Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
IQE (IQE) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 5.03p | 5.23p | 4.94p | 4.97p | 1777273 |
| 23/12/2025 | 5.11p | 5.33p | 4.96p | 4.98p | 5588246 |
| 22/12/2025 | 5.11p | 5.42p | 4.98p | 5.13p | 11158111 |
| 19/12/2025 | 5.10p | 5.39p | 4.98p | 5.10p | 19997286 |
| 18/12/2025 | 4.96p | 5.26p | 4.90p | 5.05p | 987067 |
| 17/12/2025 | 5.05p | 5.29p | 4.94p | 4.97p | 1877179 |
| 16/12/2025 | 5.00p | 5.27p | 4.91p | 4.98p | 842988 |
| 15/12/2025 | 5.00p | 5.26p | 4.90p | 4.90p | 2743870 |
| 12/12/2025 | 5.36p | 5.36p | 4.88p | 4.88p | 3217374 |
| 11/12/2025 | 5.14p | 5.28p | 4.95p | 5.21p | 3194106 |
| 10/12/2025 | 5.03p | 5.49p | 5.00p | 5.13p | 4044053 |
| 09/12/2025 | 5.05p | 5.15p | 5.02p | 5.03p | 2474134 |
| 08/12/2025 | 5.25p | 5.46p | 5.02p | 5.02p | 7241724 |
| 05/12/2025 | 5.04p | 5.31p | 4.99p | 5.02p | 977828 |
| 04/12/2025 | 5.01p | 5.20p | 4.92p | 5.08p | 612112 |
| 03/12/2025 | 5.00p | 5.11p | 4.89p | 4.93p | 792696 |
| 02/12/2025 | 5.10p | 5.15p | 4.90p | 5.00p | 3556552 |
| 01/12/2025 | 5.17p | 5.40p | 5.10p | 5.15p | 1162398 |
| 28/11/2025 | 5.17p | 5.40p | 5.12p | 5.19p | 2285848 |
| 27/11/2025 | 5.20p | 5.37p | 5.10p | 5.13p | 2189781 |
| 26/11/2025 | 5.15p | 5.40p | 5.05p | 5.25p | 6239424 |
| 25/11/2025 | 5.25p | 5.40p | 5.08p | 5.09p | 3943839 |
| 24/11/2025 | 5.06p | 5.40p | 5.05p | 5.11p | 2601061 |
| 21/11/2025 | 5.06p | 5.39p | 5.06p | 5.06p | 1333704 |
| 20/11/2025 | 5.10p | 5.42p | 5.07p | 5.10p | 2850368 |
| 19/11/2025 | 5.55p | 5.85p | 5.06p | 5.06p | 1731185 |
| 18/11/2025 | 5.14p | 5.40p | 5.06p | 5.06p | 2844212 |
| 17/11/2025 | 5.17p | 5.50p | 5.13p | 5.25p | 2986772 |
| 14/11/2025 | 5.30p | 5.43p | 5.13p | 5.13p | 4955796 |
| 13/11/2025 | 5.50p | 5.66p | 5.32p | 5.32p | 5397687 |
| 12/11/2025 | 6.00p | 6.49p | 5.66p | 5.66p | 4270595 |
| 11/11/2025 | 6.08p | 6.50p | 5.85p | 6.06p | 21259076 |
| 10/11/2025 | 5.49p | 6.13p | 5.40p | 6.08p | 12645316 |
| 07/11/2025 | 5.66p | 5.76p | 5.38p | 5.49p | 2195218 |
| 06/11/2025 | 5.51p | 5.75p | 5.50p | 5.50p | 1150415 |
| 05/11/2025 | 5.50p | 5.91p | 5.50p | 5.56p | 1854241 |
| 04/11/2025 | 5.71p | 6.06p | 5.51p | 5.52p | 2862531 |
| 03/11/2025 | 5.75p | 6.19p | 5.61p | 5.61p | 1932667 |
| 31/10/2025 | 6.50p | 6.50p | 5.76p | 5.77p | 1318592 |
| 30/10/2025 | 5.86p | 6.09p | 5.80p | 5.94p | 3795980 |
