IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/02/2024 21.80p 21.80p 20.20p 21.05p 1408739
06/02/2024 20.75p 21.65p 19.84p 20.50p 778445
05/02/2024 20.00p 21.25p 19.30p 20.35p 4392752
02/02/2024 20.40p 20.85p 19.84p 20.00p 1168222
01/02/2024 19.80p 20.68p 19.64p 20.10p 16650984
31/01/2024 20.75p 22.00p 19.86p 20.00p 1348142
30/01/2024 20.50p 20.90p 20.11p 20.60p 9694812
29/01/2024 21.20p 21.95p 20.30p 20.55p 2730806
26/01/2024 22.50p 22.50p 21.05p 21.35p 3930028
25/01/2024 22.00p 22.00p 21.10p 22.00p 970608
24/01/2024 20.55p 21.60p 20.05p 21.60p 1726021
23/01/2024 20.45p 21.00p 19.80p 20.35p 1600340
22/01/2024 20.55p 21.20p 19.00p 20.60p 5558334
19/01/2024 21.45p 21.45p 20.00p 20.50p 4033020
18/01/2024 20.00p 20.10p 19.00p 19.92p 4327645
17/01/2024 20.50p 21.25p 19.38p 19.62p 1220310
16/01/2024 19.50p 20.95p 19.20p 20.10p 5587193
15/01/2024 21.20p 21.20p 18.78p 19.00p 1944598
12/01/2024 20.05p 20.15p 19.34p 19.50p 1261498
11/01/2024 21.00p 21.00p 19.72p 19.86p 1760443
10/01/2024 22.00p 22.00p 20.00p 20.55p 1073616
09/01/2024 20.80p 21.25p 20.20p 20.80p 875806
08/01/2024 21.30p 21.55p 20.45p 20.80p 1708041
05/01/2024 20.30p 21.15p 19.88p 20.90p 2375210
04/01/2024 22.00p 22.00p 20.15p 20.95p 2429338
03/01/2024 22.45p 24.40p 20.80p 21.20p 2670998
02/01/2024 25.00p 25.00p 22.58p 23.00p 1438407
29/12/2023 23.80p 24.95p 23.54p 24.50p 562704
28/12/2023 23.90p 24.95p 23.65p 23.90p 476741
27/12/2023 23.90p 24.40p 22.30p 24.15p 954125
22/12/2023 24.00p 24.30p 23.40p 23.60p 1052742
21/12/2023 23.00p 24.15p 23.00p 24.00p 2245194
20/12/2023 24.00p 24.00p 22.75p 23.30p 458191
19/12/2023 24.00p 24.00p 22.65p 22.95p 369297
18/12/2023 24.00p 24.00p 22.15p 22.50p 987331
15/12/2023 23.50p 23.92p 21.85p 23.10p 545620
14/12/2023 22.50p 23.80p 22.25p 23.55p 6310853
13/12/2023 22.40p 22.40p 20.95p 22.00p 4185791
12/12/2023 22.50p 22.50p 21.35p 21.65p 1292088
11/12/2023 21.35p 22.25p 21.35p 21.90p 1246420
08/12/2023 22.10p 22.10p 20.55p 21.35p 1080345
07/12/2023 22.50p 22.50p 20.54p 20.75p 1187417
06/12/2023 20.50p 21.56p 20.50p 21.15p 2620047
05/12/2023 21.00p 21.00p 20.20p 20.35p 434530
04/12/2023 21.00p 21.65p 20.50p 20.50p 834441
01/12/2023 21.35p 21.35p 19.91p 20.40p 848279
30/11/2023 21.00p 22.40p 19.11p 20.10p 4065364
29/11/2023 19.00p 21.60p 18.94p 20.85p 3971234
28/11/2023 19.54p 19.84p 19.06p 19.20p 249470
27/11/2023 19.84p 20.10p 19.35p 19.72p 416800
