IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/03/2016 24.00p 24.00p 22.75p 23.50p 1393551
30/03/2016 23.00p 23.87p 22.00p 23.50p 3440643
29/03/2016 23.00p 23.75p 21.50p 22.00p 3343966
24/03/2016 22.00p 22.50p 20.50p 22.25p 2994856
23/03/2016 20.00p 21.50p 19.55p 21.50p 2864891
22/03/2016 19.00p 20.00p 18.20p 19.50p 36887576
21/03/2016 18.50p 19.12p 18.10p 18.50p 637913
18/03/2016 18.50p 18.94p 18.50p 18.50p 555038
17/03/2016 18.75p 19.00p 18.70p 19.00p 427381
16/03/2016 19.50p 19.50p 18.45p 18.75p 1660564
15/03/2016 19.00p 19.50p 18.50p 19.50p 1576631
14/03/2016 19.00p 19.00p 18.70p 19.00p 571920
11/03/2016 18.75p 19.00p 18.60p 19.00p 332372
10/03/2016 19.00p 19.00p 18.25p 18.50p 481986
09/03/2016 18.75p 19.00p 18.50p 19.00p 385033
08/03/2016 19.00p 19.00p 18.25p 19.00p 455953
07/03/2016 19.50p 19.75p 18.75p 19.25p 2595189
04/03/2016 19.50p 19.84p 19.50p 19.50p 3696649
03/03/2016 19.50p 19.63p 19.25p 19.50p 116467
02/03/2016 19.25p 19.52p 19.25p 19.25p 516576
01/03/2016 19.75p 19.75p 19.25p 19.75p 212794
29/02/2016 19.25p 19.65p 19.00p 19.25p 933339
26/02/2016 18.50p 19.25p 18.05p 19.25p 910801
25/02/2016 18.00p 18.45p 18.00p 18.25p 452301
24/02/2016 18.00p 18.45p 18.00p 18.00p 217754
23/02/2016 18.25p 18.70p 18.25p 18.25p 95811
22/02/2016 18.50p 18.82p 18.48p 18.50p 370059
19/02/2016 18.50p 18.50p 18.11p 18.50p 114600
18/02/2016 18.25p 18.75p 17.95p 18.50p 1388041
17/02/2016 18.25p 18.75p 17.95p 18.50p 570004
16/02/2016 18.25p 18.50p 17.50p 18.00p 1503046
15/02/2016 18.25p 18.56p 18.08p 18.50p 2451999
12/02/2016 18.00p 18.52p 17.25p 18.00p 1817820
11/02/2016 18.50p 18.87p 18.25p 18.25p 788119
10/02/2016 18.50p 19.13p 17.25p 18.50p 2413312
09/02/2016 19.50p 19.66p 19.00p 19.00p 434401
08/02/2016 19.50p 19.93p 19.05p 19.25p 607862
05/02/2016 19.25p 20.50p 19.25p 19.50p 478691
04/02/2016 19.50p 19.80p 18.96p 19.37p 340382
03/02/2016 19.50p 19.80p 18.50p 18.75p 323169
02/02/2016 19.25p 19.80p 19.25p 19.50p 365788
01/02/2016 20.00p 20.50p 19.25p 19.25p 468015
29/01/2016 20.25p 20.50p 19.67p 20.50p 545046
28/01/2016 19.00p 19.84p 19.00p 19.50p 236547
27/01/2016 20.50p 20.50p 19.50p 19.75p 548033
26/01/2016 19.75p 20.50p 19.68p 20.50p 678938
25/01/2016 20.00p 20.00p 19.25p 19.25p 459909
22/01/2016 19.00p 20.00p 19.00p 20.00p 768888
21/01/2016 19.00p 19.15p 18.75p 18.75p 506995
20/01/2016 19.00p 19.53p 18.50p 19.00p 1292796
19/01/2016 20.75p 20.75p 19.00p 19.75p 829866
18/01/2016 20.50p 21.04p 20.00p 20.00p 727790
15/01/2016 22.00p 22.00p 20.75p 21.00p 607025
14/01/2016 22.00p 22.00p 20.50p 20.50p 1337425
13/01/2016 20.50p 21.55p 20.50p 21.00p 449265
12/01/2016 21.75p 21.88p 20.75p 21.00p 1687142
11/01/2016 21.00p 22.76p 20.11p 21.50p 3121538
08/01/2016 20.00p 21.00p 19.63p 21.00p 1282627
07/01/2016 18.50p 20.00p 18.50p 20.00p 1264053
06/01/2016 18.50p 19.50p 18.50p 19.50p 698720
05/01/2016 17.75p 19.42p 17.75p 19.25p 1708344
04/01/2016 18.00p 18.25p 17.41p 18.00p 1135713
31/12/2015 17.50p 18.50p 17.50p 17.50p 539902
30/12/2015 17.75p 18.00p 17.46p 18.00p 905089
29/12/2015 17.25p 17.93p 16.75p 17.50p 809905
24/12/2015 17.50p 17.98p 17.11p 17.75p 796746
