IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/10/2017 138.50p 144.75p 138.17p 144.00p 7504828
26/10/2017 134.25p 139.50p 134.00p 139.25p 6545816
25/10/2017 139.00p 139.00p 134.50p 136.50p 5882195
24/10/2017 132.50p 138.75p 132.50p 138.50p 7620343
23/10/2017 133.50p 135.10p 131.44p 132.25p 3926439
20/10/2017 135.00p 135.27p 130.25p 133.50p 6569748
19/10/2017 132.25p 138.00p 132.12p 137.00p 6334017
18/10/2017 133.50p 133.50p 128.17p 132.00p 5154666
17/10/2017 130.00p 132.00p 121.98p 131.75p 11177121
16/10/2017 137.00p 137.30p 128.75p 130.00p 8173312
13/10/2017 140.00p 140.00p 134.00p 134.00p 4697511
12/10/2017 141.00p 141.00p 134.50p 139.00p 3600157
11/10/2017 127.00p 140.75p 125.50p 140.50p 10079124
10/10/2017 127.00p 127.00p 124.75p 126.25p 1940894
09/10/2017 129.00p 130.50p 123.50p 125.75p 3056775
06/10/2017 129.75p 129.75p 127.25p 127.75p 1801537
05/10/2017 131.25p 136.25p 127.50p 129.00p 7316614
04/10/2017 123.75p 130.50p 123.25p 130.00p 7426008
03/10/2017 123.00p 124.25p 120.25p 123.50p 5728530
02/10/2017 125.00p 126.75p 121.25p 125.25p 2993393
29/09/2017 128.25p 129.00p 120.75p 124.75p 5051919
28/09/2017 124.50p 130.00p 124.50p 128.00p 6688993
27/09/2017 120.25p 125.75p 119.50p 123.50p 7191525
26/09/2017 120.00p 121.75p 105.75p 119.25p 15725454
25/09/2017 126.25p 128.00p 118.50p 120.25p 5735408
22/09/2017 133.50p 136.75p 123.75p 126.25p 5439911
21/09/2017 138.00p 138.50p 133.75p 135.00p 4015865
20/09/2017 138.00p 139.00p 136.75p 138.00p 3996255
19/09/2017 139.00p 140.75p 136.25p 138.50p 5417135
18/09/2017 131.75p 139.50p 131.25p 139.00p 5152171
15/09/2017 130.75p 133.50p 126.50p 131.00p 6920804
14/09/2017 138.00p 138.00p 127.50p 132.25p 8954545
13/09/2017 148.00p 148.00p 135.25p 136.75p 6758861
12/09/2017 146.00p 153.00p 145.50p 147.00p 6872974
11/09/2017 153.00p 153.50p 141.50p 143.25p 10079343
08/09/2017 157.00p 159.75p 151.00p 151.50p 6001470
07/09/2017 153.00p 158.00p 150.50p 157.25p 5557313
06/09/2017 149.50p 160.00p 148.75p 152.75p 11956131
05/09/2017 132.00p 149.75p 121.00p 147.00p 13774784
04/09/2017 138.75p 141.50p 134.50p 138.00p 3786642
01/09/2017 140.00p 140.00p 133.75p 138.75p 4062961
31/08/2017 138.00p 140.50p 136.75p 137.00p 3253556
30/08/2017 132.25p 139.00p 131.75p 137.50p 2483844
29/08/2017 139.00p 141.50p 131.00p 131.75p 6974167
25/08/2017 134.25p 140.25p 133.50p 139.50p 3661631
24/08/2017 130.00p 135.75p 129.00p 134.00p 5174070
23/08/2017 129.50p 131.25p 129.00p 130.00p 2769533
