IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/04/2023 27.35p 27.35p 25.75p 26.25p 1002674
21/04/2023 25.50p 27.75p 25.20p 26.05p 2218646
20/04/2023 26.30p 26.85p 25.00p 25.70p 2668571
19/04/2023 25.95p 26.13p 25.05p 25.05p 1506728
18/04/2023 25.65p 25.85p 24.60p 25.85p 1570370
17/04/2023 25.55p 25.55p 23.90p 24.65p 1203834
14/04/2023 23.60p 25.60p 23.60p 24.00p 1407186
13/04/2023 24.00p 25.15p 23.55p 24.00p 1721754
12/04/2023 25.10p 26.35p 23.55p 24.00p 2963665
11/04/2023 24.75p 27.30p 24.75p 25.05p 1516167
06/04/2023 24.50p 25.49p 24.00p 24.80p 1824990
05/04/2023 26.00p 26.63p 24.50p 24.70p 2987510
04/04/2023 26.75p 27.55p 25.80p 26.30p 2236235
03/04/2023 26.80p 27.70p 26.18p 26.60p 3437399
31/03/2023 26.50p 28.45p 26.50p 27.10p 1727727
30/03/2023 26.85p 27.60p 26.80p 27.50p 1654180
29/03/2023 26.65p 28.00p 26.35p 26.85p 1556559
28/03/2023 26.65p 28.04p 26.30p 26.65p 2027850
27/03/2023 26.90p 28.45p 26.35p 26.65p 3937222
24/03/2023 27.00p 28.45p 25.95p 26.25p 2498868
23/03/2023 27.30p 28.45p 26.75p 27.00p 1358820
22/03/2023 25.70p 27.50p 25.70p 27.30p 1060467
21/03/2023 26.95p 28.45p 26.30p 27.00p 2956638
20/03/2023 26.00p 27.55p 25.30p 26.95p 3792901
17/03/2023 26.50p 27.83p 26.00p 26.50p 2696623
16/03/2023 25.55p 26.80p 25.50p 26.65p 3532665
15/03/2023 26.60p 28.15p 24.78p 25.30p 5932898
14/03/2023 26.05p 28.30p 25.85p 28.30p 3255302
13/03/2023 27.40p 29.10p 25.35p 26.05p 10045953
10/03/2023 29.80p 29.80p 26.10p 27.85p 13514931
09/03/2023 34.50p 38.85p 29.00p 29.00p 24027644
08/03/2023 46.65p 49.10p 46.20p 46.75p 1255573
07/03/2023 51.00p 51.00p 46.35p 46.65p 2605460
06/03/2023 50.00p 50.00p 47.25p 49.00p 2805124
03/03/2023 47.30p 48.35p 47.15p 47.90p 1031174
02/03/2023 49.00p 49.00p 47.00p 47.55p 1315193
01/03/2023 47.10p 49.60p 46.85p 47.80p 620214
28/02/2023 47.00p 48.80p 46.10p 47.00p 1639473
27/02/2023 45.60p 47.45p 44.00p 47.00p 1817904
24/02/2023 47.90p 49.60p 44.60p 45.30p 4571883
23/02/2023 46.80p 48.45p 46.80p 47.90p 739040
22/02/2023 48.00p 48.44p 46.20p 46.75p 2573536
21/02/2023 48.65p 49.75p 47.75p 48.05p 1026320
20/02/2023 47.85p 49.40p 47.00p 48.60p 1322892
17/02/2023 49.00p 49.63p 47.69p 47.85p 1073800
16/02/2023 49.00p 50.90p 48.80p 49.45p 649551
15/02/2023 48.10p 49.15p 47.75p 48.85p 1256621
14/02/2023 48.15p 50.80p 47.20p 48.00p 1073893
13/02/2023 50.10p 51.70p 48.02p 48.15p 1315315