24/11/2023 19.54p 20.40p 19.32p 19.72p 411632
23/11/2023 20.25p 21.15p 19.42p 19.48p 645005
22/11/2023 19.48p 20.60p 18.33p 19.74p 1289000
21/11/2023 20.30p 20.45p 19.03p 19.06p 1817469
20/11/2023 20.25p 21.20p 19.10p 20.50p 2243026
17/11/2023 19.90p 21.00p 19.56p 20.50p 13954890
16/11/2023 20.65p 20.65p 19.16p 19.36p 2643430
15/11/2023 19.50p 20.64p 18.50p 19.28p 2996777
14/11/2023 19.00p 19.44p 17.94p 19.02p 3505544
13/11/2023 19.02p 19.02p 16.62p 18.20p 2140243
10/11/2023 17.36p 19.54p 17.36p 17.66p 3479980
09/11/2023 17.28p 20.65p 17.00p 18.04p 6250038
08/11/2023 16.40p 17.56p 16.02p 17.18p 2244461
07/11/2023 15.54p 16.38p 14.79p 15.92p 1368477
06/11/2023 15.04p 15.70p 15.04p 15.64p 1744461
03/11/2023 15.60p 15.60p 14.92p 15.42p 1426573
02/11/2023 14.78p 15.42p 14.58p 14.96p 1751215
01/11/2023 12.32p 14.80p 12.27p 14.50p 5046556
31/10/2023 14.46p 15.90p 13.36p 13.64p 3084317
30/10/2023 15.18p 15.52p 13.22p 14.56p 2722427
27/10/2023 14.30p 15.56p 13.62p 14.66p 1485552
26/10/2023 14.40p 14.69p 13.92p 14.00p 2845064
25/10/2023 15.36p 16.27p 14.26p 14.44p 3217796
24/10/2023 16.00p 16.07p 15.10p 15.12p 1827818
23/10/2023 16.30p 17.92p 15.56p 15.94p 1506944
20/10/2023 15.52p 17.74p 15.52p 16.48p 2731710
19/10/2023 16.30p 16.64p 16.04p 16.42p 960022
18/10/2023 15.74p 17.28p 15.56p 15.96p 2301461
17/10/2023 16.74p 16.74p 15.52p 15.96p 1119050
16/10/2023 16.50p 16.87p 15.90p 16.02p 1121583
13/10/2023 17.22p 19.02p 16.12p 16.28p 517339
12/10/2023 17.76p 17.92p 17.00p 17.34p 683158
11/10/2023 15.60p 18.24p 15.60p 17.40p 2119304
10/10/2023 15.98p 16.80p 15.41p 16.66p 3271212
09/10/2023 15.66p 17.08p 15.48p 15.70p 1694460
06/10/2023 16.20p 16.34p 15.64p 15.98p 1614176
05/10/2023 16.08p 16.44p 15.82p 16.04p 1340288
04/10/2023 16.62p 16.62p 15.62p 16.28p 4564041
03/10/2023 16.90p 18.22p 16.18p 16.22p 2076483
02/10/2023 17.50p 18.80p 16.70p 16.80p 785862
29/09/2023 17.82p 18.92p 17.44p 17.50p 765317
28/09/2023 17.26p 18.40p 17.26p 17.60p 2249696
27/09/2023 17.62p 19.16p 17.02p 17.20p 925582
26/09/2023 18.00p 18.70p 17.44p 17.74p 2325669
25/09/2023 18.20p 19.56p 17.64p 17.98p 934310
22/09/2023 19.00p 19.00p 17.88p 18.08p 1540696
21/09/2023 17.80p 18.76p 17.80p 18.20p 1501833
20/09/2023 18.52p 19.02p 18.24p 18.34p 1841881
19/09/2023 18.76p 19.00p 18.22p 18.22p 3868889
18/09/2023 18.78p 18.97p 18.48p 18.94p 6582904
