IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/12/2010 45.00p 45.00p 44.50p 45.00p 369499
30/12/2010 44.75p 44.94p 43.65p 44.75p 410558
29/12/2010 44.25p 45.00p 43.75p 44.75p 1144694
24/12/2010 45.25p 45.75p 44.61p 45.00p 200038
23/12/2010 45.00p 45.60p 44.05p 45.00p 415269
22/12/2010 45.25p 45.70p 44.65p 45.00p 246300
21/12/2010 43.50p 46.50p 42.70p 45.25p 6642691
20/12/2010 44.50p 45.00p 43.63p 44.00p 581863
17/12/2010 44.00p 45.00p 44.00p 44.00p 1297656
16/12/2010 45.75p 45.88p 44.00p 44.50p 2107524
15/12/2010 46.50p 47.77p 45.07p 46.00p 3567503
14/12/2010 47.25p 47.67p 46.50p 47.25p 1719854
13/12/2010 47.00p 47.39p 45.88p 46.75p 821703
10/12/2010 46.25p 46.38p 45.50p 45.50p 738385
09/12/2010 46.25p 46.25p 45.50p 45.75p 2791780
08/12/2010 45.75p 46.15p 45.33p 45.75p 1282826
07/12/2010 44.75p 45.75p 44.75p 45.75p 1354747
06/12/2010 45.50p 46.85p 44.75p 44.75p 946524
03/12/2010 47.00p 47.00p 45.25p 45.25p 768485
02/12/2010 46.00p 47.00p 45.82p 47.00p 4904634
01/12/2010 46.50p 47.25p 46.00p 46.50p 1120586
30/11/2010 47.00p 48.00p 46.12p 47.25p 6620762
29/11/2010 47.00p 47.00p 45.65p 46.75p 1182719
26/11/2010 47.00p 48.10p 45.50p 46.50p 3155142
25/11/2010 44.00p 47.00p 44.00p 46.50p 10058970
24/11/2010 44.00p 44.70p 43.00p 43.75p 2371196
23/11/2010 44.25p 45.00p 43.50p 43.75p 1409733
22/11/2010 45.00p 45.63p 44.05p 45.25p 1498071
19/11/2010 46.00p 46.50p 43.25p 44.00p 3587631
18/11/2010 41.25p 46.50p 41.25p 45.00p 3307679
17/11/2010 41.50p 42.31p 40.17p 42.25p 997382
16/11/2010 40.50p 41.25p 40.00p 41.25p 3334895
15/11/2010 41.25p 41.25p 39.74p 40.25p 812488
12/11/2010 41.00p 41.45p 40.00p 40.50p 2556546
11/11/2010 40.50p 41.25p 40.00p 41.25p 2151696
10/11/2010 42.00p 43.13p 39.25p 40.25p 2086377
09/11/2010 42.25p 43.00p 41.73p 42.50p 1031108
08/11/2010 42.00p 43.59p 41.50p 42.75p 2088442
05/11/2010 43.75p 43.81p 41.15p 41.75p 1544854
04/11/2010 43.00p 44.65p 42.93p 43.75p 2830642
03/11/2010 43.00p 43.50p 42.00p 43.00p 2895956
02/11/2010 43.50p 43.50p 41.88p 43.00p 1826330
01/11/2010 40.75p 43.50p 40.75p 42.50p 2285135
29/10/2010 38.00p 41.75p 38.00p 41.75p 3091001
28/10/2010 38.25p 39.20p 37.75p 38.25p 5768376
27/10/2010 37.50p 39.00p 37.50p 39.00p 448241
26/10/2010 38.50p 38.82p 38.00p 38.50p 1274556
25/10/2010 38.25p 39.00p 37.50p 38.50p 563296
22/10/2010 38.75p 39.39p 38.25p 38.50p 518316
21/10/2010 38.50p 39.50p 38.13p 38.25p 1616080
20/10/2010 38.50p 39.28p 37.00p 38.50p 2332947
19/10/2010 39.75p 39.75p 37.90p 38.00p 5525015
18/10/2010 38.75p 39.50p 38.55p 39.50p 1557941
15/10/2010 38.25p 39.25p 37.60p 39.00p 3579095
14/10/2010 38.75p 38.75p 37.01p 38.25p 1559234
13/10/2010 38.00p 39.50p 37.32p 38.25p 2800507
12/10/2010 36.25p 38.50p 35.75p 37.00p 1597407
11/10/2010 36.00p 36.38p 36.00p 36.25p 504445
08/10/2010 36.50p 36.65p 36.00p 36.50p 1939625
07/10/2010 37.25p 37.90p 36.10p 36.50p 2383663
06/10/2010 38.00p 38.00p 37.00p 37.50p 1877357
05/10/2010 38.00p 38.00p 37.00p 37.50p 4066753
04/10/2010 39.00p 39.00p 37.00p 37.00p 1991877
01/10/2010 38.00p 40.50p 37.95p 38.50p 7991354
30/09/2010 34.00p 37.75p 32.00p 37.00p 9660795
29/09/2010 33.00p 34.00p 33.00p 33.00p 591585
28/09/2010 33.25p 34.10p 32.50p 32.75p 2451653
27/09/2010 34.00p 34.40p 33.39p 33.50p 291172
24/09/2010 33.50p 34.25p 33.14p 34.00p 456275
23/09/2010 34.25p 34.87p 33.00p 33.50p 1148736
22/09/2010 34.50p 35.25p 34.00p 34.50p 1083413
21/09/2010 36.50p 36.50p 34.01p 34.75p 2275152
20/09/2010 35.00p 36.89p 34.11p 35.75p 3470341
17/09/2010 32.25p 35.00p 31.99p 35.00p 3673943
16/09/2010 30.50p 32.25p 30.01p 32.25p 1704736
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

*Close Price adjusted for both dividends and splits