IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/09/2010 31.00p 31.15p 29.50p 30.50p 3809256
14/09/2010 33.25p 33.60p 30.75p 31.00p 5571190
13/09/2010 33.75p 34.40p 33.00p 33.50p 3034529
10/09/2010 32.50p 33.90p 32.25p 33.75p 8284470
09/09/2010 31.75p 33.56p 31.68p 32.50p 2766141
08/09/2010 32.00p 32.75p 31.13p 31.75p 1750426
07/09/2010 31.75p 32.44p 31.67p 32.00p 1155557
06/09/2010 30.00p 32.50p 29.76p 31.75p 9995677
03/09/2010 27.75p 30.50p 27.70p 29.75p 3513632
02/09/2010 28.25p 28.42p 27.50p 28.00p 4714194
01/09/2010 26.50p 28.50p 26.00p 28.25p 9613544
31/08/2010 24.75p 25.50p 24.75p 25.50p 1030340
27/08/2010 24.75p 25.03p 24.00p 24.75p 1285191
26/08/2010 25.00p 25.55p 24.50p 24.75p 1875445
25/08/2010 24.25p 25.38p 24.12p 25.00p 4013489
24/08/2010 24.25p 24.50p 24.00p 24.25p 766149
23/08/2010 24.00p 24.39p 23.92p 24.25p 1741999
20/08/2010 24.25p 24.39p 23.75p 24.00p 749990
19/08/2010 24.00p 24.35p 23.64p 24.25p 755973
18/08/2010 23.75p 23.99p 23.25p 23.75p 580818
17/08/2010 23.50p 23.75p 23.07p 23.75p 1021224
16/08/2010 23.75p 24.00p 23.00p 23.50p 519165
13/08/2010 23.75p 24.50p 23.65p 24.25p 910685
12/08/2010 24.00p 24.00p 23.50p 23.75p 1122979
11/08/2010 24.50p 24.67p 23.58p 24.00p 502036
10/08/2010 24.75p 24.89p 24.23p 24.50p 458309
09/08/2010 24.75p 25.50p 24.61p 24.75p 700604
06/08/2010 24.50p 25.00p 24.10p 24.75p 1113440
05/08/2010 23.75p 25.00p 23.60p 24.50p 2849682
04/08/2010 23.50p 23.90p 23.00p 23.75p 7181713
03/08/2010 22.75p 23.00p 22.41p 22.75p 2032902
02/08/2010 21.75p 23.18p 21.75p 22.75p 3042266
30/07/2010 21.75p 21.81p 21.00p 21.75p 397615
29/07/2010 21.25p 21.96p 21.05p 21.75p 522980
28/07/2010 22.00p 22.00p 21.00p 21.25p 557027
27/07/2010 22.00p 22.25p 21.50p 22.00p 422377
26/07/2010 22.50p 22.70p 21.65p 22.00p 532230
23/07/2010 21.75p 23.00p 21.75p 22.50p 2370176
22/07/2010 20.25p 22.50p 20.25p 21.75p 16265160
21/07/2010 20.75p 20.75p 20.00p 20.25p 477575
20/07/2010 21.25p 21.25p 20.33p 20.75p 989196
19/07/2010 21.50p 22.00p 21.00p 21.25p 1828531
16/07/2010 21.75p 21.76p 21.00p 21.50p 1290357
15/07/2010 21.25p 22.75p 20.75p 21.75p 10052757
14/07/2010 18.25p 19.50p 18.25p 19.25p 2005764
13/07/2010 18.00p 18.75p 18.00p 18.25p 667193
12/07/2010 18.00p 18.10p 17.78p 18.00p 100833
09/07/2010 18.00p 18.15p 17.50p 18.00p 530369
08/07/2010 17.75p 18.10p 17.53p 18.00p 870795
07/07/2010 18.00p 18.00p 17.50p 17.75p 400509
06/07/2010 17.75p 18.15p 17.75p 18.00p 216492
05/07/2010 17.75p 17.75p 17.44p 17.75p 72746
02/07/2010 17.25p 17.75p 17.13p 17.75p 645551
01/07/2010 17.50p 17.50p 17.00p 17.25p 1865476
30/06/2010 17.75p 17.80p 17.12p 17.50p 1111462
29/06/2010 18.00p 18.00p 17.50p 17.75p 81931
28/06/2010 17.75p 17.83p 17.50p 17.75p 160007
25/06/2010 17.75p 17.87p 17.63p 17.75p 72440
24/06/2010 18.00p 18.00p 17.63p 17.75p 62235
23/06/2010 17.75p 18.00p 17.37p 18.00p 63914
22/06/2010 18.25p 18.25p 17.75p 17.75p 481599
21/06/2010 18.00p 18.35p 17.80p 18.25p 695023
18/06/2010 17.50p 18.00p 17.38p 18.00p 458828
17/06/2010 17.25p 17.50p 17.13p 17.50p 144053
16/06/2010 17.25p 17.40p 17.10p 17.25p 113987
15/06/2010 17.25p 17.39p 17.10p 17.25p 340716
