IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/04/2012 27.25p 27.60p 26.25p 26.25p 686100
13/04/2012 27.25p 27.75p 26.50p 27.00p 1322052
12/04/2012 27.25p 27.45p 26.50p 26.50p 1598196
11/04/2012 28.00p 28.00p 27.00p 27.25p 677674
10/04/2012 27.00p 27.76p 26.58p 27.50p 1223681
05/04/2012 28.25p 28.50p 26.00p 26.50p 4002731
04/04/2012 28.50p 29.00p 28.25p 28.50p 1934920
03/04/2012 29.00p 29.75p 28.75p 28.75p 3118374
02/04/2012 30.25p 30.25p 28.61p 29.50p 846525
30/03/2012 29.75p 30.10p 29.25p 29.25p 751739
29/03/2012 30.00p 30.50p 29.25p 29.25p 3947383
28/03/2012 30.00p 30.80p 29.65p 30.25p 681516
27/03/2012 30.00p 31.00p 29.60p 30.50p 1394465
26/03/2012 30.00p 30.25p 29.50p 30.25p 2743104
23/03/2012 28.75p 29.93p 28.65p 29.75p 3036373
22/03/2012 29.25p 29.68p 28.35p 29.25p 3226182
21/03/2012 31.00p 31.66p 27.55p 29.50p 6909255
20/03/2012 31.00p 31.00p 29.00p 29.25p 2165432
19/03/2012 30.75p 32.00p 29.69p 30.25p 5078314
16/03/2012 29.50p 30.75p 28.69p 30.50p 915626
15/03/2012 29.50p 29.70p 28.67p 29.00p 1308086
14/03/2012 28.50p 29.93p 28.30p 29.12p 4463657
13/03/2012 28.00p 28.49p 27.27p 27.75p 659501
12/03/2012 28.00p 28.46p 27.00p 27.00p 1086501
09/03/2012 27.75p 28.50p 27.25p 28.50p 932749
08/03/2012 27.75p 28.00p 27.50p 27.50p 1691737
07/03/2012 27.25p 28.25p 27.11p 27.75p 1692604
06/03/2012 29.00p 29.45p 27.27p 27.50p 2599539
05/03/2012 28.25p 29.75p 27.75p 29.00p 2629086
02/03/2012 28.50p 28.67p 27.56p 28.00p 6741463
01/03/2012 27.00p 29.05p 26.85p 28.50p 2330189
29/02/2012 27.75p 27.75p 27.00p 27.00p 3008436
28/02/2012 27.00p 27.00p 26.25p 26.75p 2040476
27/02/2012 26.25p 27.97p 26.25p 26.50p 4136621
24/02/2012 25.50p 26.75p 25.20p 26.25p 2480883
23/02/2012 25.25p 25.50p 24.33p 24.75p 678205
22/02/2012 26.00p 26.00p 24.50p 25.50p 374250
21/02/2012 25.00p 25.75p 23.75p 25.50p 1034792
20/02/2012 25.50p 25.75p 24.15p 25.25p 1085112
17/02/2012 26.50p 26.95p 24.75p 25.75p 1868311
16/02/2012 25.25p 26.75p 24.75p 26.75p 1699067
15/02/2012 25.75p 26.00p 24.78p 25.25p 520785
14/02/2012 25.00p 26.15p 24.53p 25.50p 704248
13/02/2012 25.50p 25.75p 24.25p 25.00p 1315706
10/02/2012 24.75p 25.75p 24.75p 25.50p 392210
09/02/2012 25.50p 25.75p 24.50p 25.75p 1458850
08/02/2012 26.00p 26.21p 25.00p 25.25p 1643496
07/02/2012 26.25p 26.50p 25.25p 26.50p 528637
06/02/2012 25.50p 27.00p 25.26p 26.00p 2252566
