IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/12/2020 69.35p 72.00p 68.20p 71.90p 715609
21/12/2020 70.00p 71.85p 67.45p 71.30p 2998666
18/12/2020 71.45p 72.35p 69.97p 71.50p 1518229
17/12/2020 70.25p 73.35p 70.25p 72.00p 986383
16/12/2020 71.00p 72.72p 70.45p 71.00p 3992459
15/12/2020 67.00p 71.00p 66.20p 70.35p 1091144
14/12/2020 69.65p 71.71p 67.77p 68.20p 1753531
11/12/2020 72.10p 73.00p 70.45p 70.75p 3282745
10/12/2020 74.40p 74.60p 70.60p 72.00p 2698139
09/12/2020 72.00p 74.94p 69.95p 73.45p 4386336
08/12/2020 71.65p 74.65p 65.80p 70.15p 2549097
07/12/2020 67.05p 72.10p 67.05p 71.35p 1134250
04/12/2020 73.35p 74.60p 70.00p 70.35p 2720471
03/12/2020 68.20p 73.57p 68.20p 72.80p 2579494
02/12/2020 69.80p 71.45p 67.35p 71.45p 2134592
01/12/2020 69.60p 70.60p 67.30p 69.40p 1135221
30/11/2020 65.00p 70.29p 64.15p 67.75p 3226074
27/11/2020 63.70p 66.05p 63.45p 65.40p 5665996
26/11/2020 62.55p 65.50p 61.95p 63.60p 3691464
25/11/2020 62.80p 63.95p 61.81p 62.90p 2717725
24/11/2020 62.25p 63.95p 61.97p 63.00p 5337486
23/11/2020 61.05p 62.81p 59.88p 60.40p 1063949
20/11/2020 60.95p 61.60p 60.30p 60.30p 995214
19/11/2020 60.35p 61.95p 58.00p 60.80p 1911299
18/11/2020 61.80p 63.65p 61.05p 61.50p 1171652
17/11/2020 62.70p 63.85p 60.10p 61.00p 2793631
16/11/2020 59.10p 62.55p 58.85p 61.95p 2240316
13/11/2020 59.00p 59.67p 58.80p 59.00p 1101389
12/11/2020 58.40p 60.00p 58.01p 59.20p 1028264
10/11/2020 61.35p 62.15p 57.41p 58.00p 1295672
09/11/2020 60.70p 62.60p 59.65p 60.25p 1394427
06/11/2020 61.20p 63.55p 59.95p 60.05p 1958567
05/11/2020 58.00p 60.70p 58.00p 60.30p 940961
04/11/2020 58.00p 58.00p 56.05p 57.90p 833934
03/11/2020 58.00p 58.00p 55.70p 56.20p 789313
02/11/2020 57.00p 57.45p 54.56p 55.50p 1367306
30/10/2020 53.55p 56.35p 52.85p 54.80p 989700
29/10/2020 52.35p 54.25p 52.25p 53.75p 662636
28/10/2020 52.05p 54.80p 51.70p 52.20p 1367787
27/10/2020 54.05p 54.63p 51.65p 51.80p 1552825
26/10/2020 56.35p 56.95p 52.93p 54.00p 867297
23/10/2020 54.75p 56.75p 54.70p 54.70p 509844
22/10/2020 57.35p 57.35p 54.50p 54.90p 838906
21/10/2020 56.55p 59.05p 54.25p 54.80p 696684
20/10/2020 57.95p 57.95p 55.33p 56.40p 624184
19/10/2020 55.15p 57.15p 54.60p 55.30p 676743
16/10/2020 56.05p 56.80p 54.30p 54.90p 1094363
15/10/2020 57.00p 59.50p 55.41p 56.20p 1219071
14/10/2020 58.10p 60.45p 55.65p 57.80p 1532038
13/10/2020 59.20p 59.85p 56.60p 57.80p 655631