14/06/2010 17.50p 17.56p 17.12p 17.25p 1402562
11/06/2010 17.00p 17.50p 16.75p 17.50p 1620023
10/06/2010 17.00p 17.00p 16.75p 17.00p 240000
09/06/2010 16.75p 17.00p 16.55p 17.00p 212915
08/06/2010 17.00p 17.00p 16.50p 16.75p 321713
07/06/2010 17.00p 17.00p 16.75p 17.00p 67402
04/06/2010 17.00p 17.00p 16.95p 17.00p 235586
03/06/2010 17.00p 17.25p 16.81p 17.00p 561845
02/06/2010 17.25p 17.25p 17.00p 17.00p 104723
01/06/2010 17.75p 18.00p 17.00p 17.25p 1198961
28/05/2010 18.25p 18.37p 17.50p 17.75p 1034371
27/05/2010 17.25p 18.40p 17.25p 18.25p 788299
26/05/2010 16.50p 17.41p 16.25p 17.25p 1985706
25/05/2010 16.75p 16.75p 16.00p 16.50p 520854
24/05/2010 16.50p 17.14p 16.50p 16.75p 627146
21/05/2010 17.00p 17.00p 16.00p 16.50p 573548
20/05/2010 17.00p 17.35p 16.75p 17.00p 917756
19/05/2010 17.25p 17.25p 16.50p 17.00p 282894
18/05/2010 17.50p 17.63p 17.00p 17.25p 222075
17/05/2010 17.50p 17.50p 17.00p 17.50p 177507
14/05/2010 18.25p 18.25p 17.50p 17.50p 1877961
13/05/2010 18.25p 18.43p 18.00p 18.25p 63602
12/05/2010 17.25p 18.50p 17.25p 18.25p 2099078
11/05/2010 17.75p 17.78p 17.00p 17.25p 2448749
10/05/2010 17.50p 18.45p 17.35p 17.75p 596351
07/05/2010 19.00p 19.00p 17.05p 17.25p 1470944
06/05/2010 19.00p 19.25p 18.75p 19.00p 1072148
05/05/2010 19.00p 19.10p 18.75p 19.00p 748524
04/05/2010 19.25p 19.25p 18.55p 19.00p 1447111
30/04/2010 19.25p 19.35p 19.00p 19.25p 705562
29/04/2010 19.25p 19.50p 19.00p 19.25p 1703158
28/04/2010 20.00p 20.00p 18.75p 19.25p 567492
27/04/2010 20.00p 20.15p 19.32p 20.00p 3174184
26/04/2010 19.50p 20.25p 19.37p 20.00p 1424983
23/04/2010 19.25p 19.75p 19.08p 19.50p 525770
22/04/2010 19.50p 19.50p 18.86p 19.25p 909121
21/04/2010 19.00p 20.00p 18.75p 19.50p 1050152
20/04/2010 19.00p 19.13p 18.75p 19.00p 341756
19/04/2010 19.75p 19.75p 19.00p 19.00p 720272
16/04/2010 20.75p 20.75p 19.25p 19.75p 2486757
15/04/2010 19.00p 20.67p 18.75p 20.50p 1268659
14/04/2010 18.25p 19.21p 18.25p 19.00p 2439922
13/04/2010 18.25p 18.50p 18.00p 18.25p 195819
12/04/2010 17.25p 18.50p 17.25p 18.50p 1351738
09/04/2010 17.25p 17.40p 17.13p 17.25p 104364
08/04/2010 17.25p 17.49p 17.13p 17.25p 285260
07/04/2010 16.50p 17.50p 16.49p 17.25p 2377370
06/04/2010 16.25p 16.50p 16.25p 16.50p 827408
01/04/2010 16.00p 16.25p 15.25p 16.25p 3615727
31/03/2010 16.75p 16.75p 15.75p 16.25p 8635656
30/03/2010 17.50p 17.50p 16.55p 16.75p 441236
29/03/2010 17.50p 17.50p 17.25p 17.50p 1819063
26/03/2010 17.75p 17.75p 17.40p 17.50p 2077477
25/03/2010 17.75p 17.75p 17.24p 17.75p 667274
24/03/2010 18.25p 18.40p 17.15p 17.75p 1767089
23/03/2010 17.75p 17.75p 17.50p 17.75p 1332023
22/03/2010 18.00p 18.00p 17.50p 17.75p 500761
19/03/2010 17.25p 18.25p 17.25p 18.00p 520265
18/03/2010 17.75p 17.75p 17.00p 17.25p 1809154
17/03/2010 17.75p 17.75p 17.50p 17.75p 212402
16/03/2010 17.75p 17.95p 17.60p 17.75p 234751
15/03/2010 18.00p 18.00p 17.60p 17.75p 89035
12/03/2010 18.00p 18.09p 17.65p 18.00p 52875
11/03/2010 18.00p 18.09p 17.72p 18.00p 29693
10/03/2010 17.25p 18.25p 17.25p 18.00p 1813852
09/03/2010 17.00p 17.43p 16.99p 17.25p 528563
08/03/2010 17.75p 17.75p 16.88p 17.00p 679248
05/03/2010 17.75p 17.75p 17.55p 17.75p 85842
04/03/2010 17.00p 18.25p 16.90p 17.75p 1896552
03/03/2010 16.75p 17.10p 16.60p 17.00p 1055351
02/03/2010 16.25p 16.85p 16.02p 16.75p 480405
01/03/2010 16.25p 16.40p 16.02p 16.25p 91347
26/02/2010 16.25p 16.37p 16.00p 16.25p 130842
25/02/2010 16.00p 16.32p 15.75p 16.25p 541111
24/02/2010 16.00p 16.00p 15.60p 15.75p 511613
23/02/2010 16.25p 16.25p 15.75p 16.00p 192612
22/02/2010 16.50p 16.50p 16.00p 16.25p 253378
19/02/2010 16.50p 16.50p 16.00p 16.50p 75000
18/02/2010 16.50p 16.63p 16.25p 16.50p 357513
17/02/2010 16.00p 16.85p 15.75p 16.50p 2446361
16/02/2010 16.25p 16.25p 15.50p 15.75p 1177698
15/02/2010 16.25p 16.25p 15.83p 16.25p 148114
12/02/2010 16.25p 16.50p 15.78p 16.00p 519702
11/02/2010 16.75p 16.82p 16.00p 16.25p 828835
10/02/2010 16.75p 16.88p 16.50p 16.75p 648624
09/02/2010 16.75p 16.80p 15.83p 16.75p 1098044
08/02/2010 17.75p 17.75p 16.50p 16.75p 663765
05/02/2010 17.75p 18.00p 17.41p 17.75p 325414
04/02/2010 17.75p 18.00p 17.40p 18.00p 1488950
03/02/2010 17.75p 17.80p 17.40p 17.75p 180526
02/02/2010 17.25p 17.89p 17.11p 17.75p 1206809
01/02/2010 17.25p 17.50p 17.00p 17.25p 588771
29/01/2010 18.50p 18.50p 17.00p 17.25p 1937031
28/01/2010 18.50p 18.70p 18.30p 18.50p 453107
27/01/2010 18.50p 18.72p 18.34p 18.50p 251362
26/01/2010 18.50p 18.76p 18.22p 18.50p 639423
25/01/2010 19.00p 19.00p 18.50p 18.50p 885495
22/01/2010 19.00p 19.13p 18.50p 19.00p 1066652
21/01/2010 19.25p 19.27p 18.75p 19.00p 590510
20/01/2010 19.25p 19.35p 19.00p 19.25p 918464
19/01/2010 20.00p 20.25p 18.75p 19.00p 4847895
18/01/2010 20.00p 20.00p 19.00p 19.50p 366806
15/01/2010 20.00p 20.18p 19.63p 20.00p 63917
14/01/2010 20.00p 20.67p 19.75p 20.25p 2405890
13/01/2010 19.00p 20.25p 18.88p 20.00p 2545691
12/01/2010 19.75p 19.96p 18.61p 19.00p 4065951
11/01/2010 18.75p 20.00p 18.68p 19.75p 3036121
08/01/2010 18.75p 18.89p 18.39p 18.75p 191538
07/01/2010 18.75p 19.00p 18.42p 18.75p 696205
06/01/2010 17.75p 19.10p 17.75p 18.75p 1268807
05/01/2010 17.00p 18.00p 17.00p 17.75p 2572995
04/01/2010 17.00p 17.25p 17.00p 17.00p 304885
31/12/2009 17.00p 17.00p 17.00p 17.00p 0
30/12/2009 17.00p 17.25p 16.87p 17.00p 159861
29/12/2009 16.75p 17.19p 16.38p 17.00p 458171
24/12/2009 16.75p 16.92p 16.75p 16.75p 32000
23/12/2009 16.75p 16.92p 16.36p 16.75p 113758
22/12/2009 16.75p 16.80p 16.29p 16.75p 35820
21/12/2009 16.75p 16.75p 16.25p 16.75p 231110
18/12/2009 16.75p 17.00p 16.25p 16.75p 669100
17/12/2009 16.75p 16.93p 16.22p 16.75p 304000
16/12/2009 16.75p 16.93p 16.33p 16.75p 271656
15/12/2009 16.75p 16.93p 16.51p 16.75p 141178
14/12/2009 16.50p 16.89p 16.25p 16.75p 578646
11/12/2009 16.50p 16.50p 16.50p 16.50p 0
10/12/2009 16.50p 16.50p 16.25p 16.50p 1372188
09/12/2009 16.50p 16.50p 16.25p 16.50p 3290989
08/12/2009 16.50p 16.55p 16.25p 16.50p 13084
07/12/2009 16.75p 16.75p 16.30p 16.50p 108816
04/12/2009 16.75p 16.75p 16.27p 16.75p 47649
03/12/2009 16.75p 16.75p 16.32p 16.75p 55893
02/12/2009 16.75p 16.75p 16.26p 16.50p 1571207
01/12/2009 16.75p 16.77p 16.50p 16.75p 4321327
30/11/2009 16.75p 16.77p 16.25p 16.75p 2079478

*Close Price adjusted for both dividends and splits