IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits