IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/05/2019 77.00p 78.90p 75.25p 78.00p 2699203
29/05/2019 71.85p 75.95p 71.85p 75.00p 1248301
28/05/2019 71.00p 75.15p 69.73p 75.15p 6019678
24/05/2019 74.00p 75.00p 68.85p 70.25p 2577184
23/05/2019 75.95p 76.54p 72.80p 73.55p 830362
22/05/2019 77.00p 77.00p 72.97p 75.40p 1415901
21/05/2019 80.00p 80.00p 71.40p 73.50p 4114920
20/05/2019 86.70p 86.70p 76.65p 76.70p 3570957
17/05/2019 81.50p 85.50p 81.50p 84.40p 2988272
16/05/2019 87.50p 87.50p 81.50p 82.65p 2077510
15/05/2019 86.00p 87.45p 84.65p 87.00p 1993922
14/05/2019 86.00p 86.00p 81.01p 84.50p 1347950
13/05/2019 83.35p 86.95p 81.65p 83.00p 2635822
10/05/2019 86.50p 87.30p 84.11p 86.90p 1781926
09/05/2019 88.90p 88.90p 83.60p 84.05p 2104215
08/05/2019 89.00p 94.00p 83.74p 87.50p 4457951
07/05/2019 96.00p 96.00p 87.70p 87.95p 4345379
03/05/2019 91.65p 95.15p 91.28p 94.15p 3076242
02/05/2019 80.65p 94.60p 80.65p 91.00p 8009182
01/05/2019 82.90p 85.90p 79.80p 80.50p 3361926
30/04/2019 74.00p 79.77p 73.75p 79.65p 5273913
29/04/2019 74.00p 76.35p 72.15p 73.00p 1780719
26/04/2019 76.50p 76.60p 73.25p 74.50p 1728879
25/04/2019 72.30p 77.25p 72.30p 75.55p 2373211
24/04/2019 71.00p 73.95p 71.00p 73.25p 1525560
23/04/2019 72.05p 73.55p 70.07p 72.35p 1339666
18/04/2019 71.60p 72.70p 70.85p 71.15p 1075642
17/04/2019 69.20p 73.79p 69.20p 72.05p 2574484
16/04/2019 71.00p 71.90p 69.40p 71.10p 1747363
15/04/2019 72.00p 72.00p 69.00p 70.25p 2499807
12/04/2019 68.10p 69.80p 66.55p 69.40p 5473100
11/04/2019 70.00p 71.02p 67.45p 67.45p 4018416
10/04/2019 73.00p 74.70p 69.30p 70.00p 2945766
09/04/2019 68.50p 72.90p 68.19p 71.90p 1044069
08/04/2019 72.00p 73.00p 69.10p 70.30p 1682447
05/04/2019 76.20p 76.20p 71.47p 71.85p 1134906
04/04/2019 76.00p 76.00p 73.35p 74.70p 2270886
03/04/2019 74.00p 76.20p 74.00p 75.50p 5366250
02/04/2019 74.75p 78.10p 74.75p 75.15p 2582439
01/04/2019 75.00p 76.25p 73.40p 76.05p 3514983
29/03/2019 70.05p 75.10p 69.90p 73.70p 4460174
28/03/2019 66.00p 69.30p 66.00p 68.50p 2991504
27/03/2019 66.60p 68.85p 65.05p 66.80p 2217724
26/03/2019 63.65p 66.55p 63.65p 66.30p 2576291
25/03/2019 65.00p 67.34p 64.60p 65.70p 3053392
22/03/2019 73.95p 74.00p 67.40p 68.20p 4791399
21/03/2019 73.95p 75.10p 71.06p 72.60p 6200061
20/03/2019 72.00p 82.90p 69.90p 73.95p 8862018
19/03/2019 87.60p 88.57p 81.10p 83.40p 2906546
18/03/2019 92.25p 93.20p 87.20p 87.20p 2751204