12/10/2020 58.50p 60.00p 58.30p 58.80p 752141
09/10/2020 58.05p 60.35p 56.48p 58.35p 1391656
08/10/2020 56.20p 58.35p 53.76p 57.50p 906184
07/10/2020 53.30p 55.33p 53.15p 54.35p 1341647
06/10/2020 55.35p 56.25p 54.00p 54.00p 701012
05/10/2020 52.55p 55.05p 52.35p 54.80p 1020058
02/10/2020 51.20p 53.70p 51.20p 52.50p 1258741
01/10/2020 51.35p 52.72p 49.02p 52.35p 1686573
30/09/2020 50.00p 51.70p 49.64p 51.00p 1460413
29/09/2020 54.50p 54.50p 50.35p 51.20p 1476669
28/09/2020 51.90p 53.90p 51.45p 51.90p 1515401
25/09/2020 54.00p 54.00p 50.60p 50.75p 1373474
24/09/2020 52.50p 53.35p 52.00p 52.95p 1367639
23/09/2020 53.60p 54.80p 51.84p 54.05p 688119
22/09/2020 52.00p 54.45p 51.35p 52.80p 1035373
21/09/2020 54.25p 56.45p 50.70p 53.85p 2036592
18/09/2020 54.70p 56.70p 53.45p 55.10p 2056244
17/09/2020 53.00p 55.00p 52.20p 54.80p 1880714
16/09/2020 53.05p 54.85p 53.05p 53.20p 1078656
15/09/2020 54.20p 55.85p 52.30p 53.80p 1665756
14/09/2020 56.95p 56.95p 53.37p 54.00p 1696245
11/09/2020 57.00p 57.00p 53.80p 54.00p 2009247
10/09/2020 56.05p 57.95p 54.90p 56.20p 1246787
09/09/2020 55.55p 57.95p 53.55p 57.05p 4726015
08/09/2020 63.20p 66.00p 52.50p 57.50p 8297893
07/09/2020 61.10p 63.30p 59.76p 61.50p 3640761
04/09/2020 62.75p 65.57p 59.20p 59.20p 2645531
03/09/2020 65.10p 65.70p 62.50p 64.40p 3191584
02/09/2020 61.35p 68.01p 61.35p 64.40p 2869375
01/09/2020 59.55p 62.29p 58.63p 61.05p 1491827
31/08/2020 55.55p 62.55p 55.50p 61.85p 1801039
28/08/2020 55.55p 62.55p 55.50p 61.85p 1801039
27/08/2020 56.80p 59.40p 55.72p 55.75p 900003
26/08/2020 57.90p 59.85p 56.25p 57.50p 527491
25/08/2020 59.50p 60.90p 57.65p 57.65p 678615
24/08/2020 55.95p 59.50p 54.00p 57.75p 1329559
21/08/2020 56.75p 56.92p 54.00p 56.00p 1032179
20/08/2020 56.65p 57.50p 54.30p 55.60p 1160762
19/08/2020 59.00p 60.36p 55.45p 57.75p 1776440
18/08/2020 61.65p 62.40p 59.10p 59.10p 727333
17/08/2020 63.00p 63.40p 60.33p 61.00p 1119220
14/08/2020 64.55p 64.93p 60.80p 61.15p 1657029
13/08/2020 66.10p 66.95p 63.70p 63.90p 2344303
12/08/2020 63.00p 66.35p 61.51p 64.45p 2369731
11/08/2020 61.75p 63.20p 60.50p 61.80p 3320328
10/08/2020 64.20p 64.60p 60.22p 61.55p 1453627
07/08/2020 60.90p 64.05p 59.60p 61.40p 3165181
06/08/2020 56.10p 61.10p 56.00p 60.45p 3406271
05/08/2020 55.00p 56.35p 54.05p 56.35p 1534850
04/08/2020 54.00p 54.55p 52.65p 54.00p 1137841