03/02/2012 25.00p 25.75p 24.25p 25.75p 1423874
02/02/2012 24.75p 26.75p 24.67p 25.00p 3991924
01/02/2012 24.00p 24.50p 23.87p 24.50p 406897
31/01/2012 24.25p 24.75p 23.99p 24.50p 896260
30/01/2012 24.50p 25.20p 23.53p 23.75p 1574337
27/01/2012 25.00p 25.50p 24.75p 25.50p 915480
26/01/2012 26.00p 26.35p 25.20p 25.75p 1230876
25/01/2012 26.50p 27.71p 25.06p 25.75p 2378031
24/01/2012 25.50p 26.05p 25.33p 25.75p 4538767
23/01/2012 25.50p 26.00p 25.03p 25.25p 1831970
20/01/2012 24.50p 25.75p 24.19p 25.00p 2546817
19/01/2012 24.50p 25.00p 23.54p 24.00p 1284595
18/01/2012 24.75p 26.25p 23.79p 25.00p 5734027
17/01/2012 23.25p 24.75p 23.00p 23.50p 1052527
16/01/2012 24.00p 25.20p 22.50p 23.75p 1700446
13/01/2012 24.50p 25.00p 22.50p 24.75p 2754658
12/01/2012 23.75p 27.25p 22.91p 24.00p 7901646
11/01/2012 19.50p 24.40p 18.86p 22.75p 3166620
10/01/2012 19.00p 19.35p 18.53p 18.75p 1099824
09/01/2012 18.75p 19.50p 18.75p 19.25p 338768
06/01/2012 19.25p 19.50p 18.75p 19.50p 1037363
05/01/2012 19.50p 19.50p 18.65p 19.25p 662061
04/01/2012 19.00p 19.38p 18.75p 18.75p 767536
03/01/2012 18.25p 19.64p 18.25p 19.00p 1350663
30/12/2011 18.50p 18.87p 18.00p 18.50p 244605
29/12/2011 19.00p 19.00p 18.05p 19.00p 153971
28/12/2011 18.00p 19.00p 18.00p 18.50p 939239
23/12/2011 18.25p 18.64p 18.00p 18.00p 362639
22/12/2011 18.25p 19.00p 18.02p 18.25p 1144849
21/12/2011 19.00p 19.00p 18.50p 19.00p 326500
20/12/2011 18.50p 19.00p 18.50p 19.00p 362611
19/12/2011 19.00p 19.00p 18.50p 18.50p 814223
16/12/2011 19.00p 19.00p 18.50p 19.00p 1156237
15/12/2011 19.25p 19.60p 18.11p 19.00p 489263
14/12/2011 18.75p 19.66p 18.75p 19.00p 431739
13/12/2011 19.25p 19.75p 18.61p 19.50p 531081
12/12/2011 19.50p 19.50p 18.51p 18.75p 3203898
09/12/2011 19.75p 19.75p 18.54p 19.25p 2676593
08/12/2011 19.75p 20.27p 19.50p 19.75p 167147
07/12/2011 19.75p 20.25p 19.75p 20.00p 577057
06/12/2011 20.00p 20.25p 19.75p 20.25p 308595
05/12/2011 20.00p 20.25p 19.75p 20.25p 745769
02/12/2011 20.50p 20.90p 20.00p 20.25p 1009637
01/12/2011 20.25p 21.01p 19.00p 20.50p 5035382
30/11/2011 18.75p 20.25p 18.75p 19.25p 1954582
29/11/2011 20.00p 20.00p 19.00p 19.25p 577871
28/11/2011 18.25p 19.78p 18.25p 19.50p 1542542
25/11/2011 18.75p 18.75p 17.94p 18.00p 971919
24/11/2011 18.00p 18.63p 17.75p 17.75p 1662238
23/11/2011 18.25p 18.75p 18.00p 18.00p 3122781
22/11/2011 18.25p 19.17p 18.25p 18.25p 1457838