| 29/10/2025 | 6.50p | 6.50p | 5.82p | 5.90p | 3659911 |
| 28/10/2025 | 6.75p | 6.75p | 6.04p | 6.06p | 2592586 |
| 27/10/2025 | 7.33p | 7.33p | 6.20p | 6.45p | 6664003 |
| 24/10/2025 | 6.50p | 7.07p | 6.42p | 6.81p | 18226460 |
| 23/10/2025 | 6.90p | 7.28p | 6.55p | 6.56p | 14866752 |
| 22/10/2025 | 6.21p | 7.50p | 6.20p | 6.90p | 23534888 |
| 21/10/2025 | 6.07p | 6.84p | 5.83p | 6.16p | 11233689 |
| 20/10/2025 | 5.21p | 6.08p | 5.10p | 5.93p | 11606045 |
| 17/10/2025 | 4.95p | 5.41p | 4.95p | 5.09p | 6684490 |
| 16/10/2025 | 5.48p | 5.58p | 4.66p | 5.12p | 14941823 |
| 15/10/2025 | 6.00p | 6.35p | 5.40p | 5.41p | 8380779 |
| 14/10/2025 | 6.50p | 6.97p | 5.84p | 5.94p | 10250472 |
| 13/10/2025 | 6.52p | 7.00p | 6.32p | 6.49p | 4867566 |
| 10/10/2025 | 6.60p | 7.00p | 6.46p | 6.51p | 4249654 |
| 09/10/2025 | 6.60p | 7.00p | 6.54p | 6.80p | 4006690 |
| 08/10/2025 | 6.80p | 6.99p | 6.59p | 6.59p | 4362524 |
| 07/10/2025 | 7.17p | 7.38p | 6.80p | 6.86p | 5101607 |
| 06/10/2025 | 7.31p | 7.72p | 7.13p | 7.17p | 3591375 |
| 03/10/2025 | 7.41p | 7.77p | 7.30p | 7.30p | 5997450 |
| 02/10/2025 | 8.07p | 8.13p | 7.38p | 7.40p | 5280616 |
| 01/10/2025 | 7.98p | 7.98p | 7.51p | 7.70p | 4849851 |
| 30/09/2025 | 8.13p | 8.13p | 7.40p | 7.50p | 2284393 |
| 29/09/2025 | 7.69p | 8.09p | 7.50p | 7.50p | 1835733 |
| 26/09/2025 | 7.78p | 8.00p | 7.64p | 7.69p | 2044110 |
| 25/09/2025 | 7.79p | 8.02p | 7.75p | 7.78p | 1177275 |
| 24/09/2025 | 7.78p | 8.14p | 7.75p | 7.80p | 2064161 |
| 23/09/2025 | 7.82p | 8.23p | 7.71p | 7.81p | 5263353 |
| 22/09/2025 | 7.80p | 8.22p | 7.71p | 7.79p | 3108254 |
| 19/09/2025 | 7.80p | 8.12p | 7.67p | 7.74p | 5317163 |
| 18/09/2025 | 7.84p | 7.97p | 7.62p | 7.80p | 2681845 |
| 17/09/2025 | 7.59p | 8.04p | 7.47p | 7.85p | 31460166 |
| 16/09/2025 | 7.51p | 7.51p | 7.45p | 7.58p | 4748686 |
| 15/09/2025 | 7.51p | 7.70p | 7.20p | 7.45p | 4520282 |
| 12/09/2025 | 7.50p | 7.80p | 7.37p | 7.52p | 4666180 |
| 11/09/2025 | 7.90p | 7.90p | 7.60p | 7.40p | 4110156 |
| 10/09/2025 | 7.90p | 7.99p | 7.51p | 7.60p | 5881984 |
| 09/09/2025 | 8.00p | 8.00p | 7.65p | 7.80p | 11241809 |
| 08/09/2025 | 8.00p | 8.00p | 7.50p | 7.82p | 24312510 |
| 05/09/2025 | 8.86p | 9.00p | 8.46p | 8.60p | 3944867 |
| 04/09/2025 | 8.80p | 9.12p | 8.80p | 8.85p | 1755506 |
| 03/09/2025 | 8.80p | 9.18p | 8.64p | 8.84p | 2203772 |