10/02/2023 49.95p 51.70p 48.70p 49.30p 1292134
09/02/2023 50.40p 51.00p 49.80p 50.00p 1169751
08/02/2023 49.50p 50.80p 49.50p 50.40p 1417807
07/02/2023 52.00p 52.00p 49.15p 49.30p 1304336
06/02/2023 50.90p 51.10p 49.80p 50.60p 578544
03/02/2023 52.00p 52.00p 49.95p 50.90p 1161553
02/02/2023 49.60p 51.30p 48.35p 50.70p 1884303
01/02/2023 47.65p 50.00p 47.00p 48.35p 2286642
31/01/2023 47.55p 49.85p 46.00p 47.50p 1356313
30/01/2023 49.35p 49.35p 46.09p 47.10p 1110129
27/01/2023 47.30p 48.25p 46.75p 47.25p 2106861
26/01/2023 46.50p 48.15p 46.50p 47.45p 1275628
25/01/2023 47.65p 47.95p 45.90p 46.50p 1575335
24/01/2023 47.05p 48.35p 46.55p 47.65p 1534774
23/01/2023 45.25p 47.20p 45.25p 47.05p 1279813
20/01/2023 45.00p 46.20p 44.50p 45.30p 809917
19/01/2023 45.80p 46.95p 44.32p 45.00p 1669918
18/01/2023 47.05p 48.25p 45.10p 45.80p 2008032
17/01/2023 47.40p 49.99p 45.80p 46.30p 4028840
16/01/2023 51.60p 53.68p 46.50p 48.85p 13368367
13/01/2023 58.30p 60.80p 58.30p 59.90p 2315368
12/01/2023 57.30p 58.41p 56.50p 58.30p 1551156
11/01/2023 54.00p 57.60p 54.00p 57.20p 3598116
10/01/2023 54.00p 54.00p 51.55p 54.00p 2006347
09/01/2023 52.90p 53.90p 51.67p 52.40p 4221451
06/01/2023 50.20p 52.30p 49.80p 51.80p 2018539
05/01/2023 50.40p 51.00p 49.13p 50.20p 1776215
04/01/2023 50.70p 51.52p 49.60p 50.40p 1229793
03/01/2023 49.65p 51.20p 49.65p 50.20p 1304191
30/12/2022 50.50p 50.80p 49.65p 49.65p 404912
29/12/2022 50.00p 50.80p 48.70p 50.40p 2319565
28/12/2022 48.80p 49.43p 48.05p 48.85p 1606087
23/12/2022 50.20p 50.36p 48.80p 48.80p 351492
22/12/2022 51.00p 51.00p 48.70p 49.00p 1021580
21/12/2022 50.00p 50.40p 49.34p 49.75p 1656561
20/12/2022 49.30p 50.00p 48.58p 49.10p 470706
19/12/2022 49.55p 49.95p 48.90p 49.10p 575531
16/12/2022 51.00p 51.00p 48.00p 49.05p 1546797
15/12/2022 50.30p 50.62p 48.80p 49.30p 1502181
14/12/2022 50.70p 51.34p 49.93p 50.50p 461146
13/12/2022 49.50p 51.10p 49.50p 50.80p 2074970
12/12/2022 50.50p 50.50p 49.49p 49.55p 712010
09/12/2022 50.70p 51.90p 49.60p 50.50p 1800153
08/12/2022 50.00p 50.20p 48.15p 50.00p 1828771
07/12/2022 51.00p 51.18p 48.75p 49.00p 2319518
06/12/2022 52.10p 53.90p 50.30p 50.90p 1428377
05/12/2022 53.20p 54.80p 51.00p 51.50p 2397481
02/12/2022 53.40p 54.70p 52.17p 52.70p 1091419
01/12/2022 53.00p 54.40p 51.90p 53.10p 1847460
30/11/2022 51.90p 53.00p 51.90p 51.90p 1327280
29/11/2022 52.10p 53.05p 51.49p 51.90p 1339303