23/12/2015 17.00p 18.00p 16.75p 18.00p 1199452
22/12/2015 17.50p 17.95p 16.75p 17.25p 972240
21/12/2015 18.00p 18.00p 17.21p 17.25p 1145403
18/12/2015 18.00p 18.27p 17.75p 18.25p 1165612
17/12/2015 18.00p 18.14p 17.00p 18.00p 2770182
16/12/2015 18.00p 19.00p 17.63p 18.00p 4031730
15/12/2015 19.00p 19.07p 15.78p 17.25p 3561123
14/12/2015 19.75p 19.81p 18.25p 18.75p 1197325
11/12/2015 20.75p 20.75p 19.75p 19.75p 346854
10/12/2015 20.00p 20.50p 19.31p 20.50p 514087
09/12/2015 20.25p 20.70p 19.25p 19.25p 693814
08/12/2015 20.50p 20.74p 20.05p 20.50p 269532
07/12/2015 21.25p 21.50p 20.58p 21.00p 659486
04/12/2015 21.25p 21.50p 20.78p 21.25p 413137
03/12/2015 20.50p 21.25p 20.10p 21.25p 477419
02/12/2015 20.75p 20.75p 20.00p 20.25p 590400
01/12/2015 21.75p 21.75p 19.71p 20.75p 2349751
30/11/2015 21.50p 22.00p 21.34p 22.00p 340684
27/11/2015 22.00p 22.00p 21.57p 21.75p 292437
26/11/2015 22.50p 22.50p 21.82p 22.00p 610961
25/11/2015 22.00p 22.25p 21.50p 22.25p 863349
24/11/2015 22.25p 22.43p 21.50p 21.75p 896219
23/11/2015 23.50p 23.50p 22.06p 22.50p 682242
20/11/2015 23.50p 23.50p 22.61p 23.25p 310506
19/11/2015 23.25p 23.42p 23.06p 23.13p 297993
18/11/2015 23.75p 23.75p 23.00p 23.00p 509209
17/11/2015 24.00p 24.00p 23.50p 23.75p 611412
16/11/2015 24.25p 24.25p 24.00p 24.00p 234367
13/11/2015 24.25p 24.75p 24.00p 24.00p 657423
12/11/2015 24.00p 24.57p 24.00p 24.50p 376822
11/11/2015 24.00p 24.75p 24.00p 24.25p 309079
10/11/2015 24.00p 24.50p 24.00p 24.25p 2823754
09/11/2015 24.00p 24.50p 24.00p 24.25p 234421
06/11/2015 24.50p 24.72p 24.25p 24.25p 240408
05/11/2015 24.75p 25.25p 24.50p 24.75p 863891
04/11/2015 24.75p 25.51p 24.55p 25.00p 674102
03/11/2015 24.50p 25.00p 24.50p 24.50p 566222
02/11/2015 25.75p 25.75p 24.62p 24.75p 359393
30/10/2015 24.75p 25.39p 24.50p 24.75p 163238
29/10/2015 26.50p 26.50p 24.75p 24.75p 718885
28/10/2015 25.25p 25.84p 25.25p 25.50p 1846739
27/10/2015 25.75p 25.84p 25.25p 25.50p 507045
26/10/2015 26.50p 26.50p 25.25p 25.50p 644092
23/10/2015 24.00p 26.25p 24.00p 26.00p 1318773
22/10/2015 25.50p 25.50p 24.70p 25.00p 783190
21/10/2015 25.50p 25.50p 24.75p 25.25p 376943
20/10/2015 25.00p 25.25p 24.70p 25.25p 829548
19/10/2015 25.00p 25.00p 24.50p 24.50p 334819
16/10/2015 24.50p 25.00p 24.36p 24.50p 1041772
15/10/2015 24.25p 24.50p 24.00p 24.25p 3053216
14/10/2015 24.75p 25.25p 24.25p 24.50p 514654
13/10/2015 26.00p 26.00p 24.75p 24.75p 2406940
12/10/2015 26.00p 26.00p 25.00p 25.25p 1636839
09/10/2015 26.50p 26.50p 25.50p 25.50p 1382150
08/10/2015 26.25p 27.00p 25.50p 25.75p 1483018
07/10/2015 25.50p 26.75p 24.75p 26.75p 3357270
06/10/2015 25.50p 25.50p 24.50p 24.50p 2043614
05/10/2015 25.00p 25.25p 24.55p 24.75p 1252032
02/10/2015 24.75p 25.00p 24.50p 25.00p 946773
01/10/2015 25.00p 25.00p 24.00p 24.50p 529679
30/09/2015 25.00p 25.00p 24.75p 24.75p 1156716
29/09/2015 25.00p 25.00p 24.50p 24.50p 536932
28/09/2015 25.25p 25.25p 24.84p 25.00p 1340372
25/09/2015 25.50p 25.50p 25.00p 25.25p 741630
24/09/2015 25.50p 25.50p 24.75p 25.50p 5974155
23/09/2015 25.00p 25.25p 24.84p 25.00p 1073685
22/09/2015 25.50p 25.50p 25.00p 25.25p 1060941
21/09/2015 25.25p 25.75p 25.09p 25.75p 743834