| 02/09/2025 | 8.90p | 9.14p | 8.62p | 8.80p | 1973212 |
| 01/09/2025 | 9.07p | 9.48p | 8.91p | 8.91p | 4545097 |
| 29/08/2025 | 8.90p | 9.26p | 8.70p | 9.05p | 1638868 |
| 28/08/2025 | 8.60p | 9.49p | 8.60p | 8.91p | 1268651 |
| 27/08/2025 | 9.49p | 9.49p | 9.05p | 9.13p | 838057 |
| 26/08/2025 | 9.49p | 9.49p | 9.20p | 9.20p | 949469 |
| 22/08/2025 | 8.99p | 9.38p | 8.84p | 9.25p | 5718378 |
| 21/08/2025 | 9.10p | 9.24p | 8.81p | 9.01p | 2002551 |
| 20/08/2025 | 8.94p | 9.19p | 8.90p | 9.02p | 2076306 |
| 19/08/2025 | 8.80p | 9.24p | 8.65p | 8.94p | 1697283 |
| 18/08/2025 | 9.00p | 9.21p | 8.80p | 8.81p | 1790993 |
| 15/08/2025 | 9.16p | 9.39p | 8.19p | 8.80p | 6088561 |
| 14/08/2025 | 9.56p | 9.95p | 9.13p | 9.13p | 1396070 |
| 13/08/2025 | 9.60p | 9.95p | 9.50p | 9.55p | 1543944 |
| 12/08/2025 | 9.65p | 9.95p | 9.50p | 9.56p | 820415 |
| 11/08/2025 | 9.60p | 10.00p | 9.50p | 9.96p | 1571314 |
| 08/08/2025 | 9.50p | 9.79p | 9.50p | 9.50p | 1734939 |
| 07/08/2025 | 9.52p | 9.99p | 9.33p | 9.50p | 2188587 |
| 06/08/2025 | 9.50p | 9.64p | 9.40p | 9.51p | 1327420 |
| 05/08/2025 | 9.56p | 9.78p | 9.11p | 9.50p | 634638 |
| 04/08/2025 | 10.00p | 10.00p | 9.35p | 9.60p | 1137488 |
| 01/08/2025 | 9.60p | 9.99p | 9.50p | 9.70p | 684582 |
| 31/07/2025 | 9.86p | 9.96p | 9.39p | 9.60p | 1555555 |
| 30/07/2025 | 9.66p | 9.99p | 9.48p | 9.67p | 770731 |
| 29/07/2025 | 9.85p | 9.95p | 9.47p | 9.53p | 1716834 |
| 28/07/2025 | 9.82p | 10.00p | 9.50p | 9.69p | 877983 |
| 25/07/2025 | 9.50p | 10.14p | 9.50p | 9.77p | 775552 |
| 24/07/2025 | 9.81p | 10.42p | 9.46p | 9.62p | 1535793 |
| 23/07/2025 | 9.90p | 10.06p | 9.53p | 9.75p | 2202836 |
| 22/07/2025 | 10.00p | 10.48p | 9.82p | 9.87p | 578219 |
| 21/07/2025 | 9.96p | 10.20p | 9.85p | 9.86p | 1511026 |
| 18/07/2025 | 9.94p | 10.38p | 9.80p | 9.90p | 806835 |
| 17/07/2025 | 10.00p | 10.18p | 9.78p | 9.94p | 6302743 |
| 16/07/2025 | 10.30p | 10.56p | 9.26p | 9.95p | 2529369 |
| 15/07/2025 | 10.00p | 10.61p | 9.84p | 10.34p | 11940278 |
| 14/07/2025 | 10.02p | 10.46p | 9.90p | 9.98p | 2226507 |
| 11/07/2025 | 9.90p | 10.20p | 9.84p | 10.20p | 2283270 |
| 10/07/2025 | 10.02p | 10.18p | 9.88p | 9.88p | 317807 |
| 09/07/2025 | 9.80p | 10.02p | 9.80p | 9.90p | 6777561 |
| 08/07/2025 | 9.95p | 10.18p | 9.80p | 9.90p | 1489449 |
| 07/07/2025 | 10.10p | 10.46p | 9.59p | 9.87p | 787872 |