28/11/2022 50.00p 52.45p 49.75p 51.70p 1738282
25/11/2022 50.30p 50.85p 49.70p 50.10p 1456754
24/11/2022 50.00p 50.80p 49.75p 50.20p 978572
23/11/2022 49.60p 50.60p 49.00p 50.00p 1414623
22/11/2022 48.80p 50.90p 48.45p 49.30p 936935
21/11/2022 49.10p 50.90p 48.30p 48.90p 1193172
18/11/2022 47.00p 49.70p 46.50p 48.75p 2309315
17/11/2022 47.90p 48.17p 46.63p 47.25p 1484446
16/11/2022 49.10p 50.40p 47.40p 47.85p 1894789
15/11/2022 48.40p 50.00p 47.79p 49.10p 2475480
14/11/2022 50.00p 50.10p 47.11p 48.40p 2326247
11/11/2022 48.20p 50.50p 47.31p 48.65p 3186176
10/11/2022 45.00p 48.25p 45.00p 48.05p 2095408
09/11/2022 47.20p 47.20p 44.00p 45.75p 2665014
08/11/2022 45.20p 46.20p 43.85p 46.10p 1161412
07/11/2022 43.90p 45.50p 43.47p 45.20p 1999651
04/11/2022 42.50p 43.95p 42.30p 43.30p 2030311
03/11/2022 41.85p 42.85p 41.46p 42.60p 5094812
02/11/2022 43.00p 43.00p 41.57p 41.60p 622542
01/11/2022 43.50p 43.50p 41.35p 41.90p 1481732
31/10/2022 41.00p 42.25p 39.85p 41.90p 796327
28/10/2022 41.05p 41.60p 40.00p 41.40p 768054
27/10/2022 41.25p 42.09p 40.00p 41.10p 1529027
26/10/2022 40.35p 41.55p 39.60p 41.20p 954789
25/10/2022 40.00p 42.00p 38.79p 40.20p 825213
24/10/2022 40.10p 42.15p 39.45p 40.00p 794078
21/10/2022 41.30p 42.64p 39.40p 40.00p 1130160
20/10/2022 41.25p 42.17p 39.55p 41.00p 4107879
19/10/2022 41.00p 41.95p 39.80p 40.75p 834819
18/10/2022 40.55p 41.70p 39.45p 40.10p 1332439
17/10/2022 39.10p 39.90p 37.70p 38.95p 2646118
14/10/2022 39.50p 39.50p 36.75p 37.20p 990724
13/10/2022 37.50p 38.00p 34.95p 37.65p 1545718
12/10/2022 37.15p 37.54p 36.10p 36.55p 884782
11/10/2022 37.05p 37.50p 36.00p 36.60p 1755376
10/10/2022 36.00p 37.45p 35.30p 37.10p 2530847
07/10/2022 35.70p 35.74p 34.25p 35.40p 1124059
06/10/2022 37.40p 37.40p 35.35p 35.80p 1191941
05/10/2022 36.20p 36.45p 35.35p 36.15p 912586
04/10/2022 34.00p 36.55p 34.00p 35.95p 2498268
03/10/2022 33.95p 34.03p 32.28p 33.65p 1487084
30/09/2022 32.50p 34.50p 32.45p 34.00p 1964357
29/09/2022 38.05p 40.10p 33.70p 33.80p 1623499
28/09/2022 35.00p 37.55p 33.75p 37.15p 2422677
27/09/2022 36.00p 36.27p 34.80p 35.40p 1384498
26/09/2022 33.00p 36.30p 33.00p 36.10p 2234694
23/09/2022 35.40p 35.40p 32.36p 33.20p 2197370
22/09/2022 31.55p 36.00p 31.55p 34.00p 1718812
21/09/2022 33.00p 33.05p 32.00p 32.50p 15133421
20/09/2022 32.15p 33.95p 31.30p 32.95p 2314368
19/09/2022 35.60p 35.60p 32.56p 33.80p 1775238
16/09/2022 35.60p 35.60p 32.56p 33.80p 1775238
15/09/2022 35.55p 36.90p 34.34p 35.15p 677000
14/09/2022 34.25p 36.95p 34.25p 35.65p 734335
13/09/2022 36.15p 37.30p 35.35p 35.90p 965853
12/09/2022 35.80p 37.20p 35.38p 36.70p 2238244
09/09/2022 34.10p 36.30p 33.74p 35.95p 1740632
08/09/2022 34.05p 34.27p 32.60p 33.85p 2021164
07/09/2022 35.50p 35.50p 32.93p 33.90p 2341551
06/09/2022 33.75p 35.00p 33.70p 34.10p 1273342
05/09/2022 33.10p 34.40p 32.87p 33.80p 6670535
02/09/2022 33.95p 34.60p 32.80p 33.90p 5753768
01/09/2022 32.95p 34.10p 32.95p 33.70p 851187
31/08/2022 34.00p 34.51p 33.75p 34.05p 914866
30/08/2022 35.15p 35.85p 34.10p 34.20p 789055
29/08/2022 36.30p 37.05p 34.45p 35.30p 1119033
26/08/2022 36.30p 37.05p 34.45p 35.30p 1119033
25/08/2022 35.05p 36.65p 35.05p 36.25p 1566938
24/08/2022 35.15p 35.95p 34.30p 35.20p 3081400
23/08/2022 35.00p 35.55p 34.95p 35.25p 1594786
22/08/2022 37.00p 38.65p 34.95p 35.50p 970422
19/08/2022 36.50p 38.03p 36.50p 37.00p 2588594
18/08/2022 36.25p 38.25p 36.02p 37.90p 1757709
17/08/2022 38.05p 38.25p 36.50p 37.25p 2063318
16/08/2022 39.25p 39.59p 37.65p 38.00p 2984046
15/08/2022 40.30p 42.55p 38.80p 39.10p 2071043
12/08/2022 40.30p 41.90p 39.22p 40.25p 2039511
11/08/2022 40.15p 41.00p 39.43p 40.20p 1292443
10/08/2022 38.05p 39.75p 37.65p 38.85p 1585070
09/08/2022 41.40p 41.55p 38.95p 39.00p 1754719
08/08/2022 42.50p 43.80p 41.05p 41.35p 2354636
05/08/2022 44.30p 44.70p 41.70p 42.40p 1293412
04/08/2022 44.55p 44.74p 43.55p 44.25p 1487405
03/08/2022 44.25p 45.12p 43.90p 44.50p 1533924
02/08/2022 44.35p 44.82p 42.60p 43.55p 713585
01/08/2022 44.45p 45.28p 43.95p 44.55p 1431929
29/07/2022 43.90p 44.45p 43.05p 43.90p 3707631
28/07/2022 42.90p 44.35p 42.37p 43.05p 2528122
27/07/2022 40.90p 43.00p 40.30p 42.90p 2645905
26/07/2022 40.90p 40.91p 39.90p 40.25p 1456261
25/07/2022 39.85p 40.75p 39.10p 40.00p 2398688
22/07/2022 39.00p 40.01p 38.60p 39.70p 1236352
21/07/2022 38.80p 40.60p 38.29p 38.55p 1476032
20/07/2022 39.10p 40.45p 37.66p 39.00p 1983909
19/07/2022 38.80p 39.15p 37.75p 38.40p 1428667
18/07/2022 38.65p 41.65p 37.67p 38.70p 2221775
15/07/2022 37.50p 40.50p 37.50p 40.20p 3936387
14/07/2022 37.00p 38.78p 37.00p 37.60p 1571867
13/07/2022 37.00p 37.15p 36.20p 37.00p 656016
12/07/2022 37.30p 37.30p 36.28p 37.00p 522174

*Close Price adjusted for both dividends and splits