21/11/2011 18.25p 19.15p 18.25p 18.25p 3805960
18/11/2011 19.50p 19.50p 18.58p 18.75p 310260
17/11/2011 19.00p 19.60p 18.58p 19.00p 1335887
16/11/2011 20.00p 20.50p 19.13p 19.75p 1775285
15/11/2011 19.00p 20.69p 19.00p 20.25p 4092963
14/11/2011 20.00p 20.67p 19.00p 19.25p 2076136
11/11/2011 18.50p 20.75p 18.50p 20.00p 8243927
10/11/2011 17.75p 18.75p 17.25p 18.75p 4988571
09/11/2011 18.50p 18.64p 17.65p 18.50p 9921215
08/11/2011 18.25p 18.92p 17.75p 17.75p 4357896
07/11/2011 20.00p 20.00p 18.00p 18.50p 3876690
04/11/2011 19.00p 20.25p 19.00p 19.50p 15616111
03/11/2011 20.75p 20.75p 19.00p 19.50p 4595367
02/11/2011 18.50p 20.25p 18.50p 20.00p 5085416
01/11/2011 20.50p 20.50p 18.00p 18.50p 11184316
31/10/2011 21.50p 22.00p 19.90p 20.00p 4610628
28/10/2011 23.75p 23.75p 21.00p 22.00p 6153151
27/10/2011 24.00p 24.50p 23.08p 23.50p 16519420
26/10/2011 25.00p 25.64p 22.25p 23.25p 19117432
25/10/2011 32.25p 32.25p 30.91p 31.00p 1078146
24/10/2011 31.25p 32.04p 31.25p 31.25p 405214
21/10/2011 31.50p 32.28p 31.25p 31.25p 608808
20/10/2011 32.00p 32.50p 31.41p 31.75p 1092543
19/10/2011 32.50p 33.49p 32.16p 32.25p 1110421
18/10/2011 33.50p 33.50p 31.78p 32.88p 1391216
17/10/2011 32.00p 35.50p 32.00p 34.00p 2895427
14/10/2011 29.00p 33.17p 29.00p 32.50p 4560639
13/10/2011 28.50p 30.15p 28.50p 29.00p 1433171
12/10/2011 27.00p 29.00p 27.00p 29.00p 1076963
11/10/2011 26.75p 28.00p 26.50p 27.50p 6048886
10/10/2011 25.00p 28.38p 25.00p 27.25p 1637703
07/10/2011 22.75p 26.00p 22.75p 26.00p 1771258
06/10/2011 22.00p 23.50p 22.00p 23.50p 230097
05/10/2011 21.75p 23.29p 21.75p 23.00p 471293
04/10/2011 23.00p 23.59p 21.55p 22.25p 991131
03/10/2011 24.75p 24.75p 22.17p 23.00p 2691718
30/09/2011 25.00p 25.75p 23.50p 23.50p 2307159
29/09/2011 26.50p 27.00p 25.00p 25.25p 1461311
28/09/2011 26.00p 27.00p 26.00p 26.75p 2075703
27/09/2011 26.50p 27.00p 26.00p 26.25p 832692
26/09/2011 26.25p 26.77p 25.95p 26.00p 850653
23/09/2011 27.50p 28.00p 25.25p 25.50p 3765283
22/09/2011 28.25p 29.00p 27.85p 28.00p 873564
21/09/2011 29.00p 29.48p 28.50p 29.25p 900032
20/09/2011 29.25p 29.50p 29.00p 29.25p 602134
19/09/2011 29.00p 30.00p 29.00p 29.25p 1682117
16/09/2011 29.00p 30.00p 29.00p 29.12p 3786579
15/09/2011 29.50p 29.50p 28.25p 29.50p 1871609
14/09/2011 27.75p 28.50p 27.75p 28.25p 2174330
13/09/2011 28.00p 28.10p 27.58p 27.75p 1180157
12/09/2011 27.75p 28.50p 27.75p 28.00p 304305