15/09/2023 19.00p 19.60p 18.06p 18.96p 6618108
14/09/2023 17.96p 18.50p 17.72p 18.10p 8127128
13/09/2023 16.98p 18.20p 16.66p 18.10p 6595428
12/09/2023 16.10p 17.70p 15.54p 17.00p 6378426
11/09/2023 16.86p 18.00p 16.26p 16.46p 2486519
08/09/2023 16.80p 17.34p 16.62p 16.90p 1380236
07/09/2023 17.04p 17.24p 16.50p 16.74p 1764273
06/09/2023 17.26p 17.52p 16.92p 17.00p 1051950
05/09/2023 18.12p 18.30p 17.15p 17.18p 1472955
04/09/2023 18.50p 18.68p 18.00p 18.12p 1444760
01/09/2023 18.96p 19.18p 18.38p 18.44p 3079660
31/08/2023 18.42p 19.48p 18.13p 18.94p 3770739
30/08/2023 17.48p 19.12p 17.40p 18.18p 2307405
29/08/2023 18.50p 18.64p 17.00p 17.50p 1373506
25/08/2023 17.02p 17.46p 16.70p 17.08p 1439471
24/08/2023 17.58p 18.90p 16.90p 17.00p 3202653
23/08/2023 17.74p 17.74p 17.20p 17.58p 1105436
22/08/2023 17.62p 18.48p 17.54p 17.54p 733478
21/08/2023 18.06p 18.48p 17.82p 17.96p 478272
18/08/2023 17.98p 18.22p 17.50p 18.00p 692221
17/08/2023 18.56p 19.82p 17.82p 17.94p 1025742
16/08/2023 18.78p 19.00p 18.00p 18.50p 1463814
15/08/2023 18.60p 18.86p 18.03p 18.16p 1222760
14/08/2023 18.94p 19.18p 18.56p 18.86p 971800
11/08/2023 19.14p 20.25p 18.90p 19.14p 384007
10/08/2023 19.02p 19.98p 18.62p 18.96p 2205050
09/08/2023 18.50p 20.35p 18.50p 19.06p 1305931
08/08/2023 19.00p 20.80p 18.61p 19.10p 2206616
07/08/2023 19.30p 20.75p 18.90p 19.40p 1635890
04/08/2023 19.48p 19.98p 18.79p 19.40p 2160392
03/08/2023 20.85p 20.85p 19.30p 19.36p 1615500
02/08/2023 19.72p 20.80p 19.07p 19.78p 1321826
01/08/2023 19.82p 21.30p 19.50p 19.64p 1558893
31/07/2023 20.25p 21.20p 19.60p 19.78p 1846924
28/07/2023 21.00p 21.30p 19.62p 20.00p 2870596
27/07/2023 20.60p 20.95p 20.19p 20.75p 2093755
26/07/2023 19.90p 21.05p 19.42p 20.10p 3344695
25/07/2023 20.05p 20.30p 19.56p 20.05p 1367791
24/07/2023 20.20p 20.62p 19.82p 20.00p 1113968
21/07/2023 20.50p 21.45p 20.20p 20.50p 1183646
20/07/2023 20.80p 21.25p 20.28p 20.55p 1672637
19/07/2023 20.10p 21.40p 20.05p 21.00p 4402101
18/07/2023 20.75p 21.05p 20.25p 20.50p 1743562
17/07/2023 20.90p 21.25p 19.94p 20.60p 2893427
14/07/2023 21.10p 21.95p 20.90p 21.45p 2625420
13/07/2023 20.85p 21.95p 20.60p 21.15p 1205198
12/07/2023 19.76p 20.90p 19.33p 20.90p 2102703
11/07/2023 20.00p 20.25p 19.06p 19.50p 1144540
10/07/2023 20.05p 20.95p 19.60p 19.94p 2128131
07/07/2023 19.62p 20.80p 19.41p 20.10p 1992295
06/07/2023 20.55p 21.85p 19.36p 19.46p 1663355
