IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
27/11/2009 16.75p 16.75p 16.25p 16.75p 216421
26/11/2009 17.00p 17.13p 16.55p 17.00p 896268
25/11/2009 17.25p 17.25p 16.73p 17.00p 4670217
24/11/2009 17.25p 17.25p 17.00p 17.25p 9600894
23/11/2009 17.25p 17.40p 17.00p 17.25p 187980
20/11/2009 17.50p 17.50p 17.25p 17.50p 2830943
19/11/2009 17.75p 18.00p 17.00p 17.50p 2056204
18/11/2009 17.00p 17.84p 16.78p 17.75p 2132335
17/11/2009 17.00p 17.00p 16.76p 17.00p 322359
16/11/2009 17.00p 17.00p 16.85p 17.00p 131667
13/11/2009 17.25p 17.25p 16.75p 17.00p 96108
12/11/2009 17.25p 17.25p 17.00p 17.25p 543940
11/11/2009 17.75p 17.75p 17.06p 17.25p 320242
10/11/2009 18.00p 17.87p 17.50p 17.75p 437914
09/11/2009 18.00p 18.00p 17.75p 18.00p 829295
06/11/2009 18.75p 18.93p 17.75p 18.00p 2389112
05/11/2009 17.25p 18.75p 17.25p 18.75p 38427024
04/11/2009 16.75p 17.40p 16.75p 17.25p 5091286
03/11/2009 17.25p 17.40p 16.50p 16.75p 1018512
02/11/2009 17.25p 17.44p 16.60p 17.25p 629089
30/10/2009 17.25p 17.50p 17.10p 17.25p 559459
29/10/2009 16.50p 17.50p 16.38p 17.25p 945475
28/10/2009 17.50p 17.50p 16.25p 16.50p 1988732
27/10/2009 18.00p 17.93p 17.25p 17.50p 1330977
26/10/2009 18.75p 18.64p 17.75p 18.00p 472452
23/10/2009 18.75p 19.00p 18.50p 18.75p 1071066
22/10/2009 19.75p 19.65p 18.34p 18.75p 1260277
21/10/2009 19.75p 20.00p 19.50p 19.75p 2552444
20/10/2009 18.75p 19.98p 18.95p 19.25p 5451900
19/10/2009 18.25p 19.25p 18.13p 18.75p 2649359
16/10/2009 16.50p 19.50p 16.26p 18.25p 3631487
15/10/2009 16.00p 16.50p 15.77p 16.50p 397625
14/10/2009 16.00p 16.20p 15.77p 16.00p 5704192
13/10/2009 16.00p 16.00p 15.75p 16.00p 1462550
12/10/2009 16.00p 16.25p 15.75p 16.00p 2850607
09/10/2009 14.75p 16.25p 14.95p 16.00p 2020642
08/10/2009 14.25p 15.00p 14.00p 14.75p 3990182
07/10/2009 14.25p 14.25p 13.61p 14.25p 226079
06/10/2009 14.25p 14.30p 14.00p 14.25p 1465382
05/10/2009 14.50p 14.64p 14.00p 14.25p 782052
02/10/2009 14.50p 14.50p 14.00p 14.00p 493698
01/10/2009 14.75p 14.75p 14.50p 14.50p 227823
30/09/2009 14.75p 14.93p 14.50p 14.75p 452641
29/09/2009 14.50p 14.76p 14.45p 14.75p 232415
28/09/2009 14.50p 14.66p 14.25p 14.50p 111493
25/09/2009 14.25p 14.53p 14.08p 14.50p 1900058
24/09/2009 15.00p 15.00p 14.25p 14.25p 885257
23/09/2009 14.25p 15.00p 14.10p 15.00p 661518
22/09/2009 14.75p 14.68p 13.80p 14.25p 2081088
21/09/2009 15.00p 15.14p 14.51p 14.75p 291144

*Close Price adjusted for both dividends and splits