09/09/2011 29.00p 29.00p 27.75p 28.50p 2630143
08/09/2011 29.50p 29.50p 27.50p 28.00p 1642813
07/09/2011 33.00p 33.00p 28.00p 28.50p 4345975
06/09/2011 32.25p 32.82p 31.75p 32.00p 888464
05/09/2011 32.50p 33.01p 31.73p 32.00p 906525
02/09/2011 35.00p 35.00p 32.50p 33.00p 1131854
01/09/2011 33.00p 34.75p 33.00p 34.25p 1600817
31/08/2011 31.00p 33.00p 30.33p 33.00p 1296567
30/08/2011 30.00p 31.00p 29.00p 30.75p 498052
26/08/2011 29.25p 29.25p 28.65p 29.00p 262466
25/08/2011 30.00p 30.40p 28.71p 29.00p 524408
24/08/2011 29.50p 29.75p 28.71p 29.50p 1073196
23/08/2011 28.00p 29.42p 28.00p 28.75p 748385
22/08/2011 28.50p 30.14p 28.00p 28.00p 653440
19/08/2011 29.00p 29.25p 26.75p 28.75p 1274745
18/08/2011 32.00p 32.00p 27.75p 28.00p 1491499
17/08/2011 31.00p 32.00p 31.00p 31.75p 1009700
16/08/2011 31.75p 33.00p 31.00p 31.50p 1641673
15/08/2011 30.00p 32.77p 29.00p 32.75p 1977554
12/08/2011 29.75p 29.75p 28.50p 29.50p 656926
11/08/2011 27.50p 29.00p 27.50p 29.00p 833535
10/08/2011 28.00p 29.75p 27.25p 27.25p 1984789
09/08/2011 26.00p 28.50p 24.50p 28.50p 4507853
08/08/2011 28.50p 28.89p 26.05p 26.75p 3751828
05/08/2011 29.75p 30.00p 28.50p 28.75p 13901887
04/08/2011 31.00p 32.02p 29.75p 30.25p 3005759
03/08/2011 31.75p 32.00p 28.01p 31.00p 17148892
02/08/2011 33.75p 33.75p 31.00p 31.00p 5396048
01/08/2011 35.00p 35.00p 33.07p 33.50p 748379
29/07/2011 35.25p 35.64p 34.36p 34.75p 993959
28/07/2011 36.00p 36.78p 35.00p 35.50p 2544194
27/07/2011 36.00p 37.75p 36.00p 37.00p 1450422
26/07/2011 37.00p 37.00p 36.00p 36.50p 794105
25/07/2011 36.50p 36.88p 35.75p 36.50p 795032
22/07/2011 37.00p 37.50p 36.05p 36.50p 1360403
21/07/2011 37.75p 38.85p 35.10p 36.25p 5448058
20/07/2011 38.00p 39.09p 37.50p 38.00p 1303873
19/07/2011 38.25p 38.25p 36.93p 37.50p 8264864
18/07/2011 40.00p 41.50p 36.75p 37.00p 4908621
15/07/2011 41.75p 41.75p 40.55p 40.75p 517529
14/07/2011 41.75p 44.25p 40.75p 41.25p 3220003
13/07/2011 43.00p 43.00p 40.25p 41.50p 3777519
12/07/2011 43.00p 43.00p 40.50p 42.00p 2015477
11/07/2011 44.00p 45.50p 42.75p 43.50p 2562641
08/07/2011 45.75p 46.15p 43.50p 44.50p 2640931
07/07/2011 43.50p 46.25p 43.19p 46.25p 3480796
06/07/2011 43.00p 43.75p 42.00p 43.50p 1524549
05/07/2011 43.75p 43.75p 43.00p 43.25p 195544
04/07/2011 43.00p 45.00p 42.25p 43.50p 2567218

*Close Price adjusted for both dividends and splits