| 04/07/2025 | 10.06p | 10.28p | 9.75p | 10.04p | 1545832 |
| 03/07/2025 | 9.90p | 10.20p | 9.88p | 9.88p | 3410335 |
| 02/07/2025 | 9.90p | 10.44p | 9.77p | 9.82p | 2764134 |
| 01/07/2025 | 10.18p | 10.48p | 9.80p | 9.80p | 2920413 |
| 30/06/2025 | 10.20p | 10.51p | 10.10p | 10.30p | 1506390 |
| 27/06/2025 | 10.42p | 11.00p | 10.12p | 10.30p | 862201 |
| 26/06/2025 | 10.76p | 10.76p | 10.19p | 10.30p | 1879444 |
| 25/06/2025 | 10.98p | 11.40p | 10.11p | 10.24p | 3981592 |
| 24/06/2025 | 11.00p | 11.17p | 10.90p | 10.90p | 1282403 |
| 23/06/2025 | 11.30p | 11.62p | 10.82p | 10.90p | 2227081 |
| 20/06/2025 | 11.00p | 11.38p | 10.34p | 11.14p | 5036979 |
| 19/06/2025 | 10.90p | 10.90p | 10.40p | 10.80p | 2731310 |
| 18/06/2025 | 11.00p | 11.00p | 10.42p | 10.56p | 1955277 |
| 17/06/2025 | 10.40p | 10.64p | 10.10p | 10.64p | 4612093 |
| 16/06/2025 | 11.00p | 11.00p | 10.00p | 10.22p | 1298770 |
| 13/06/2025 | 11.00p | 11.00p | 10.14p | 10.26p | 2712761 |
| 12/06/2025 | 10.60p | 10.80p | 10.19p | 10.80p | 1728951 |
| 11/06/2025 | 10.40p | 10.94p | 10.30p | 10.50p | 3928216 |
| 10/06/2025 | 11.00p | 11.00p | 10.06p | 10.16p | 2091428 |
| 09/06/2025 | 10.30p | 10.30p | 9.80p | 10.20p | 2791714 |
| 06/06/2025 | 10.00p | 10.50p | 9.42p | 10.00p | 4136000 |
| 05/06/2025 | 10.00p | 10.42p | 9.77p | 9.95p | 3400331 |
| 04/06/2025 | 10.44p | 10.44p | 10.00p | 10.10p | 1069883 |
| 03/06/2025 | 10.60p | 10.84p | 10.14p | 10.18p | 2023836 |
| 02/06/2025 | 11.30p | 11.98p | 10.60p | 10.60p | 2635399 |
| 30/05/2025 | 11.50p | 11.50p | 11.00p | 11.22p | 6958228 |
| 29/05/2025 | 11.00p | 11.75p | 10.80p | 11.20p | 5056189 |
| 28/05/2025 | 10.98p | 11.34p | 10.30p | 10.98p | 1591224 |
| 27/05/2025 | 11.92p | 11.92p | 10.64p | 10.78p | 866176 |
| 23/05/2025 | 11.08p | 11.20p | 10.30p | 10.94p | 2901427 |
| 22/05/2025 | 10.90p | 11.50p | 10.90p | 11.00p | 1900993 |
| 21/05/2025 | 10.92p | 11.55p | 10.80p | 11.00p | 2864399 |
| 20/05/2025 | 10.50p | 11.16p | 10.24p | 10.98p | 2322544 |
| 19/05/2025 | 10.88p | 10.88p | 10.22p | 10.62p | 1009794 |
| 16/05/2025 | 10.90p | 11.26p | 10.64p | 10.72p | 3163125 |
| 15/05/2025 | 11.30p | 11.46p | 10.54p | 11.00p | 5069019 |
| 14/05/2025 | 10.10p | 11.44p | 9.80p | 11.10p | 11298799 |
| 13/05/2025 | 9.16p | 9.96p | 8.65p | 9.96p | 10790111 |
| 12/05/2025 | 8.92p | 9.74p | 8.92p | 9.17p | 6606118 |