18/09/2015 26.00p 26.00p 25.00p 25.50p 3697476
17/09/2015 25.25p 25.50p 24.93p 25.50p 1755661
16/09/2015 24.75p 25.75p 24.50p 25.75p 3038081
15/09/2015 26.25p 26.27p 23.69p 24.50p 6180836
14/09/2015 25.00p 25.87p 25.00p 25.50p 843211
11/09/2015 25.00p 25.50p 24.94p 25.50p 407134
10/09/2015 24.50p 25.50p 24.50p 25.50p 502808
09/09/2015 24.75p 25.16p 24.50p 25.00p 1043480
08/09/2015 24.25p 24.32p 24.03p 24.25p 454301
07/09/2015 24.25p 24.50p 24.00p 24.50p 427960
04/09/2015 24.75p 24.75p 24.00p 24.25p 757746
03/09/2015 23.75p 25.00p 23.50p 25.00p 1244674
02/09/2015 23.75p 24.00p 23.52p 23.75p 251175
01/09/2015 24.00p 24.00p 23.20p 23.75p 756224
28/08/2015 24.00p 24.00p 23.00p 23.50p 480526
27/08/2015 23.50p 23.75p 23.00p 23.00p 1100977
26/08/2015 24.00p 24.50p 23.11p 24.00p 1233108
25/08/2015 23.00p 24.00p 22.00p 23.50p 705323
24/08/2015 23.00p 23.03p 21.25p 22.50p 6014668
21/08/2015 23.50p 23.95p 23.07p 23.25p 2114067
20/08/2015 23.75p 24.50p 23.75p 24.00p 244523
19/08/2015 24.50p 24.50p 23.99p 24.50p 878058
18/08/2015 24.00p 24.50p 23.50p 24.50p 1144520
17/08/2015 24.00p 24.33p 23.75p 24.00p 508470
14/08/2015 23.75p 24.50p 23.75p 24.50p 1265582
13/08/2015 23.50p 24.00p 23.50p 24.00p 332784
12/08/2015 24.00p 24.00p 23.75p 23.75p 666354
11/08/2015 23.75p 24.00p 23.50p 23.75p 1366599
10/08/2015 23.75p 24.24p 23.75p 23.75p 521717
07/08/2015 24.50p 25.13p 24.00p 24.00p 2096691
06/08/2015 26.00p 26.00p 24.50p 24.50p 530068
05/08/2015 25.00p 25.27p 25.00p 25.00p 442135
04/08/2015 25.25p 25.50p 25.00p 25.25p 1743684
03/08/2015 26.00p 26.00p 25.25p 25.25p 1217128
31/07/2015 26.00p 26.00p 25.00p 25.25p 11026694
30/07/2015 25.25p 25.75p 25.25p 25.50p 1161430
29/07/2015 25.50p 25.50p 25.25p 25.50p 584979
28/07/2015 25.00p 25.41p 25.00p 25.25p 6955274
27/07/2015 25.25p 25.85p 25.25p 25.25p 10456701
24/07/2015 26.00p 26.00p 25.50p 25.75p 1699547
23/07/2015 25.75p 26.50p 25.50p 26.00p 14647988
22/07/2015 25.25p 25.58p 24.67p 25.50p 6727505
21/07/2015 23.50p 25.19p 23.28p 24.75p 6778126
20/07/2015 24.00p 24.50p 23.00p 24.00p 3059376
17/07/2015 24.25p 24.25p 23.50p 23.75p 758878
16/07/2015 24.00p 24.25p 23.33p 24.25p 1524946
15/07/2015 22.75p 23.84p 22.47p 23.25p 1445993
14/07/2015 22.75p 22.75p 22.25p 22.75p 489229
13/07/2015 21.75p 22.60p 21.75p 22.25p 1078359
10/07/2015 22.00p 22.37p 21.68p 21.75p 260125
09/07/2015 21.75p 22.18p 21.50p 21.75p 565817
08/07/2015 22.25p 22.75p 21.50p 21.50p 845536
07/07/2015 22.50p 22.87p 22.25p 22.25p 392662
06/07/2015 23.00p 23.00p 22.25p 22.50p 755912
03/07/2015 22.50p 22.69p 22.50p 22.50p 514525
02/07/2015 22.75p 22.75p 22.50p 22.75p 584721
01/07/2015 22.75p 22.75p 22.25p 22.50p 581210
30/06/2015 22.25p 22.75p 22.25p 22.50p 1622238
29/06/2015 22.50p 22.65p 21.50p 22.50p 2543130
26/06/2015 22.50p 22.75p 22.25p 22.75p 1757917
25/06/2015 22.00p 22.50p 22.00p 22.25p 415423
24/06/2015 22.25p 22.25p 22.00p 22.25p 712038
23/06/2015 22.50p 22.54p 21.50p 21.75p 1020319
22/06/2015 22.50p 22.57p 22.00p 22.50p 1626940
19/06/2015 22.50p 22.50p 22.00p 22.25p 376472
18/06/2015 22.00p 22.25p 21.75p 22.25p 419211

*Close Price adjusted for both dividends and splits