IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
13/08/2018 107.00p 108.10p 105.10p 105.60p 2236800
10/08/2018 112.40p 113.72p 105.40p 108.50p 5352647
09/08/2018 110.60p 114.50p 109.50p 112.50p 4735329
08/08/2018 105.90p 112.70p 105.50p 109.40p 6919790
07/08/2018 105.90p 106.67p 103.40p 105.70p 2393578
06/08/2018 103.80p 106.40p 102.30p 104.90p 3298414
03/08/2018 101.30p 104.50p 99.52p 103.80p 4621808
02/08/2018 103.20p 103.80p 100.10p 100.60p 2036725
01/08/2018 102.70p 104.00p 99.69p 104.00p 8220752
31/07/2018 103.00p 105.00p 98.35p 98.90p 5590067
30/07/2018 100.60p 104.30p 96.75p 103.00p 4639760
27/07/2018 101.50p 101.50p 97.60p 100.60p 2587903
26/07/2018 101.80p 103.60p 95.45p 98.90p 10140148
25/07/2018 104.90p 106.40p 100.09p 102.30p 5433293
24/07/2018 110.00p 115.00p 103.80p 105.80p 13680538
23/07/2018 105.00p 106.44p 100.10p 101.40p 5420061
20/07/2018 112.10p 113.34p 104.40p 105.50p 6995361
19/07/2018 112.70p 112.70p 108.10p 111.50p 3568965
18/07/2018 109.90p 113.44p 108.00p 112.10p 4802061
17/07/2018 103.30p 109.80p 102.90p 109.50p 5013885
16/07/2018 104.70p 105.03p 101.90p 102.80p 2581956
13/07/2018 103.30p 107.40p 102.00p 104.30p 4501845
12/07/2018 103.90p 104.00p 100.90p 102.30p 1264492
11/07/2018 103.80p 104.03p 100.70p 102.90p 2201617
10/07/2018 105.20p 107.50p 101.50p 103.70p 4381530
09/07/2018 105.40p 109.50p 101.80p 104.00p 6475557
06/07/2018 102.60p 104.40p 101.40p 104.00p 2639730
05/07/2018 98.90p 103.40p 98.20p 102.30p 3487140
04/07/2018 99.50p 101.00p 96.65p 100.00p 4104993
03/07/2018 99.90p 102.38p 98.05p 99.60p 4226848
02/07/2018 103.00p 105.70p 98.15p 99.05p 7357210
29/06/2018 96.05p 107.40p 96.05p 102.10p 9678359
28/06/2018 99.00p 100.87p 94.30p 95.95p 9218382
27/06/2018 102.00p 103.10p 99.50p 99.80p 7058467
26/06/2018 103.60p 106.00p 101.00p 102.00p 5520106
25/06/2018 102.00p 107.17p 99.47p 104.50p 6529777
22/06/2018 103.90p 104.67p 100.70p 100.70p 7972762
21/06/2018 106.50p 110.30p 102.60p 103.20p 8029049
20/06/2018 110.00p 111.10p 104.00p 106.50p 10806333
19/06/2018 112.40p 112.40p 107.73p 108.40p 6982710
18/06/2018 113.70p 113.87p 111.00p 112.60p 2812568
15/06/2018 115.60p 116.56p 112.30p 113.40p 4449179
14/06/2018 116.20p 116.60p 111.90p 115.40p 6900463
13/06/2018 110.30p 116.60p 110.30p 116.10p 6533424
12/06/2018 108.90p 109.77p 107.70p 108.80p 2851462
11/06/2018 109.10p 109.85p 105.10p 108.20p 5427416
08/06/2018 111.60p 114.10p 104.60p 108.80p 13167966
07/06/2018 117.00p 117.80p 112.50p 113.00p 4271956
06/06/2018 115.40p 117.60p 115.10p 116.40p 3904179
05/06/2018 114.40p 117.10p 113.00p 114.00p 5738836
04/06/2018 108.30p 117.74p 108.30p 115.10p 6814842
01/06/2018 109.20p 109.80p 106.10p 108.50p 8295148
31/05/2018 111.50p 112.20p 102.00p 109.60p 9680945
30/05/2018 115.30p 116.47p 111.40p 112.30p 3334790
29/05/2018 116.00p 117.60p 110.22p 116.20p 3208956
25/05/2018 116.00p 118.00p 112.72p 115.10p 6430054
24/05/2018 122.40p 123.00p 115.00p 115.00p 6939322
23/05/2018 128.20p 128.20p 121.10p 121.50p 3637547
22/05/2018 125.00p 128.30p 124.10p 128.00p 4642874
21/05/2018 123.80p 125.43p 122.66p 125.00p 2655853
18/05/2018 122.40p 124.80p 121.10p 122.40p 2434194
17/05/2018 127.20p 129.00p 122.00p 124.00p 6072035
16/05/2018 129.00p 129.50p 127.00p 128.00p 2039689
15/05/2018 128.50p 130.60p 127.00p 129.20p 4966644
14/05/2018 126.10p 131.90p 124.50p 129.80p 8791637
11/05/2018 130.00p 130.96p 120.80p 126.00p 9843502
10/05/2018 123.90p 130.90p 121.70p 128.30p 8909631
09/05/2018 121.70p 124.00p 119.40p 123.70p 6521647
08/05/2018 117.00p 121.60p 113.32p 121.60p 9209652
04/05/2018 109.00p 114.30p 107.20p 112.00p 4266102
03/05/2018 110.10p 110.76p 107.50p 108.70p 3544051
02/05/2018 106.40p 111.46p 106.40p 109.30p 12043756
01/05/2018 105.30p 106.45p 102.50p 103.50p 2806747
30/04/2018 103.20p 105.94p 102.80p 105.20p 6119646
27/04/2018 106.80p 107.00p 102.70p 103.60p 6071681
26/04/2018 103.50p 107.80p 101.60p 105.00p 11369881
25/04/2018 107.70p 109.59p 101.30p 102.00p 6961883
24/04/2018 111.20p 112.00p 105.80p 108.80p 10343344
23/04/2018 109.60p 118.40p 109.60p 117.90p 5398523
20/04/2018 114.50p 116.11p 107.06p 109.70p 12299444
19/04/2018 119.10p 119.80p 113.20p 114.80p 3800974
18/04/2018 118.60p 120.00p 117.50p 118.20p 3240028
17/04/2018 122.30p 123.00p 114.80p 118.70p 6671903
16/04/2018 127.00p 128.40p 122.40p 122.60p 2467649
13/04/2018 128.00p 128.37p 124.50p 127.00p 3931219
12/04/2018 121.50p 129.00p 119.60p 126.50p 5755910
11/04/2018 123.50p 123.50p 117.90p 120.70p 2943770
10/04/2018 119.00p 124.05p 117.68p 121.00p 4011667

*Close Price adjusted for both dividends and splits