22/08/2017 129.50p 131.50p 126.75p 129.50p 3836085
21/08/2017 127.50p 133.50p 127.50p 129.00p 3861915
18/08/2017 127.75p 128.50p 122.25p 126.50p 9513316
17/08/2017 133.00p 140.00p 128.75p 128.75p 7071229
16/08/2017 146.75p 150.25p 127.50p 134.00p 15090899
15/08/2017 139.50p 147.50p 138.75p 147.50p 8413176
14/08/2017 132.25p 139.00p 132.25p 136.25p 7469271
11/08/2017 126.75p 130.50p 121.00p 130.25p 7454697
10/08/2017 122.50p 131.00p 121.25p 126.00p 7676273
09/08/2017 120.25p 130.00p 119.00p 121.00p 6975847
08/08/2017 114.50p 122.00p 114.50p 120.50p 7682193
07/08/2017 108.00p 118.50p 108.00p 114.50p 7131171
04/08/2017 113.00p 113.25p 107.00p 107.75p 4429736
03/08/2017 116.25p 119.75p 113.00p 113.00p 5431405
02/08/2017 113.25p 121.00p 113.25p 116.25p 7736987
01/08/2017 106.25p 114.00p 105.25p 113.00p 5506342
31/07/2017 107.25p 107.25p 102.75p 106.00p 5274177
28/07/2017 110.50p 112.50p 107.00p 107.75p 5505513
27/07/2017 110.25p 113.50p 109.75p 111.25p 3106740
26/07/2017 109.50p 113.50p 109.25p 111.50p 5659540
25/07/2017 105.50p 114.50p 105.50p 110.25p 6281834
24/07/2017 102.25p 109.50p 101.25p 107.50p 7028201
21/07/2017 110.50p 112.00p 103.25p 104.50p 10138787
20/07/2017 90.00p 112.25p 87.25p 112.25p 16824886
19/07/2017 85.00p 86.00p 83.75p 85.00p 2226187
18/07/2017 85.00p 85.50p 83.00p 83.50p 2572747
17/07/2017 81.75p 85.00p 80.25p 84.25p 2953068
14/07/2017 81.50p 82.00p 80.00p 80.50p 1925570
13/07/2017 81.25p 83.00p 81.25p 82.00p 2660946
12/07/2017 79.75p 84.25p 79.75p 82.25p 3136681
11/07/2017 80.75p 81.25p 79.00p 80.25p 2541673
10/07/2017 76.50p 80.50p 76.50p 80.25p 1903978
07/07/2017 75.50p 77.50p 75.25p 76.50p 1604368
06/07/2017 77.25p 78.75p 74.25p 75.00p 2241577
05/07/2017 76.00p 78.75p 75.75p 76.75p 2442373
04/07/2017 78.50p 80.00p 76.25p 76.50p 2274829
03/07/2017 83.50p 84.75p 79.25p 80.00p 2609272
30/06/2017 84.00p 87.00p 83.00p 84.00p 3108040
29/06/2017 85.25p 85.75p 83.50p 84.50p 1382542
28/06/2017 83.75p 85.50p 83.75p 84.50p 1523423
27/06/2017 86.25p 86.25p 82.75p 86.00p 1224130
26/06/2017 85.75p 87.00p 85.00p 85.25p 2556607
23/06/2017 87.00p 87.00p 85.50p 86.00p 1517017
22/06/2017 82.25p 87.50p 82.00p 85.00p 3840967
21/06/2017 83.75p 83.75p 80.50p 82.50p 3019036
20/06/2017 85.00p 91.00p 82.25p 82.25p 5227009
19/06/2017 80.75p 87.00p 80.50p 86.75p 5136707
16/06/2017 75.00p 81.00p 75.00p 80.25p 18877614
15/06/2017 71.50p 76.52p 70.75p 75.50p 10494274
14/06/2017 69.00p 72.00p 67.69p 71.00p 5999265