| 09/05/2025 | 9.17p | 9.41p | 9.00p | 9.37p | 2356642 |
| 08/05/2025 | 9.20p | 9.27p | 8.86p | 9.07p | 2360285 |
| 07/05/2025 | 9.00p | 9.26p | 8.70p | 9.14p | 3387991 |
| 06/05/2025 | 9.50p | 9.50p | 8.90p | 9.00p | 874117 |
| 02/05/2025 | 8.81p | 9.48p | 8.81p | 8.96p | 1222166 |
| 01/05/2025 | 8.90p | 9.30p | 8.77p | 9.00p | 5852704 |
| 30/04/2025 | 10.00p | 10.00p | 8.90p | 9.00p | 1715930 |
| 29/04/2025 | 9.38p | 9.98p | 9.20p | 9.20p | 976311 |
| 28/04/2025 | 9.50p | 9.50p | 8.90p | 9.19p | 1480409 |
| 25/04/2025 | 9.00p | 9.45p | 8.72p | 8.90p | 2491177 |
| 24/04/2025 | 9.00p | 9.49p | 8.71p | 8.86p | 2906889 |
| 23/04/2025 | 9.40p | 9.81p | 8.63p | 8.92p | 2736003 |
| 22/04/2025 | 9.54p | 9.63p | 9.01p | 9.23p | 2481252 |
| 17/04/2025 | 9.51p | 10.00p | 9.15p | 9.41p | 2486767 |
| 16/04/2025 | 10.00p | 10.00p | 9.34p | 9.40p | 1748395 |
| 15/04/2025 | 9.50p | 9.98p | 9.38p | 9.58p | 2424751 |
| 14/04/2025 | 9.33p | 10.00p | 9.30p | 9.53p | 1874716 |
| 11/04/2025 | 9.70p | 10.56p | 9.00p | 9.08p | 4320830 |
| 10/04/2025 | 11.00p | 11.00p | 9.70p | 9.77p | 3401267 |
| 09/04/2025 | 9.71p | 10.36p | 9.39p | 9.59p | 2514884 |
| 08/04/2025 | 10.70p | 10.70p | 9.88p | 9.96p | 3381473 |
| 07/04/2025 | 10.20p | 10.70p | 9.18p | 9.83p | 4065763 |
| 04/04/2025 | 10.94p | 11.48p | 10.28p | 10.28p | 3039459 |
| 03/04/2025 | 10.90p | 11.04p | 10.60p | 10.98p | 2043872 |
| 02/04/2025 | 11.40p | 11.50p | 10.90p | 10.98p | 2132867 |
| 01/04/2025 | 11.30p | 11.54p | 11.11p | 11.38p | 4800400 |
| 31/03/2025 | 11.00p | 11.45p | 10.44p | 11.08p | 10502370 |
| 28/03/2025 | 12.50p | 12.50p | 11.26p | 11.32p | 2326943 |
| 27/03/2025 | 12.30p | 12.80p | 12.00p | 12.10p | 2498765 |
| 26/03/2025 | 12.32p | 12.96p | 12.12p | 12.32p | 1208998 |
| 25/03/2025 | 12.60p | 12.98p | 12.12p | 12.24p | 1589459 |
| 24/03/2025 | 13.38p | 13.50p | 12.52p | 12.54p | 1711592 |
| 21/03/2025 | 12.82p | 13.90p | 12.64p | 12.70p | 1003589 |
| 20/03/2025 | 12.82p | 13.80p | 12.70p | 12.82p | 998373 |
| 19/03/2025 | 12.94p | 13.84p | 12.60p | 12.60p | 2923869 |
| 18/03/2025 | 13.00p | 13.38p | 12.73p | 13.12p | 4745209 |
| 17/03/2025 | 13.02p | 13.83p | 12.80p | 13.06p | 4890815 |
| 14/03/2025 | 13.28p | 13.55p | 12.88p | 13.04p | 1009761 |
| 13/03/2025 | 12.92p | 13.64p | 12.70p | 12.88p | 792241 |
*Close Price adjusted for both dividends and splits