IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/01/2013 34.75p 34.94p 33.45p 33.50p 1373812
29/01/2013 33.75p 35.43p 33.75p 34.50p 883553
28/01/2013 33.50p 34.50p 33.00p 34.00p 6955908
25/01/2013 33.00p 34.00p 33.00p 33.25p 2717752
24/01/2013 33.00p 33.50p 33.00p 33.00p 293322
23/01/2013 33.50p 33.58p 32.75p 33.50p 3057192
22/01/2013 34.00p 34.47p 33.00p 33.50p 1892384
21/01/2013 35.00p 35.36p 33.50p 34.00p 1593810
18/01/2013 35.00p 35.30p 34.25p 35.00p 1313045
17/01/2013 34.50p 35.25p 34.00p 35.25p 1690543
16/01/2013 35.00p 35.50p 33.55p 34.25p 1802334
15/01/2013 36.25p 36.50p 34.50p 35.25p 3683518
14/01/2013 37.00p 38.00p 36.00p 36.50p 4930364
11/01/2013 35.00p 37.00p 33.99p 36.00p 6747032
10/01/2013 29.25p 36.00p 29.25p 35.00p 14943519
09/01/2013 30.00p 30.00p 28.63p 29.25p 1680112
08/01/2013 29.75p 30.48p 28.50p 29.50p 10552561
07/01/2013 32.00p 33.90p 30.50p 31.00p 4458703
04/01/2013 30.00p 30.25p 29.00p 30.00p 1022578
03/01/2013 30.00p 30.00p 29.22p 29.75p 1404859
02/01/2013 29.25p 32.00p 29.25p 30.00p 3476049
31/12/2012 29.50p 31.50p 29.03p 30.75p 2691803
28/12/2012 28.00p 28.99p 27.50p 28.50p 774553
27/12/2012 27.25p 29.28p 27.25p 28.75p 801598
24/12/2012 27.50p 28.75p 26.95p 27.88p 689847
21/12/2012 28.25p 28.25p 26.51p 27.25p 952829
20/12/2012 28.50p 28.50p 27.31p 27.50p 286665
19/12/2012 27.00p 28.50p 27.00p 28.00p 1714123
18/12/2012 28.00p 28.25p 27.11p 28.25p 566108
17/12/2012 27.50p 27.85p 26.63p 27.25p 972722
14/12/2012 28.00p 28.42p 27.00p 27.00p 1481414
13/12/2012 28.75p 28.98p 28.00p 28.25p 670414
12/12/2012 28.75p 29.25p 28.25p 28.25p 1560093
11/12/2012 28.75p 28.75p 27.75p 28.50p 5079440
10/12/2012 27.50p 28.65p 27.50p 28.00p 1573504
07/12/2012 27.00p 28.87p 27.00p 28.50p 1074886
06/12/2012 28.75p 28.80p 27.00p 28.25p 3255615
05/12/2012 27.25p 27.95p 25.69p 27.25p 2619095
04/12/2012 26.50p 27.80p 25.00p 27.25p 2940830
03/12/2012 26.75p 26.75p 25.05p 25.75p 884771
30/11/2012 26.00p 26.88p 25.00p 26.00p 2204548
29/11/2012 27.25p 27.25p 26.00p 26.50p 1891022
28/11/2012 28.50p 28.50p 26.32p 27.00p 3547508
27/11/2012 28.00p 28.50p 27.25p 28.25p 1494892
26/11/2012 29.25p 29.50p 28.00p 28.00p 1082328
23/11/2012 30.50p 30.50p 29.00p 29.00p 1095187
22/11/2012 30.75p 31.92p 29.69p 29.75p 781185
21/11/2012 29.75p 32.00p 29.55p 30.63p 992228
20/11/2012 29.00p 30.02p 28.00p 29.75p 792567
19/11/2012 28.25p 29.25p 28.25p 28.75p 283987
16/11/2012 28.00p 29.25p 27.50p 28.75p 1357868
15/11/2012 28.75p 29.25p 28.25p 28.50p 579454
14/11/2012 29.25p 30.00p 28.00p 28.25p 1136068
13/11/2012 29.50p 30.50p 28.75p 28.75p 469100
12/11/2012 29.25p 30.00p 29.25p 29.75p 1123827
09/11/2012 31.00p 31.45p 29.25p 29.50p 1293562
08/11/2012 31.50p 32.00p 31.00p 31.00p 1522043
07/11/2012 32.75p 33.00p 31.50p 31.50p 1924041
06/11/2012 33.00p 33.20p 32.50p 32.75p 811111
05/11/2012 31.50p 33.05p 31.50p 32.75p 4029288
02/11/2012 32.00p 32.25p 31.50p 32.25p 350098
01/11/2012 31.50p 32.00p 31.50p 31.50p 485563
31/10/2012 31.25p 33.02p 30.83p 32.00p 2778788
30/10/2012 31.50p 31.75p 30.74p 31.25p 992879
29/10/2012 33.00p 33.40p 31.47p 31.75p 7598660
26/10/2012 32.50p 32.95p 31.94p 32.75p 2104882
25/10/2012 32.50p 33.00p 32.00p 33.00p 2059754
24/10/2012 32.25p 33.25p 32.25p 33.25p 1641565
23/10/2012 33.00p 33.65p 31.50p 32.00p 4567626
22/10/2012 32.50p 34.50p 32.50p 33.00p 6107951
19/10/2012 31.00p 32.95p 30.32p 32.50p 12189078
18/10/2012 29.75p 30.50p 29.73p 30.50p 1786982
17/10/2012 28.50p 30.36p 28.50p 30.00p 12772415
16/10/2012 27.75p 29.10p 27.55p 28.50p 2932869
15/10/2012 27.25p 27.75p 26.80p 27.75p 1338957
12/10/2012 26.25p 27.25p 26.25p 26.75p 3927166
11/10/2012 26.25p 27.05p 26.00p 26.75p 1959600
10/10/2012 26.25p 26.55p 26.00p 26.25p 689537
09/10/2012 26.25p 27.10p 26.25p 26.50p 1390968
08/10/2012 26.50p 26.75p 26.30p 26.75p 2974429
05/10/2012 26.00p 26.75p 26.00p 26.50p 1503941
04/10/2012 27.25p 27.25p 26.00p 26.75p 3863749
03/10/2012 27.00p 27.35p 26.75p 27.00p 2255442
02/10/2012 27.50p 28.00p 27.25p 27.50p 6728576
01/10/2012 27.00p 27.75p 26.32p 27.50p 2260829
28/09/2012 25.75p 27.00p 25.55p 27.00p 4654972
27/09/2012 25.75p 26.25p 25.50p 25.75p 2476056
26/09/2012 26.75p 26.81p 25.00p 26.25p 2884719
25/09/2012 27.00p 27.25p 26.75p 27.25p 865655
24/09/2012 26.50p 27.00p 26.45p 27.00p 318339
21/09/2012 27.00p 27.00p 26.19p 26.50p 492866
20/09/2012 26.50p 26.75p 26.25p 26.75p 127853
19/09/2012 26.75p 27.00p 26.50p 26.50p 578315
18/09/2012 26.75p 27.00p 26.18p 27.00p 613902
17/09/2012 26.75p 27.00p 26.50p 26.75p 623189
14/09/2012 26.25p 27.00p 25.85p 27.00p 1242674
13/09/2012 25.75p 26.00p 25.30p 25.75p 1689567
12/09/2012 26.00p 26.20p 25.75p 25.75p 226601
11/09/2012 26.50p 26.75p 25.75p 25.75p 620668
10/09/2012 27.25p 27.25p 26.50p 26.75p 1487836