13/06/2017 65.25p 69.75p 65.25p 67.75p 4921588
12/06/2017 68.50p 68.75p 65.25p 66.00p 5385816
09/06/2017 68.00p 70.25p 66.63p 69.50p 4331205
08/06/2017 67.50p 67.50p 66.00p 66.75p 2622767
07/06/2017 67.25p 67.25p 66.00p 66.25p 2139457
06/06/2017 68.75p 68.75p 66.00p 66.50p 2770627
05/06/2017 68.50p 69.75p 68.00p 68.25p 2356841
02/06/2017 69.00p 69.50p 68.20p 69.00p 2206077
01/06/2017 70.00p 70.00p 68.00p 68.75p 1862054
31/05/2017 68.50p 69.50p 68.00p 69.50p 15686541
30/05/2017 68.50p 69.75p 67.62p 69.00p 2610893
26/05/2017 68.75p 69.50p 67.50p 68.75p 2838874
25/05/2017 69.25p 70.75p 66.50p 68.25p 5742789
24/05/2017 68.00p 69.25p 66.94p 69.00p 4196509
23/05/2017 66.50p 68.04p 66.25p 67.25p 2634204
22/05/2017 67.50p 68.00p 65.00p 66.50p 5490334
19/05/2017 68.00p 69.50p 66.75p 67.75p 4184843
18/05/2017 70.00p 70.00p 66.67p 67.25p 8770336
17/05/2017 71.25p 72.50p 68.50p 68.75p 8158799
16/05/2017 68.75p 72.00p 67.50p 71.75p 12736459
15/05/2017 66.75p 69.00p 65.71p 67.50p 5472968
12/05/2017 65.00p 67.00p 64.25p 66.00p 3596555
11/05/2017 65.00p 66.50p 64.25p 65.00p 11390124
10/05/2017 64.75p 65.50p 63.25p 65.00p 7116718
09/05/2017 64.00p 64.72p 63.25p 64.00p 2461691
08/05/2017 62.00p 64.50p 61.52p 64.00p 6001464
05/05/2017 61.25p 62.00p 60.25p 61.75p 2703377
04/05/2017 61.50p 61.87p 59.50p 61.75p 3549881
03/05/2017 62.75p 62.75p 59.97p 61.25p 6870498
02/05/2017 63.00p 64.00p 61.50p 63.00p 4282384
28/04/2017 60.50p 63.00p 60.50p 62.50p 3752923
27/04/2017 61.00p 61.50p 60.25p 61.25p 2049067
26/04/2017 60.00p 61.75p 59.00p 61.25p 5883869
25/04/2017 58.75p 60.25p 58.38p 59.25p 6707769
24/04/2017 57.75p 60.75p 56.66p 59.00p 6971251
21/04/2017 55.50p 57.75p 55.36p 57.50p 8621674
20/04/2017 56.00p 56.59p 55.25p 55.50p 3357603
19/04/2017 54.50p 58.50p 53.25p 56.25p 9005300
18/04/2017 60.00p 60.72p 51.25p 54.25p 18726062
13/04/2017 63.75p 63.75p 60.25p 60.25p 5570909
12/04/2017 64.75p 65.65p 62.50p 63.25p 14453684
11/04/2017 65.50p 66.00p 63.37p 64.50p 5301291
10/04/2017 64.25p 66.00p 63.00p 65.50p 4344771
07/04/2017 64.00p 64.50p 62.25p 63.00p 6565930
06/04/2017 64.50p 66.85p 63.00p 63.75p 7961273
05/04/2017 65.00p 67.00p 64.50p 65.50p 11172187
04/04/2017 61.00p 65.00p 61.00p 64.75p 7087625
03/04/2017 60.50p 61.25p 60.00p 60.75p 5159097
31/03/2017 60.50p 61.00p 58.67p 61.00p 5081992
30/03/2017 59.50p 60.25p 58.85p 60.25p 6919616
29/03/2017 58.50p 60.00p 56.50p 59.25p 4970191
28/03/2017 58.25p 59.59p 57.75p 58.25p 4522237