15/03/2019 90.00p 91.75p 88.25p 89.60p 4345992
14/03/2019 86.50p 87.06p 84.01p 86.50p 1110874
13/03/2019 89.05p 89.05p 85.75p 87.00p 2679773
12/03/2019 87.75p 88.92p 85.30p 88.00p 2394397
11/03/2019 83.55p 86.66p 82.93p 86.50p 2645607
08/03/2019 82.60p 86.68p 82.60p 84.35p 4932102
07/03/2019 93.95p 94.61p 85.40p 86.00p 6791477
06/03/2019 94.00p 95.03p 90.10p 92.00p 2839205
05/03/2019 99.00p 99.84p 88.30p 95.00p 2888151
04/03/2019 90.00p 98.00p 89.00p 98.00p 3694096
01/03/2019 89.95p 91.59p 88.75p 90.00p 6384353
28/02/2019 86.00p 93.00p 84.96p 90.90p 6218030
27/02/2019 84.00p 86.50p 82.95p 85.00p 4358090
26/02/2019 81.00p 84.40p 80.28p 84.00p 2247940
25/02/2019 77.80p 83.00p 75.49p 82.65p 6644880
22/02/2019 77.70p 81.50p 76.30p 80.60p 4787395
21/02/2019 74.20p 77.45p 74.20p 76.30p 2849128
20/02/2019 71.55p 78.40p 69.79p 76.85p 1832576
19/02/2019 72.75p 75.16p 72.15p 74.50p 1335915
18/02/2019 72.50p 73.00p 69.95p 72.55p 2780730
15/02/2019 73.15p 74.83p 68.81p 69.95p 2018415
14/02/2019 67.75p 71.45p 67.05p 69.95p 3234274
13/02/2019 68.25p 69.05p 65.35p 68.00p 5801990
12/02/2019 66.00p 66.60p 64.68p 65.75p 2977102
11/02/2019 67.00p 68.30p 64.75p 65.40p 1300373
08/02/2019 68.65p 69.45p 64.71p 67.50p 2745555
07/02/2019 74.00p 74.00p 68.25p 68.95p 3036260
06/02/2019 73.85p 75.17p 69.80p 71.40p 1412980
05/02/2019 73.00p 73.00p 70.35p 72.00p 2117587
04/02/2019 70.75p 75.60p 70.75p 72.70p 1771717
01/02/2019 77.25p 78.65p 73.25p 73.40p 1800785
31/01/2019 80.65p 81.81p 77.50p 78.50p 2078722
30/01/2019 75.20p 81.65p 75.20p 80.05p 2783958
29/01/2019 73.95p 76.85p 73.95p 74.35p 1798874
28/01/2019 75.00p 77.20p 74.12p 75.35p 2681088
25/01/2019 65.00p 77.00p 64.40p 75.00p 7172439
24/01/2019 70.00p 75.70p 69.45p 74.50p 5171290
23/01/2019 68.00p 70.40p 67.60p 69.30p 1512434
22/01/2019 68.00p 70.70p 68.00p 69.10p 1514003
21/01/2019 65.85p 71.55p 64.92p 70.00p 2278378
18/01/2019 57.80p 66.65p 57.80p 66.65p 6202956
17/01/2019 58.55p 60.00p 57.25p 58.50p 2803394
16/01/2019 59.00p 61.25p 58.91p 59.60p 1653336
15/01/2019 63.55p 63.55p 59.40p 60.30p 1718727
14/01/2019 63.55p 63.55p 60.30p 60.90p 1700810
11/01/2019 62.75p 62.75p 58.95p 61.95p 1812366
10/01/2019 61.50p 63.30p 60.36p 61.75p 1650752
09/01/2019 58.50p 62.55p 56.35p 62.30p 4325942
08/01/2019 61.00p 61.00p 55.94p 56.85p 4324133
07/01/2019 60.10p 62.15p 59.76p 60.80p 3504063