03/08/2020 53.00p 53.70p 51.95p 53.00p 1884997
31/07/2020 51.35p 53.04p 51.00p 52.50p 1788956
30/07/2020 51.00p 51.71p 50.55p 51.50p 911379
29/07/2020 50.05p 51.45p 50.05p 51.00p 596666
28/07/2020 49.94p 51.90p 49.52p 51.10p 632883
27/07/2020 52.50p 53.10p 49.50p 49.90p 1284977
24/07/2020 50.80p 50.85p 48.92p 50.40p 1336689
23/07/2020 50.70p 50.90p 48.75p 50.40p 769005
22/07/2020 50.55p 51.13p 47.92p 48.26p 1070474
21/07/2020 50.50p 54.00p 49.48p 49.56p 2281973
20/07/2020 46.28p 51.60p 45.71p 51.50p 2779073
17/07/2020 45.10p 47.92p 45.10p 47.42p 2106189
16/07/2020 49.16p 49.86p 44.46p 45.00p 1638533
15/07/2020 46.16p 47.72p 45.14p 47.00p 2470588
14/07/2020 45.02p 46.42p 44.39p 44.66p 916342
13/07/2020 45.96p 47.50p 44.14p 46.42p 2419074
10/07/2020 49.70p 49.70p 44.56p 44.56p 3051210
09/07/2020 50.95p 50.95p 47.22p 47.48p 2273341
08/07/2020 50.80p 51.35p 48.74p 49.40p 1377411
07/07/2020 52.85p 52.85p 49.50p 50.15p 1140423
06/07/2020 50.80p 51.60p 49.00p 51.60p 2086404
03/07/2020 50.00p 52.50p 49.56p 49.86p 1093696
02/07/2020 51.00p 51.15p 48.91p 50.10p 2590859
01/07/2020 50.75p 51.60p 49.30p 50.75p 1367805
30/06/2020 50.50p 53.40p 50.05p 51.05p 964403
29/06/2020 50.45p 52.44p 49.80p 50.20p 1416775
26/06/2020 52.95p 53.95p 50.50p 51.35p 1313797
25/06/2020 54.75p 54.75p 51.85p 52.20p 1350638
24/06/2020 54.00p 55.50p 52.70p 54.80p 3957949
23/06/2020 50.15p 54.00p 50.15p 52.90p 3512213
22/06/2020 53.05p 55.85p 51.95p 51.95p 1489135
19/06/2020 55.45p 55.55p 53.10p 53.10p 2406378
18/06/2020 55.00p 56.20p 52.25p 55.10p 2360545
17/06/2020 55.00p 57.38p 53.95p 54.90p 2203997
16/06/2020 57.30p 59.75p 54.15p 56.55p 6234875
15/06/2020 47.36p 57.30p 45.55p 57.30p 5723633
12/06/2020 42.90p 51.27p 41.02p 48.56p 12388053
11/06/2020 43.50p 43.50p 39.48p 39.48p 5019219
10/06/2020 46.10p 47.08p 43.22p 43.40p 1964353
09/06/2020 43.28p 45.56p 43.14p 44.34p 2168595
08/06/2020 47.36p 48.74p 45.25p 45.60p 1991709
05/06/2020 42.50p 46.83p 42.37p 45.18p 5305341
04/06/2020 41.44p 42.38p 40.87p 41.58p 1056729
03/06/2020 42.48p 42.52p 40.55p 41.32p 1777530
02/06/2020 40.68p 41.02p 38.15p 40.20p 2515201
29/05/2020 38.80p 40.75p 37.54p 37.54p 1905666
28/05/2020 40.70p 41.96p 38.80p 39.04p 1705666
27/05/2020 38.98p 42.18p 38.74p 40.00p 1527163
26/05/2020 35.36p 39.52p 35.36p 38.34p 1865792
25/05/2020 34.38p 37.66p 34.38p 37.66p 1847568
22/05/2020 34.38p 37.66p 34.38p 37.66p 1847568
21/05/2020 38.00p 38.00p 35.40p 35.98p 1382770
20/05/2020 37.24p 37.24p 35.33p 36.44p 1615288
19/05/2020 38.00p 38.00p 34.56p 35.50p 2305090
18/05/2020 35.00p 38.08p 35.00p 36.60p 2380546
15/05/2020 37.02p 37.72p 35.72p 36.28p 1546832
14/05/2020 35.00p 36.48p 34.54p 35.26p 1833486
13/05/2020 38.04p 38.04p 35.36p 36.16p 987225
12/05/2020 38.00p 38.14p 35.91p 36.88p 2571181
11/05/2020 37.12p 39.18p 36.88p 37.34p 1388082
08/05/2020 37.50p 39.88p 36.98p 37.30p 2161071
07/05/2020 37.50p 39.88p 36.98p 37.30p 2161071
06/05/2020 39.34p 39.46p 37.40p 38.86p 1953471
05/05/2020 36.72p 39.08p 36.72p 37.84p 1426457
04/05/2020 39.58p 39.70p 36.81p 38.90p 1406775
01/05/2020 39.92p 42.22p 37.06p 37.28p 2267094
30/04/2020 40.50p 41.80p 39.17p 41.00p 4803979
29/04/2020 41.40p 41.40p 38.48p 39.94p 2070839
28/04/2020 40.68p 41.68p 37.41p 39.54p 3157512
27/04/2020 37.10p 39.30p 37.02p 39.00p 2785273
24/04/2020 38.00p 38.00p 36.38p 37.10p 1504294
23/04/2020 38.20p 39.16p 36.12p 38.00p 2480965
22/04/2020 34.78p 38.60p 34.30p 37.88p 1987257
21/04/2020 37.50p 38.22p 34.32p 34.62p 3364476
20/04/2020 40.26p 40.26p 37.54p 37.98p 1873305
17/04/2020 36.60p 39.98p 35.82p 39.66p 3748335
16/04/2020 35.16p 38.56p 32.13p 34.88p 4101948
15/04/2020 41.66p 42.47p 36.50p 37.46p 2493789
14/04/2020 40.06p 43.83p 39.34p 40.04p 4382588
09/04/2020 37.96p 40.18p 36.93p 39.98p 5701246
08/04/2020 35.60p 37.98p 33.92p 36.56p 5664268
07/04/2020 27.00p 35.40p 27.00p 33.24p 8408457
06/04/2020 29.14p 29.93p 27.51p 29.40p 3625059
03/04/2020 25.96p 27.84p 24.62p 26.82p 2725076
02/04/2020 28.42p 28.42p 25.00p 25.96p 5346864
01/04/2020 26.46p 28.30p 25.70p 28.30p 4559575
31/03/2020 27.68p 28.70p 26.20p 26.66p 2737559
30/03/2020 28.50p 30.21p 26.30p 26.44p 3316987
27/03/2020 31.92p 32.82p 29.12p 29.66p 5469792
26/03/2020 28.38p 33.68p 28.38p 33.68p 6489482
25/03/2020 28.10p 33.91p 28.10p 29.74p 9726398
24/03/2020 22.80p 30.12p 22.80p 27.50p 15707075
23/03/2020 21.00p 22.66p 19.80p 20.00p 5884808
20/03/2020 22.38p 23.51p 21.00p 22.60p 7273707
19/03/2020 21.40p 22.37p 18.86p 20.06p 9199710
18/03/2020 27.10p 27.10p 22.08p 22.10p 7518794
17/03/2020 33.14p 33.14p 24.28p 26.44p 4655012
16/03/2020 31.00p 32.56p 26.33p 30.36p 4991137
13/03/2020 31.84p 36.00p 31.18p 33.16p 4056260
12/03/2020 35.50p 35.53p 30.02p 32.60p 3305330

*Close Price adjusted for both dividends and splits