27/03/2017 60.75p 61.75p 57.25p 58.00p 7056772
24/03/2017 56.00p 61.25p 55.94p 60.75p 11275762
23/03/2017 51.50p 56.00p 51.14p 56.00p 9617542
22/03/2017 51.00p 51.75p 49.50p 51.25p 10748011
21/03/2017 55.00p 55.00p 45.00p 50.25p 23375646
20/03/2017 54.00p 55.00p 52.50p 54.75p 7726533
17/03/2017 55.00p 55.00p 53.22p 54.00p 6364056
16/03/2017 53.00p 54.00p 53.00p 53.75p 6871033
15/03/2017 53.00p 54.75p 52.25p 53.50p 8644784
14/03/2017 50.50p 52.75p 49.63p 52.50p 5783175
13/03/2017 50.00p 50.25p 49.25p 49.75p 5309793
10/03/2017 49.00p 50.36p 48.50p 49.75p 4116016
09/03/2017 49.75p 49.75p 48.00p 48.25p 2979216
08/03/2017 48.50p 49.00p 47.53p 48.50p 1642650
07/03/2017 48.50p 49.91p 48.00p 48.50p 3953912
06/03/2017 49.50p 50.25p 49.33p 49.50p 5806508
03/03/2017 50.00p 50.26p 49.00p 49.50p 4459901
02/03/2017 48.25p 49.50p 47.69p 49.00p 4216622
01/03/2017 47.50p 48.25p 46.25p 47.25p 5389436
28/02/2017 45.50p 47.00p 45.50p 46.00p 3523087
27/02/2017 47.75p 47.75p 45.60p 46.50p 4883824
24/02/2017 48.00p 48.00p 46.25p 46.50p 2986906
23/02/2017 48.00p 48.00p 46.00p 46.75p 4712691
22/02/2017 49.00p 49.00p 47.00p 48.00p 3643625
21/02/2017 47.75p 48.50p 46.50p 48.25p 4347076
20/02/2017 45.75p 47.50p 45.75p 46.50p 2017540
17/02/2017 45.50p 47.13p 45.50p 46.75p 3492591
16/02/2017 46.75p 47.75p 46.00p 46.75p 2111923
15/02/2017 47.00p 48.00p 46.00p 47.25p 3968948
14/02/2017 46.50p 47.57p 45.50p 47.25p 6887423
13/02/2017 43.75p 47.75p 43.75p 47.00p 8260533
10/02/2017 45.50p 45.50p 44.00p 44.50p 2778653
09/02/2017 43.00p 46.00p 42.69p 45.00p 5753151
08/02/2017 42.50p 43.00p 41.33p 43.00p 4276400
07/02/2017 40.50p 42.20p 40.50p 41.75p 2127569
06/02/2017 41.25p 42.25p 40.92p 42.25p 3235744
03/02/2017 40.00p 41.75p 40.00p 41.50p 2499328
02/02/2017 42.50p 42.50p 40.00p 40.25p 3894009
01/02/2017 40.00p 42.07p 39.36p 41.00p 35104520
31/01/2017 38.00p 40.20p 38.00p 39.50p 4957107
30/01/2017 39.00p 40.00p 37.94p 39.25p 2856843
27/01/2017 39.00p 39.70p 37.50p 38.75p 10723187
26/01/2017 40.50p 40.50p 39.50p 39.50p 750064
25/01/2017 40.50p 40.50p 39.75p 39.75p 6487539
24/01/2017 39.00p 40.25p 39.00p 40.00p 7583606
23/01/2017 40.50p 40.50p 39.00p 39.25p 1465080
20/01/2017 39.25p 40.42p 39.00p 39.25p 2707410
19/01/2017 39.75p 39.75p 38.87p 39.25p 1211038
18/01/2017 37.50p 39.75p 37.50p 39.25p 2314661
17/01/2017 40.00p 40.00p 37.63p 37.75p 2362621
16/01/2017 40.00p 40.00p 38.07p 39.00p 2857029

*Close Price adjusted for both dividends and splits