07/09/2012 27.00p 27.50p 27.00p 27.25p 646503
06/09/2012 27.00p 27.25p 26.05p 27.25p 295259
05/09/2012 27.50p 27.67p 26.25p 26.50p 733694
04/09/2012 27.75p 27.75p 27.25p 27.50p 3042136
03/09/2012 28.00p 28.00p 27.25p 27.25p 467256
31/08/2012 27.50p 28.65p 27.50p 28.00p 1826209
30/08/2012 26.50p 27.55p 26.41p 27.50p 1285589
29/08/2012 26.50p 27.44p 26.09p 26.75p 1322183
28/08/2012 27.75p 27.75p 25.91p 26.00p 986583
24/08/2012 27.25p 27.25p 26.25p 26.50p 690674
23/08/2012 27.00p 27.46p 26.70p 26.75p 398231
22/08/2012 27.25p 27.25p 26.50p 26.50p 1811958
21/08/2012 27.25p 27.75p 27.00p 27.00p 1003906
20/08/2012 27.00p 27.50p 26.55p 27.00p 1147448
17/08/2012 25.75p 27.00p 25.60p 26.50p 2376214
16/08/2012 24.50p 25.75p 24.00p 25.50p 2240391
15/08/2012 24.75p 25.00p 24.15p 24.25p 590959
14/08/2012 25.00p 25.24p 24.50p 24.50p 2039665
13/08/2012 27.25p 27.25p 24.55p 24.75p 1153480
10/08/2012 27.25p 27.30p 25.80p 26.25p 1261560
09/08/2012 27.00p 27.50p 27.00p 27.00p 331494
08/08/2012 25.25p 27.40p 25.25p 27.00p 1353510
07/08/2012 25.75p 25.75p 25.25p 25.50p 3981504
06/08/2012 25.25p 26.00p 25.25p 25.50p 996727
03/08/2012 25.50p 26.50p 25.25p 25.25p 1783590
02/08/2012 25.50p 26.40p 25.25p 25.75p 2924880
01/08/2012 24.75p 25.75p 24.69p 25.50p 4064718
31/07/2012 25.00p 25.00p 23.50p 24.50p 4053476
30/07/2012 25.00p 25.00p 24.25p 24.50p 1640277
27/07/2012 26.00p 26.00p 24.50p 25.00p 859760
26/07/2012 26.00p 26.00p 24.50p 25.50p 971505
25/07/2012 26.00p 26.40p 25.50p 25.75p 1042379
24/07/2012 27.00p 27.35p 25.42p 25.75p 2016680
23/07/2012 27.00p 27.80p 26.63p 27.50p 806149
20/07/2012 27.75p 28.15p 27.50p 27.75p 3850723
19/07/2012 27.50p 28.75p 27.25p 27.75p 2170814
18/07/2012 27.50p 27.75p 27.00p 27.50p 2487173
17/07/2012 27.50p 28.00p 27.25p 27.50p 1164533
16/07/2012 27.75p 27.92p 27.25p 27.75p 2576122
13/07/2012 28.50p 28.50p 27.75p 28.00p 561476
12/07/2012 27.75p 28.25p 27.50p 27.50p 1261985
11/07/2012 28.00p 28.92p 27.50p 27.75p 1628581
10/07/2012 29.75p 29.75p 27.19p 27.75p 22050328
09/07/2012 30.00p 30.25p 29.00p 29.25p 539008
06/07/2012 29.50p 31.65p 29.33p 29.75p 7025802
05/07/2012 29.50p 29.90p 28.91p 29.00p 2955559
04/07/2012 29.25p 29.75p 28.75p 29.25p 2050522
03/07/2012 29.75p 30.00p 28.78p 29.25p 1608625
02/07/2012 27.50p 30.52p 27.45p 29.75p 2905606
29/06/2012 27.00p 28.00p 26.93p 27.75p 3726208
28/06/2012 27.00p 27.15p 26.50p 26.50p 221610
27/06/2012 26.50p 27.25p 26.10p 27.25p 2114111
26/06/2012 27.00p 27.50p 26.15p 26.50p 1352610
25/06/2012 27.00p 27.75p 26.12p 26.75p 956616
22/06/2012 28.75p 28.75p 27.25p 27.25p 1642901
21/06/2012 28.75p 29.41p 28.25p 28.75p 547572
20/06/2012 29.00p 29.54p 28.50p 28.50p 482646
19/06/2012 28.75p 29.75p 28.75p 29.00p 364800
18/06/2012 28.50p 29.87p 28.50p 28.50p 1819478
15/06/2012 27.00p 31.00p 26.05p 30.00p 15013554
14/06/2012 26.50p 26.75p 26.25p 26.50p 2830098
13/06/2012 25.75p 27.45p 25.11p 26.50p 5359051
12/06/2012 26.25p 26.25p 24.75p 25.50p 1577504
11/06/2012 26.00p 26.75p 25.50p 25.75p 771308
08/06/2012 26.50p 26.95p 26.00p 26.12p 842417
07/06/2012 26.25p 26.75p 25.50p 26.50p 3617992
06/06/2012 24.50p 28.23p 24.50p 26.50p 3427614
01/06/2012 23.00p 24.00p 22.75p 23.75p 2256491
31/05/2012 22.50p 23.50p 22.25p 23.50p 1547177
30/05/2012 21.50p 22.21p 21.50p 22.00p 750030
29/05/2012 21.00p 22.00p 20.98p 22.00p 1945428
28/05/2012 21.75p 21.75p 20.50p 20.75p 506541
25/05/2012 22.75p 22.75p 20.75p 20.75p 912383
24/05/2012 23.00p 23.70p 22.00p 22.00p 496219
23/05/2012 26.00p 26.00p 23.25p 23.25p 1176006
22/05/2012 22.50p 25.35p 22.33p 24.75p 744748
21/05/2012 22.00p 23.64p 21.58p 22.25p 775745
18/05/2012 20.00p 22.00p 20.00p 22.00p 769136
17/05/2012 21.25p 21.50p 20.00p 20.00p 726206
16/05/2012 21.00p 21.75p 19.65p 20.25p 2956121
15/05/2012 21.50p 22.25p 21.25p 21.50p 818827
14/05/2012 22.00p 22.00p 20.15p 22.00p 1557224
11/05/2012 23.50p 23.68p 21.50p 22.00p 1100697
10/05/2012 22.75p 24.00p 22.36p 24.00p 682316
09/05/2012 22.50p 23.21p 22.15p 23.00p 852762
08/05/2012 25.00p 25.75p 22.50p 22.50p 1819885
04/05/2012 25.50p 26.33p 25.08p 25.50p 1228405
03/05/2012 24.25p 25.50p 23.86p 25.00p 3320085
02/05/2012 25.75p 25.75p 23.50p 24.25p 3167528
01/05/2012 25.00p 25.42p 25.00p 25.00p 786705
30/04/2012 26.00p 26.00p 24.51p 25.00p 773010
27/04/2012 25.50p 25.94p 25.00p 25.50p 2816789
26/04/2012 26.75p 27.50p 25.50p 25.50p 1914139
25/04/2012 27.00p 27.75p 26.83p 27.25p 402832
24/04/2012 25.25p 27.08p 25.00p 27.00p 856084
23/04/2012 26.25p 27.00p 25.00p 25.00p 1962950
20/04/2012 27.75p 28.98p 26.25p 26.25p 2296570
19/04/2012 27.25p 28.50p 27.25p 28.50p 738849
18/04/2012 27.75p 28.00p 27.25p 27.75p 530112
17/04/2012 27.00p 28.00p 26.86p 27.75p 807511

*Close Price adjusted for both dividends and splits