05/07/2023 20.85p 22.00p 20.45p 20.60p 2104192
04/07/2023 19.78p 21.31p 19.78p 20.90p 1380659
03/07/2023 20.95p 22.75p 19.86p 21.40p 778512
30/06/2023 21.60p 22.65p 21.13p 21.25p 681153
29/06/2023 21.90p 22.95p 20.20p 21.55p 2141566
28/06/2023 18.86p 22.10p 18.20p 21.70p 4677451
27/06/2023 19.38p 19.98p 18.22p 19.34p 1584507
26/06/2023 18.22p 19.98p 18.22p 19.08p 3775282
23/06/2023 19.02p 19.63p 18.28p 18.60p 3094161
22/06/2023 19.08p 20.45p 18.36p 18.80p 4657843
21/06/2023 19.88p 21.20p 18.92p 19.08p 2864538
20/06/2023 20.00p 20.85p 19.70p 19.80p 2841045
19/06/2023 21.50p 21.50p 20.50p 20.95p 1756485
16/06/2023 21.00p 22.00p 21.00p 21.25p 1817857
15/06/2023 21.00p 22.70p 20.90p 21.35p 1694900
14/06/2023 21.80p 23.00p 21.20p 21.40p 1047390
13/06/2023 22.00p 22.95p 21.50p 21.80p 1641107
12/06/2023 21.10p 22.05p 20.92p 21.90p 1495697
09/06/2023 20.80p 21.40p 20.28p 21.15p 1767028
08/06/2023 20.40p 21.20p 20.00p 20.80p 2321680
07/06/2023 21.35p 22.50p 20.05p 20.60p 6103360
06/06/2023 21.50p 22.90p 21.15p 21.55p 2683999
05/06/2023 21.60p 22.95p 21.40p 21.65p 1764862
02/06/2023 21.25p 22.70p 20.25p 21.50p 2056558
01/06/2023 21.10p 22.00p 20.55p 20.65p 2946520
31/05/2023 23.05p 24.95p 22.15p 22.20p 3061258
30/05/2023 23.25p 24.90p 22.75p 22.85p 2994450
26/05/2023 23.85p 24.95p 22.85p 23.50p 1920403
25/05/2023 22.75p 24.75p 22.60p 24.10p 2731948
24/05/2023 23.70p 23.95p 22.55p 23.00p 1622097
23/05/2023 24.50p 24.50p 23.15p 23.50p 2704094
22/05/2023 23.75p 24.50p 23.10p 24.30p 3379673
19/05/2023 21.00p 24.56p 21.00p 23.50p 9337424
18/05/2023 20.70p 21.50p 19.75p 20.75p 15874802
17/05/2023 23.70p 25.00p 23.25p 23.50p 709131
16/05/2023 24.20p 24.59p 23.60p 23.75p 842084
15/05/2023 23.80p 24.52p 23.62p 23.90p 2371271
12/05/2023 24.30p 25.55p 23.25p 23.80p 2114986
11/05/2023 23.75p 24.67p 23.20p 23.75p 1675765
10/05/2023 25.10p 25.85p 23.80p 24.10p 2510951
09/05/2023 25.30p 27.70p 24.35p 25.15p 1242798
05/05/2023 24.65p 25.32p 24.38p 25.20p 1151941
04/05/2023 24.65p 25.32p 23.90p 24.35p 1152285
03/05/2023 24.20p 26.35p 23.80p 24.65p 2253241
02/05/2023 25.20p 26.10p 23.85p 24.20p 1372240
28/04/2023 24.60p 25.45p 24.00p 24.70p 1816434
27/04/2023 25.65p 25.95p 24.60p 24.75p 1386641
26/04/2023 25.55p 25.97p 25.20p 25.65p 2265271
25/04/2023 27.00p 27.00p 25.25p 25.75p 2141244

*Close Price adjusted for both dividends and splits