IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/02/2017 47.00p 48.00p 46.00p 47.25p 3968948
14/02/2017 46.50p 47.57p 45.50p 47.25p 6887423
13/02/2017 43.75p 47.75p 43.75p 47.00p 8260533
10/02/2017 45.50p 45.50p 44.00p 44.50p 2778653
09/02/2017 43.00p 46.00p 42.69p 45.00p 5753151
08/02/2017 42.50p 43.00p 41.33p 43.00p 4276400
07/02/2017 40.50p 42.20p 40.50p 41.75p 2127569
06/02/2017 41.25p 42.25p 40.92p 42.25p 3235744
03/02/2017 40.00p 41.75p 40.00p 41.50p 2499328
02/02/2017 42.50p 42.50p 40.00p 40.25p 3894009
01/02/2017 40.00p 42.07p 39.36p 41.00p 35104520
31/01/2017 38.00p 40.20p 38.00p 39.50p 4957107
30/01/2017 39.00p 40.00p 37.94p 39.25p 2856843
27/01/2017 39.00p 39.70p 37.50p 38.75p 10723187
26/01/2017 40.50p 40.50p 39.50p 39.50p 750064
25/01/2017 40.50p 40.50p 39.75p 39.75p 6487539
24/01/2017 39.00p 40.25p 39.00p 40.00p 7583606
23/01/2017 40.50p 40.50p 39.00p 39.25p 1465080
20/01/2017 39.25p 40.42p 39.00p 39.25p 2707410
19/01/2017 39.75p 39.75p 38.87p 39.25p 1211038
18/01/2017 37.50p 39.75p 37.50p 39.25p 2314661
17/01/2017 40.00p 40.00p 37.63p 37.75p 2362621
16/01/2017 40.00p 40.00p 38.07p 39.00p 2857029
13/01/2017 40.25p 40.50p 39.25p 39.50p 2093214
12/01/2017 39.75p 40.75p 39.36p 40.25p 1981873
11/01/2017 41.50p 41.50p 39.50p 40.00p 2502359
10/01/2017 41.50p 41.50p 39.02p 40.75p 2566475
09/01/2017 41.00p 42.75p 40.25p 40.25p 4101165
06/01/2017 39.00p 41.00p 38.75p 40.50p 3765707
05/01/2017 39.00p 40.50p 38.66p 39.75p 5656341
04/01/2017 37.50p 39.63p 37.50p 39.25p 4693427
03/01/2017 39.00p 39.00p 37.07p 37.75p 2969726
30/12/2016 37.50p 38.00p 37.50p 38.00p 618870
29/12/2016 37.75p 37.75p 37.46p 37.50p 846473
28/12/2016 39.00p 39.00p 37.25p 37.50p 1921193
23/12/2016 37.75p 37.75p 37.22p 37.75p 1073311
22/12/2016 38.00p 38.00p 37.31p 37.75p 1728143
21/12/2016 37.75p 37.88p 37.25p 37.75p 1860673
20/12/2016 38.00p 38.53p 37.26p 38.00p 5595959
19/12/2016 37.25p 38.00p 37.25p 38.00p 1415071
16/12/2016 38.50p 38.50p 37.60p 38.00p 1884153
15/12/2016 37.50p 38.25p 37.00p 38.00p 2182221
14/12/2016 39.00p 39.23p 36.82p 37.75p 10091646
13/12/2016 36.00p 36.05p 34.75p 35.00p 1503793
12/12/2016 34.00p 35.75p 34.00p 35.25p 2008569
09/12/2016 36.00p 36.00p 34.75p 35.50p 674726
08/12/2016 36.00p 36.00p 34.75p 35.50p 1555405
07/12/2016 36.00p 36.00p 34.89p 35.00p 1459856
06/12/2016 35.00p 35.80p 34.70p 35.00p 1466922
