28617732
09/03/2026 18.72p 19.46p 16.54p 19.08p 18879890
06/03/2026 21.30p 22.95p 19.02p 19.66p 29969924
05/03/2026 25.80p 26.15p 21.45p 21.45p 29649522
04/03/2026 26.00p 28.50p 24.15p 26.85p 39522488
03/03/2026 27.35p 29.72p 22.00p 26.00p 60824948
02/03/2026 19.00p 26.50p 16.86p 25.60p 82080368
27/02/2026 20.80p 21.15p 17.30p 19.00p 55182884
26/02/2026 17.00p 21.75p 16.94p 20.00p 102051920
25/02/2026 12.50p 17.98p 12.20p 16.02p 56355144
24/02/2026 12.68p 13.50p 12.00p 12.20p 11910462
23/02/2026 11.00p 12.78p 10.12p 12.78p 17836576
20/02/2026 11.00p 11.00p 10.26p 10.48p 2499818
19/02/2026 10.70p 10.70p 10.02p 10.38p 2335002
18/02/2026 10.58p 10.99p 10.28p 10.46p 5826956
17/02/2026 10.54p 10.94p 10.00p 10.62p 4270992
16/02/2026 10.50p 10.74p 9.50p 10.50p 4025353
13/02/2026 10.30p 10.84p 9.89p 10.60p 18132148
12/02/2026 10.22p 11.00p 9.89p 10.30p 13997616
11/02/2026 9.65p 10.70p 9.64p 10.24p 36343784
10/02/2026 8.40p 10.00p 8.17p 10.00p 27142856
09/02/2026 8.59p 8.59p 8.00p 8.17p 7300679
06/02/2026 7.55p 8.06p 7.50p 7.92p 4735924
05/02/2026 8.01p 8.01p 7.66p 7.81p 3597825
04/02/2026 8.00p 8.00p 7.61p 7.95p 2901299
03/02/2026 8.18p 8.19p 7.66p 7.70p 9188911
02/02/2026 7.88p 8.06p 7.50p 8.03p 4389988
30/01/2026 8.00p 8.00p 7.45p 7.91p 4234680

*Close Price adjusted for both dividends and splits