04/01/2019 58.00p 62.00p 58.00p 59.00p 2025588
03/01/2019 60.25p 62.60p 58.00p 59.35p 3217407
02/01/2019 68.00p 68.00p 61.25p 63.25p 2050086
31/12/2018 68.00p 68.00p 64.25p 65.00p 1537654
28/12/2018 67.00p 67.60p 65.00p 65.70p 956772
27/12/2018 62.00p 68.14p 62.00p 65.30p 967439
24/12/2018 65.45p 66.24p 64.50p 64.70p 347533
21/12/2018 64.35p 66.25p 63.25p 65.20p 1927761
20/12/2018 65.00p 67.25p 63.68p 64.50p 1216914
19/12/2018 64.60p 66.65p 63.32p 66.65p 823608
18/12/2018 64.40p 67.75p 63.25p 65.25p 1329938
17/12/2018 66.65p 66.65p 61.06p 65.25p 1556163
14/12/2018 71.05p 71.05p 63.50p 63.50p 1465512
13/12/2018 71.00p 71.31p 67.15p 68.10p 985735
12/12/2018 70.00p 70.60p 68.25p 70.35p 1608393
11/12/2018 72.30p 72.88p 68.25p 70.30p 2069859
10/12/2018 72.50p 74.70p 67.70p 73.50p 1684078
07/12/2018 70.00p 72.00p 68.48p 71.85p 1350852
06/12/2018 74.85p 75.00p 67.12p 70.00p 1953441
05/12/2018 75.00p 76.20p 70.75p 73.00p 2082729
04/12/2018 72.75p 77.20p 71.86p 77.20p 1470102
03/12/2018 72.00p 77.10p 70.70p 74.30p 3244298
30/11/2018 71.75p 75.50p 71.00p 72.10p 2305638
29/11/2018 77.00p 81.90p 73.00p 73.00p 4174073
28/11/2018 70.00p 80.05p 68.87p 78.00p 3475871
27/11/2018 68.00p 71.31p 64.80p 69.60p 3462571
26/11/2018 66.35p 67.40p 63.05p 66.30p 3207809
23/11/2018 63.20p 65.36p 61.80p 63.40p 2508423
22/11/2018 59.00p 62.00p 59.00p 62.00p 761110
21/11/2018 61.45p 64.95p 58.00p 61.25p 3926099
20/11/2018 60.45p 61.45p 57.00p 60.75p 2835391
19/11/2018 55.00p 60.45p 55.00p 60.00p 3060120
16/11/2018 62.05p 62.05p 55.87p 56.80p 3687615
15/11/2018 56.25p 64.00p 56.00p 59.00p 7184751
14/11/2018 66.80p 67.00p 56.25p 56.25p 10211688
13/11/2018 69.35p 76.26p 62.38p 63.95p 14757873
12/11/2018 95.90p 95.90p 67.00p 67.00p 14364496
09/11/2018 94.00p 95.25p 91.55p 94.25p 1149963
08/11/2018 94.55p 95.15p 91.55p 93.00p 1145965
07/11/2018 95.35p 95.65p 91.88p 92.00p 3106701
06/11/2018 91.80p 92.77p 90.00p 92.00p 1518633
05/11/2018 95.75p 97.10p 91.54p 93.00p 4416311
02/11/2018 94.00p 98.50p 92.33p 96.30p 3216796
01/11/2018 87.85p 99.00p 87.81p 96.00p 4207742
31/10/2018 90.00p 91.80p 87.86p 90.50p 6395548
30/10/2018 82.00p 87.95p 82.00p 86.60p 1158560
29/10/2018 86.10p 86.63p 83.47p 85.00p 2076732
26/10/2018 80.20p 85.50p 79.05p 85.50p 1933519
25/10/2018 79.75p 81.60p 78.25p 81.45p 2624850
24/10/2018 80.80p 81.30p 78.97p 81.05p 2524722
23/10/2018 85.00p 87.00p 78.38p 82.00p 6668610
22/10/2018 88.35p 90.97p 84.80p 85.30p 2036339
19/10/2018 92.35p 94.95p 85.50p 86.90p 3287504
18/10/2018 91.40p 94.12p 89.85p 93.55p 2215000
17/10/2018 89.40p 91.65p 87.69p 90.60p 4663146
16/10/2018 85.80p 91.70p 84.05p 88.45p 3095121
15/10/2018 83.00p 86.00p 82.50p 84.35p 3836337
12/10/2018 80.00p 81.56p 78.17p 80.80p 4516517
11/10/2018 78.35p 79.75p 72.45p 78.70p 6480575
10/10/2018 79.70p 79.85p 75.70p 76.80p 2354143
09/10/2018 78.20p 80.40p 75.42p 79.20p 2988210
08/10/2018 81.00p 81.75p 78.39p 78.40p 3145380
05/10/2018 82.55p 83.30p 78.85p 81.00p 2586158
04/10/2018 83.05p 85.00p 81.80p 82.30p 4365310
03/10/2018 83.25p 83.95p 81.95p 82.20p 2574122
02/10/2018 86.00p 86.00p 81.50p 83.80p 2834754
01/10/2018 82.10p 85.10p 82.10p 84.20p 4589103
28/09/2018 83.45p 85.56p 81.10p 82.05p 2636390
27/09/2018 80.55p 84.20p 79.00p 82.90p 3336165
26/09/2018 82.50p 84.03p 79.25p 81.00p 5556609
25/09/2018 85.60p 87.25p 81.80p 83.10p 13244440
24/09/2018 88.75p 89.08p 86.00p 86.00p 2066551
21/09/2018 90.00p 91.00p 87.40p 88.45p 4320480
20/09/2018 92.80p 92.80p 89.75p 90.00p 3361644
19/09/2018 91.50p 92.00p 89.25p 91.50p 4051516
18/09/2018 87.55p 90.00p 86.79p 90.00p 4371900
17/09/2018 90.50p 90.50p 87.30p 88.00p 3692610
14/09/2018 89.05p 90.30p 87.65p 89.70p 3227602
13/09/2018 84.20p 88.40p 79.87p 88.40p 8805302
12/09/2018 86.50p 87.95p 83.31p 84.15p 6645068
11/09/2018 92.00p 93.04p 86.00p 86.50p 6423181
10/09/2018 96.00p 96.00p 91.15p 91.75p 3470334
07/09/2018 95.80p 98.80p 93.20p 96.70p 2558107
06/09/2018 95.50p 99.00p 94.60p 98.70p 3579634
05/09/2018 97.30p 99.05p 94.26p 98.50p 3996329
04/09/2018 94.10p 97.05p 92.50p 96.00p 6150895
03/09/2018 97.40p 102.30p 91.60p 91.60p 6761482
31/08/2018 99.25p 102.10p 96.85p 97.40p 3473638
30/08/2018 103.30p 104.00p 96.65p 99.20p 9102015
29/08/2018 97.00p 104.00p 92.00p 103.00p 16223440
28/08/2018 104.40p 106.20p 103.50p 104.00p 5352752
24/08/2018 102.50p 104.30p 102.50p 103.20p 2639783
23/08/2018 103.00p 103.60p 102.30p 102.50p 3616739
22/08/2018 102.10p 103.30p 101.70p 102.50p 3681139
21/08/2018 103.00p 103.60p 101.90p 102.10p 1557308
20/08/2018 103.40p 103.57p 102.10p 102.10p 1780338
17/08/2018 103.40p 104.02p 100.60p 103.00p 2532401
16/08/2018 103.90p 104.80p 103.36p 103.90p 1481932
15/08/2018 103.00p 105.40p 102.50p 103.00p 2849320
14/08/2018 105.20p 106.00p 101.50p 103.50p 2858499

*Close Price adjusted for both dividends and splits