05/12/2016 33.50p 34.80p 33.50p 34.25p 579876
02/12/2016 34.00p 34.75p 33.25p 34.25p 964829
01/12/2016 35.00p 35.00p 33.55p 34.50p 839705
30/11/2016 35.00p 35.72p 33.00p 34.25p 1909107
29/11/2016 35.00p 36.34p 35.00p 35.25p 1814959
28/11/2016 37.25p 37.50p 35.24p 35.25p 2427766
25/11/2016 36.50p 37.39p 35.50p 36.00p 1255271
24/11/2016 37.00p 37.00p 36.00p 36.25p 1748286
23/11/2016 36.00p 36.50p 36.00p 36.50p 2296150
22/11/2016 36.25p 36.75p 35.16p 36.00p 2776463
21/11/2016 36.00p 36.87p 35.18p 36.25p 5141692
18/11/2016 32.00p 36.25p 32.00p 35.75p 7174956
17/11/2016 31.00p 33.80p 31.00p 32.50p 4992810
16/11/2016 31.00p 31.50p 29.75p 31.00p 3821988
15/11/2016 29.50p 30.25p 29.50p 30.00p 696160
14/11/2016 31.00p 31.00p 29.50p 29.50p 1241566
11/11/2016 30.00p 30.50p 29.75p 29.75p 1109554
10/11/2016 30.50p 31.00p 30.25p 30.25p 1119031
09/11/2016 30.00p 30.62p 29.00p 30.00p 1712376
08/11/2016 31.00p 31.00p 30.00p 30.50p 1226975
07/11/2016 30.00p 31.25p 30.00p 30.50p 1646687
04/11/2016 30.50p 31.75p 30.25p 30.75p 2323457
03/11/2016 30.00p 30.92p 29.82p 30.75p 1313451
02/11/2016 31.00p 31.00p 29.49p 30.00p 1178564
01/11/2016 29.50p 30.25p 29.50p 29.50p 1131809
31/10/2016 30.75p 30.75p 29.75p 29.75p 4576818
28/10/2016 30.00p 31.00p 29.50p 29.50p 4629262
27/10/2016 30.25p 30.25p 29.25p 29.75p 931102
26/10/2016 31.00p 31.00p 29.50p 29.50p 1881816
25/10/2016 31.50p 31.50p 29.66p 30.25p 1260161
24/10/2016 31.25p 31.25p 30.25p 30.50p 1583956
21/10/2016 30.00p 31.28p 30.00p 31.00p 636515
20/10/2016 30.50p 31.50p 30.50p 31.25p 2001929
19/10/2016 30.00p 31.75p 30.00p 31.50p 2262079
18/10/2016 30.25p 31.12p 30.00p 31.00p 1717861
17/10/2016 30.00p 30.80p 29.12p 30.50p 1591438
14/10/2016 28.75p 29.93p 28.56p 29.25p 2167721
13/10/2016 30.00p 31.00p 28.70p 29.00p 2244752
12/10/2016 30.75p 31.00p 30.50p 30.75p 836134
11/10/2016 30.75p 32.00p 30.13p 30.25p 2104915
10/10/2016 30.75p 31.50p 30.17p 30.75p 1638169
07/10/2016 32.00p 32.00p 30.13p 31.25p 1267650
06/10/2016 30.75p 31.50p 30.57p 31.00p 774194
05/10/2016 32.00p 32.00p 30.75p 31.00p 673274
04/10/2016 31.00p 31.75p 30.88p 31.25p 2506987
03/10/2016 31.00p 31.50p 30.50p 30.75p 968187
30/09/2016 30.50p 31.10p 29.61p 30.50p 2344812
29/09/2016 31.00p 31.50p 30.75p 30.75p 1266566
28/09/2016 31.50p 31.63p 30.97p 31.00p 3319290
27/09/2016 31.75p 31.75p 30.50p 31.50p 2029095
26/09/2016 30.25p 31.78p 30.25p 30.25p 3201925
