IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits