IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/03/2020 41.40p 41.40p 35.30p 35.30p 2271457
10/03/2020 39.42p 40.70p 38.24p 40.06p 2986442
09/03/2020 43.60p 43.60p 37.40p 37.84p 4858654
06/03/2020 46.68p 47.20p 43.40p 46.10p 2049813
05/03/2020 46.40p 47.34p 45.02p 47.34p 2393502
04/03/2020 46.50p 46.50p 45.12p 45.28p 2779873
03/03/2020 46.50p 47.20p 45.24p 46.30p 2157616
02/03/2020 47.30p 48.81p 43.50p 45.72p 6630554
28/02/2020 45.30p 48.00p 42.29p 48.00p 5038041
27/02/2020 48.76p 50.90p 46.54p 48.00p 4428278
26/02/2020 48.14p 51.25p 46.94p 50.95p 2861485
25/02/2020 48.76p 52.70p 48.64p 50.60p 2576430
24/02/2020 57.45p 57.45p 49.98p 51.15p 4835654
21/02/2020 57.85p 58.20p 55.48p 56.20p 1924161
20/02/2020 57.50p 58.65p 56.80p 58.20p 1279220
19/02/2020 57.05p 58.07p 56.55p 57.40p 1318755
18/02/2020 59.90p 59.90p 53.28p 57.15p 9807512
17/02/2020 61.40p 62.10p 60.65p 61.00p 1536754
14/02/2020 62.10p 62.10p 60.00p 60.65p 1222812
13/02/2020 62.00p 62.00p 60.00p 62.00p 4655805
12/02/2020 56.20p 63.75p 55.45p 62.00p 3576417
11/02/2020 54.85p 55.85p 53.23p 55.25p 633764
10/02/2020 54.85p 55.52p 53.80p 55.00p 1436629
07/02/2020 54.40p 55.70p 53.35p 55.70p 5628183
06/02/2020 52.45p 54.27p 52.05p 54.00p 871790
05/02/2020 55.00p 56.68p 51.90p 51.95p 3290468
04/02/2020 50.90p 55.40p 50.07p 54.80p 2183077
03/02/2020 48.62p 51.70p 48.62p 51.50p 1462074
31/01/2020 50.90p 51.30p 49.37p 50.95p 1714819
30/01/2020 51.55p 51.55p 50.00p 50.95p 1390532
29/01/2020 49.46p 51.52p 49.34p 51.50p 810117
28/01/2020 51.00p 51.20p 49.58p 51.00p 2862561
27/01/2020 51.55p 51.55p 48.93p 50.50p 667028
24/01/2020 49.20p 51.33p 49.00p 51.00p 4560856
23/01/2020 47.76p 49.56p 47.76p 48.48p 643402
22/01/2020 49.26p 49.96p 47.22p 48.28p 1349059
21/01/2020 52.00p 52.00p 49.00p 49.00p 861267
20/01/2020 45.12p 52.96p 45.12p 50.50p 3406016
17/01/2020 47.94p 47.98p 45.26p 47.40p 2065833
16/01/2020 47.00p 48.29p 43.54p 45.90p 2849100
15/01/2020 48.00p 49.00p 47.26p 48.00p 833937
14/01/2020 50.70p 50.70p 47.88p 48.12p 770889
13/01/2020 48.00p 50.07p 47.40p 48.36p 1204886
10/01/2020 50.50p 50.50p 48.61p 50.00p 1024472
09/01/2020 49.00p 50.46p 48.64p 49.20p 1396064
08/01/2020 48.10p 49.68p 47.30p 48.48p 1845037
07/01/2020 50.00p 50.00p 48.12p 48.42p 3354063
06/01/2020 49.24p 51.00p 48.78p 49.60p 2086077
03/01/2020 51.00p 51.70p 50.40p 51.55p 1314434
02/01/2020 48.70p 51.95p 48.33p 51.25p 2440236
31/12/2019 48.00p 49.56p 48.00p 49.00p 421321
30/12/2019 49.86p 49.90p 48.25p 49.30p 1025033
27/12/2019 49.00p 50.35p 47.50p 50.35p 1332808
24/12/2019 47.78p 48.34p 44.91p 47.94p 1296356
23/12/2019 49.14p 50.20p 46.46p 47.04p 1756872
20/12/2019 47.00p 47.82p 46.46p 46.46p 805753
19/12/2019 45.00p 47.82p 45.00p 47.82p 2068786
18/12/2019 45.20p 47.84p 45.18p 45.96p 1433230
17/12/2019 47.70p 48.58p 44.80p 47.30p 2750643
16/12/2019 50.10p 50.10p 47.70p 47.70p 3465018
13/12/2019 50.00p 52.00p 48.40p 49.38p 2105724
12/12/2019 50.10p 51.71p 48.26p 49.16p 3969604
11/12/2019 52.50p 53.52p 49.72p 50.60p 3001991
10/12/2019 52.50p 53.60p 52.50p 53.05p 1792467
09/12/2019 52.55p 54.45p 52.50p 53.35p 2652494
06/12/2019 49.36p 52.05p 48.33p 52.05p 2188442
05/12/2019 49.20p 49.94p 48.58p 49.18p 2490005
04/12/2019 48.00p 49.94p 48.00p 49.94p 1629486
03/12/2019 47.60p 49.42p 47.60p 49.10p 1180830
02/12/2019 49.46p 49.46p 47.33p 49.12p 3697401
29/11/2019 49.00p 49.43p 47.68p 48.50p 1174598
28/11/2019 47.82p 49.22p 47.33p 48.92p 2440033
27/11/2019 44.42p 47.74p 44.32p 47.34p 3672877
26/11/2019 40.86p 45.46p 40.86p 45.00p 8265738
25/11/2019 43.52p 44.03p 40.86p 41.84p 6463402
22/11/2019 45.42p 46.33p 42.64p 42.88p 5869750
21/11/2019 46.50p 47.80p 45.30p 45.50p 5957427
20/11/2019 48.56p 49.52p 47.42p 47.56p 4039564
19/11/2019 50.85p 51.60p 44.36p 48.56p 10400731
18/11/2019 56.50p 58.00p 48.80p 50.65p 17618912
15/11/2019 65.85p 68.65p 65.15p 65.85p 1493504
14/11/2019 70.00p 71.24p 69.25p 69.25p 975934
13/11/2019 72.55p 72.55p 69.80p 70.15p 1231739
12/11/2019 67.60p 71.80p 67.60p 70.00p 1902875
11/11/2019 70.00p 71.60p 69.95p 71.60p 784236
08/11/2019 69.75p 71.36p 69.65p 70.70p 619299
07/11/2019 70.00p 71.10p 69.95p 70.00p 1031597
06/11/2019 70.95p 71.75p 69.80p 70.45p 2694337
05/11/2019 73.00p 73.85p 70.55p 71.00p 1919014
04/11/2019 75.50p 75.50p 72.80p 73.50p 4450748
01/11/2019 74.80p 76.30p 74.10p 75.05p 3018669
31/10/2019 74.00p 75.00p 72.87p 75.00p 1275046
30/10/2019 70.00p 73.90p 70.00p 73.75p 1066748
29/10/2019 73.50p 73.50p 70.25p 71.10p 1061124
28/10/2019 72.70p 72.90p 69.70p 71.30p 1593812
25/10/2019 73.00p 73.95p 69.90p 70.00p 1804906
24/10/2019 68.30p 74.10p 68.30p 74.10p 3529709
23/10/2019 66.25p 68.85p 66.20p 68.85p 2441992
22/10/2019 65.00p 66.35p 64.60p 66.00p 2061592
21/10/2019 62.50p 64.25p 61.95p 63.25p 1174277
18/10/2019 61.00p 62.62p 60.25p 61.60p 958570
17/10/2019 61.75p 62.25p 60.19p 61.50p 6066423
16/10/2019 62.45p 63.99p 60.55p 61.95p 1393176
15/10/2019 62.60p 65.65p 62.60p 64.00p 2170961
14/10/2019 66.60p 66.70p 62.45p 65.00p 2287439
11/10/2019 63.00p 64.60p 61.15p 63.50p 1834666
10/10/2019 64.50p 64.50p 60.30p 62.45p 1679127
09/10/2019 59.60p 63.15p 59.60p 61.15p 1767084
08/10/2019 58.00p 60.55p 58.00p 60.50p 2270302
07/10/2019 58.95p 60.08p 58.25p 59.10p 1343271
04/10/2019 56.05p 59.85p 55.37p 59.85p 2383474
03/10/2019 57.15p 57.20p 53.60p 54.85p 6926751
02/10/2019 62.65p 62.65p 54.95p 54.95p 2550059
01/10/2019 61.55p 65.30p 60.80p 60.80p 2285605
30/09/2019 65.50p 68.98p 60.85p 62.60p 2968751
27/09/2019 64.00p 65.50p 62.20p 65.45p 1666687
26/09/2019 58.30p 63.90p 58.30p 63.65p 3582847
25/09/2019 60.10p 61.45p 58.85p 60.65p 1612475
24/09/2019 58.15p 60.75p 58.14p 60.00p 3323867
23/09/2019 59.30p 60.80p 57.20p 58.40p 1339302
20/09/2019 63.10p 64.50p 56.60p 56.60p 5002314
19/09/2019 62.00p 64.35p 61.25p 63.00p 2002632
18/09/2019 56.05p 62.60p 55.36p 62.50p 3004666
17/09/2019 57.55p 58.61p 56.00p 58.50p 1782689
16/09/2019 55.65p 57.65p 55.25p 57.65p 1075142
13/09/2019 54.55p 56.16p 54.05p 55.90p 1447374
12/09/2019 53.70p 55.23p 51.90p 54.45p 2026737
11/09/2019 49.00p 54.50p 49.00p 54.50p 2998711
10/09/2019 53.05p 53.05p 49.16p 50.00p 1724209
09/09/2019 49.02p 51.80p 49.02p 50.85p 1398514
06/09/2019 47.88p 50.95p 47.50p 50.05p 3070209
05/09/2019 49.30p 50.00p 48.56p 49.28p 1320111
04/09/2019 45.52p 51.16p 45.52p 50.05p 4129598
03/09/2019 51.10p 51.75p 46.56p 47.58p 5532879
02/09/2019 50.55p 52.20p 48.00p 51.85p 2824810
30/08/2019 52.50p 52.50p 51.00p 51.45p 2096536
29/08/2019 51.00p 53.25p 47.88p 52.85p 2257318
28/08/2019 54.50p 54.50p 51.92p 52.25p 1446316
27/08/2019 55.50p 55.50p 53.10p 53.85p 1774887
23/08/2019 57.45p 58.30p 54.45p 55.05p 1072132
22/08/2019 57.50p 57.50p 55.90p 56.80p 1026041
21/08/2019 52.50p 58.17p 52.50p 57.50p 2515129
20/08/2019 56.60p 58.15p 55.10p 55.20p 742634
19/08/2019 57.90p 57.90p 55.85p 56.75p 1034163
16/08/2019 53.00p 58.40p 52.62p 55.95p 1941971
15/08/2019 56.95p 56.95p 53.85p 53.85p 1116995
14/08/2019 60.30p 60.30p 55.40p 55.90p 1632673
13/08/2019 58.80p 58.80p 55.94p 57.55p 1287799
12/08/2019 59.55p 59.55p 57.88p 58.50p 974523
09/08/2019 58.00p 60.00p 57.99p 58.85p 801086
08/08/2019 59.80p 59.80p 57.93p 59.10p 552039
07/08/2019 56.00p 59.20p 56.00p 58.05p 1533098
06/08/2019 60.50p 60.50p 55.75p 57.85p 2312501
05/08/2019 62.00p 62.88p 58.70p 59.00p 3820264
02/08/2019 65.50p 65.66p 62.00p 63.30p 3733979
01/08/2019 65.55p 66.35p 65.10p 66.00p 2688226
31/07/2019 67.00p 67.00p 63.55p 66.35p 2401203
30/07/2019 65.65p 67.01p 63.85p 65.20p 4524455
29/07/2019 70.00p 70.00p 65.50p 67.35p 1599078
26/07/2019 68.35p 69.10p 66.35p 67.50p 1629587
25/07/2019 65.00p 67.70p 63.25p 66.60p 2906022
24/07/2019 66.45p 73.65p 66.19p 68.45p 10197059
23/07/2019 53.35p 65.82p 53.35p 64.80p 10084416
22/07/2019 53.25p 53.25p 51.15p 51.60p 2534863
19/07/2019 54.75p 54.75p 51.55p 52.40p 1845594
18/07/2019 56.00p 56.00p 52.55p 53.40p 2598792
17/07/2019 59.05p 59.11p 54.15p 54.50p 2553251
16/07/2019 57.70p 58.60p 56.23p 56.90p 1455520
15/07/2019 62.10p 62.10p 57.45p 58.20p 777876
12/07/2019 60.00p 61.45p 58.31p 59.95p 892023
11/07/2019 63.30p 63.30p 59.30p 60.30p 858621
10/07/2019 60.30p 60.70p 58.05p 60.35p 1061348
09/07/2019 61.50p 61.75p 57.40p 59.10p 543308
08/07/2019 57.25p 59.52p 57.10p 59.15p 1129962
05/07/2019 60.00p 60.00p 56.35p 59.55p 2293475
04/07/2019 63.05p 64.00p 59.70p 60.10p 1437932
03/07/2019 66.20p 66.20p 62.25p 63.10p 2504899
02/07/2019 70.50p 70.50p 64.55p 66.55p 6079541
01/07/2019 62.50p 70.00p 62.15p 69.55p 5479353
28/06/2019 60.35p 61.95p 60.10p 60.70p 1959426
27/06/2019 59.45p 62.60p 58.45p 60.85p 3590064
26/06/2019 56.00p 59.55p 55.65p 59.05p 4788998
25/06/2019 54.00p 57.25p 53.95p 55.90p 4412281
24/06/2019 56.00p 56.00p 48.00p 55.60p 12794018
21/06/2019 48.50p 54.45p 42.25p 53.85p 50943724
20/06/2019 73.85p 73.85p 69.09p 71.65p 2415328
19/06/2019 75.75p 76.00p 71.15p 71.90p 1714987
18/06/2019 73.00p 73.70p 70.00p 73.45p 9002951
17/06/2019 74.00p 76.93p 72.97p 73.25p 2186841
14/06/2019 76.20p 76.59p 74.90p 75.35p 926142
13/06/2019 79.45p 79.45p 75.20p 77.00p 1150268
12/06/2019 77.80p 79.62p 74.79p 77.00p 1297834
11/06/2019 78.00p 78.55p 75.20p 77.95p 1638318
10/06/2019 72.35p 76.15p 72.35p 75.00p 1672462
07/06/2019 76.25p 76.25p 73.25p 74.95p 2371529
06/06/2019 74.85p 75.20p 71.60p 73.00p 1131961
05/06/2019 76.00p 76.55p 74.15p 74.30p 1125992
04/06/2019 69.55p 75.75p 69.55p 74.30p 1100868
03/06/2019 78.30p 78.30p 72.82p 73.00p 2154338
31/05/2019 80.00p 80.00p 74.80p 75.00p 2607282

*Close Price adjusted for both dividends and splits