23/09/2016 30.00p 32.00p 30.00p 31.50p 2234607
22/09/2016 30.50p 32.25p 30.18p 30.50p 3462912
21/09/2016 30.50p 31.75p 30.50p 31.75p 5412034
20/09/2016 29.25p 32.00p 29.25p 31.00p 6590607
19/09/2016 27.25p 30.52p 27.25p 30.00p 13961750
16/09/2016 27.50p 28.53p 27.00p 28.50p 2651240
15/09/2016 27.25p 27.50p 26.13p 27.25p 1398951
14/09/2016 27.75p 28.20p 26.00p 27.00p 5130502
13/09/2016 29.75p 30.50p 27.50p 28.00p 9934739
12/09/2016 28.00p 28.63p 26.98p 28.25p 3042935
09/09/2016 26.75p 28.50p 26.50p 28.00p 4020994
08/09/2016 26.75p 27.00p 26.69p 27.00p 2232620
07/09/2016 26.50p 26.88p 26.50p 26.75p 1296558
06/09/2016 26.75p 27.00p 26.50p 26.50p 1133582
05/09/2016 26.25p 26.94p 26.25p 26.75p 677172
02/09/2016 26.00p 26.50p 25.50p 26.50p 1356861
01/09/2016 25.75p 26.25p 25.50p 25.75p 1901706
31/08/2016 26.50p 26.50p 25.25p 25.75p 1199068
30/08/2016 25.00p 26.24p 25.00p 25.75p 1961154
26/08/2016 25.50p 26.50p 25.20p 26.50p 2539932
25/08/2016 26.50p 26.50p 24.25p 25.50p 2688724
24/08/2016 27.00p 27.00p 25.25p 25.50p 1818171
23/08/2016 28.00p 28.00p 26.25p 26.50p 952206
22/08/2016 28.25p 28.25p 26.75p 27.00p 1474110
19/08/2016 28.25p 28.25p 27.25p 27.25p 677444
18/08/2016 28.00p 28.00p 27.25p 28.00p 1034678
17/08/2016 28.25p 28.25p 27.25p 27.25p 702481
16/08/2016 27.75p 28.25p 27.43p 28.00p 1679247
15/08/2016 27.00p 28.00p 27.00p 27.75p 2493209
12/08/2016 27.50p 27.50p 26.59p 27.25p 2083880
11/08/2016 28.25p 28.28p 26.50p 27.50p 1973230
10/08/2016 28.25p 28.25p 27.14p 27.75p 1902338
09/08/2016 27.50p 28.25p 26.98p 28.00p 4513942
08/08/2016 25.50p 27.25p 25.25p 27.25p 3078792
05/08/2016 25.50p 25.50p 25.00p 25.50p 1161231
04/08/2016 24.50p 25.50p 24.50p 25.25p 2116768
03/08/2016 25.00p 25.50p 24.33p 25.50p 2021341
02/08/2016 24.25p 25.00p 24.00p 24.25p 1351134
01/08/2016 24.25p 25.44p 24.25p 24.50p 2625313
29/07/2016 24.25p 24.74p 23.64p 24.25p 2399862
28/07/2016 23.25p 23.75p 22.88p 23.75p 3008008
27/07/2016 23.50p 23.50p 22.50p 22.50p 2619505
26/07/2016 23.50p 23.50p 22.50p 22.75p 1542522
25/07/2016 22.00p 24.20p 22.00p 23.00p 6038487
22/07/2016 22.00p 23.31p 22.00p 23.00p 6022484
21/07/2016 21.50p 24.81p 21.50p 21.50p 6949805
20/07/2016 19.50p 22.50p 19.00p 22.00p 13992450
19/07/2016 18.00p 18.87p 17.50p 17.75p 2329293
18/07/2016 17.75p 18.00p 17.00p 17.75p 5349313
15/07/2016 18.00p 18.00p 17.25p 17.38p 691128
14/07/2016 17.00p 18.00p 16.94p 17.50p 851059
13/07/2016 17.50p 17.75p 17.00p 17.38p 3007637
12/07/2016 17.00p 17.75p 16.94p 17.25p 3715557
11/07/2016 16.50p 17.75p 16.50p 17.50p 715682
08/07/2016 16.75p 17.00p 16.50p 16.50p 716207
07/07/2016 16.75p 17.38p 16.50p 16.88p 1428299
06/07/2016 17.00p 17.00p 16.50p 16.75p 396412
05/07/2016 17.25p 17.25p 16.92p 17.00p 115073
04/07/2016 18.00p 18.00p 16.75p 17.25p 725550
01/07/2016 17.00p 17.50p 16.50p 17.25p 2130317
30/06/2016 17.75p 17.75p 16.94p 17.50p 1359258
29/06/2016 17.00p 17.75p 16.25p 17.75p 1243882
28/06/2016 16.50p 17.25p 16.50p 17.00p 2410666
27/06/2016 17.50p 17.50p 16.00p 16.25p 2538668
24/06/2016 17.25p 18.00p 16.75p 17.75p 2523819
23/06/2016 18.50p 18.65p 18.01p 18.25p 740486
22/06/2016 18.50p 18.50p 17.75p 18.00p 934327
21/06/2016 18.25p 18.25p 17.81p 18.25p 798522
20/06/2016 18.00p 18.25p 17.98p 18.25p 1358434
17/06/2016 18.75p 18.75p 17.25p 18.25p 53124000
16/06/2016 18.00p 18.65p 17.25p 17.25p 327024
15/06/2016 18.25p 18.74p 18.00p 18.25p 324637
14/06/2016 18.50p 18.75p 18.00p 18.25p 745128
13/06/2016 19.00p 19.00p 17.50p 18.50p 779565
10/06/2016 18.75p 19.00p 18.75p 18.75p 969154
09/06/2016 18.75p 19.00p 18.75p 19.00p 811868
08/06/2016 18.75p 19.00p 18.75p 19.00p 330094
07/06/2016 18.75p 19.07p 18.75p 19.00p 3097607
06/06/2016 18.50p 19.25p 18.50p 18.75p 399822
03/06/2016 19.25p 19.40p 19.00p 19.00p 429489
02/06/2016 19.25p 19.50p 19.00p 19.25p 1235238
01/06/2016 19.00p 19.75p 18.50p 19.25p 791190
31/05/2016 19.25p 19.75p 19.13p 19.50p 795849
27/05/2016 19.00p 19.50p 19.00p 19.25p 867744
26/05/2016 19.25p 19.72p 19.00p 19.25p 677135
25/05/2016 20.25p 20.25p 19.15p 19.75p 1262121
24/05/2016 19.25p 19.70p 19.25p 19.50p 703182
23/05/2016 19.50p 19.90p 19.25p 19.25p 459190
20/05/2016 19.50p 20.50p 18.92p 20.25p 459335
19/05/2016 18.75p 19.90p 18.75p 19.00p 613736
18/05/2016 18.75p 19.00p 18.75p 18.75p 1972398
17/05/2016 19.25p 19.35p 18.81p 19.00p 1815588
16/05/2016 19.75p 20.10p 18.75p 19.25p 2331273
13/05/2016 19.75p 20.25p 19.50p 19.75p 691758
12/05/2016 19.75p 20.50p 19.75p 19.75p 139933
11/05/2016 19.75p 20.00p 19.50p 19.75p 747754
10/05/2016 19.75p 20.25p 19.50p 20.00p 424152
09/05/2016 19.75p 20.63p 19.75p 20.00p 458526
06/05/2016 20.00p 20.75p 19.75p 20.50p 535191
05/05/2016 19.75p 20.25p 19.56p 20.00p 657160

*Close Price adjusted for both dividends and splits