IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits