IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/12/2013 23.50p 24.03p 22.25p 22.75p 2985852
13/12/2013 24.50p 24.50p 23.25p 23.50p 2387039
12/12/2013 24.50p 25.00p 24.25p 24.50p 1966634
11/12/2013 24.75p 25.50p 24.50p 24.50p 4486864
10/12/2013 25.25p 25.53p 24.50p 25.50p 1070605
09/12/2013 25.00p 25.75p 24.50p 25.00p 1042641
06/12/2013 25.25p 25.75p 24.81p 25.75p 797513
05/12/2013 25.25p 25.25p 24.75p 25.00p 431537
04/12/2013 25.25p 25.50p 24.75p 25.00p 582475
03/12/2013 25.00p 26.25p 24.75p 25.75p 1928456
02/12/2013 25.00p 25.75p 24.50p 25.00p 800516
29/11/2013 26.00p 26.00p 25.50p 25.75p 1222667
28/11/2013 25.50p 26.00p 25.50p 25.75p 1016540
27/11/2013 25.50p 25.75p 24.75p 25.75p 2869665
26/11/2013 24.75p 25.50p 24.50p 25.00p 2102776
25/11/2013 25.00p 25.25p 24.25p 24.75p 1239343
22/11/2013 25.50p 25.50p 24.00p 24.25p 713782
21/11/2013 24.50p 25.00p 24.00p 24.50p 705956
20/11/2013 24.50p 25.00p 23.75p 24.00p 762971
19/11/2013 25.00p 25.00p 24.00p 24.75p 597050
18/11/2013 25.00p 25.72p 24.00p 24.00p 1125254
15/11/2013 24.25p 25.75p 23.75p 25.00p 4666362
14/11/2013 23.25p 24.50p 23.00p 24.00p 1934869
13/11/2013 23.25p 23.25p 22.75p 23.00p 1878728
12/11/2013 23.00p 23.75p 23.00p 23.25p 1145609
11/11/2013 23.50p 24.25p 22.74p 23.25p 2856172
08/11/2013 24.25p 24.50p 23.75p 23.75p 4486784
07/11/2013 25.25p 25.25p 23.80p 24.25p 2088879
06/11/2013 24.50p 25.25p 24.50p 25.00p 1954245
05/11/2013 25.25p 25.40p 24.60p 24.75p 1650018
04/11/2013 25.50p 26.25p 25.00p 25.00p 1354372
01/11/2013 25.00p 26.10p 25.00p 25.50p 1426670
31/10/2013 25.50p 26.10p 24.75p 25.00p 3955331
30/10/2013 25.00p 26.50p 25.00p 25.75p 3641714
29/10/2013 24.75p 26.00p 24.25p 25.50p 7605128
28/10/2013 25.50p 26.33p 24.05p 24.25p 5594015
25/10/2013 26.50p 27.14p 24.99p 25.50p 16132218
24/10/2013 27.25p 28.20p 26.50p 26.50p 9450817
23/10/2013 27.25p 27.55p 26.25p 26.75p 3748894
22/10/2013 28.25p 28.25p 27.25p 27.25p 1409445
21/10/2013 28.00p 28.10p 27.25p 27.50p 3678920
18/10/2013 28.00p 28.25p 27.00p 27.50p 1795238
17/10/2013 28.25p 28.75p 27.00p 27.50p 3660370
16/10/2013 27.25p 28.75p 27.25p 28.25p 1126660
15/10/2013 28.00p 28.25p 26.57p 27.75p 3883875
14/10/2013 29.50p 30.25p 28.00p 28.25p 4481176
11/10/2013 30.25p 31.00p 30.00p 30.25p 923207
10/10/2013 29.25p 30.31p 29.25p 30.00p 1409697
09/10/2013 30.00p 30.88p 29.50p 29.50p 5205941
08/10/2013 29.75p 31.25p 29.75p 30.25p 1350103
07/10/2013 29.00p 30.25p 29.00p 30.00p 1524686
04/10/2013 30.00p 30.25p 29.50p 30.25p 1651799
03/10/2013 29.50p 30.00p 29.32p 29.50p 2314813
02/10/2013 29.75p 30.00p 29.50p 29.75p 3097275
01/10/2013 30.00p 30.25p 29.37p 30.00p 3677550
30/09/2013 30.00p 30.00p 29.50p 30.00p 2011150
27/09/2013 29.50p 30.50p 29.30p 29.75p 3022609
26/09/2013 29.00p 29.80p 29.00p 29.75p 4223919
25/09/2013 28.50p 29.73p 28.48p 29.25p 2888080
24/09/2013 26.75p 29.00p 26.75p 29.00p 4081608
23/09/2013 28.00p 28.56p 25.41p 26.75p 7471915
20/09/2013 28.25p 29.19p 27.85p 28.00p 2265695
19/09/2013 32.00p 32.00p 27.60p 28.25p 12882654
18/09/2013 32.00p 32.37p 30.25p 30.50p 3492559
17/09/2013 31.00p 32.00p 30.44p 31.75p 2906392
16/09/2013 29.25p 30.75p 29.25p 30.50p 2264771
13/09/2013 29.50p 29.50p 28.59p 29.25p 1485797
12/09/2013 29.75p 29.75p 28.75p 29.00p 2053280
11/09/2013 30.75p 30.75p 29.50p 29.50p 813048
10/09/2013 30.00p 30.50p 29.75p 30.25p 2144413
09/09/2013 29.75p 30.00p 29.00p 30.00p 2688032
06/09/2013 29.50p 29.75p 29.00p 29.25p 1102626
05/09/2013 29.50p 29.50p 29.00p 29.50p 1482430
04/09/2013 29.25p 29.50p 28.81p 29.25p 2287704
03/09/2013 30.50p 31.00p 28.80p 29.00p 2603292
02/09/2013 30.25p 31.00p 30.00p 30.50p 1072424
30/08/2013 31.00p 31.00p 29.88p 31.00p 1474333
29/08/2013 30.50p 31.00p 29.81p 30.75p 1557318
28/08/2013 30.50p 31.00p 29.25p 30.00p 2992473
27/08/2013 31.50p 31.84p 30.75p 31.00p 2349181
23/08/2013 30.75p 31.75p 30.00p 30.75p 5318904
22/08/2013 30.00p 30.77p 29.25p 30.25p 3854050
21/08/2013 28.75p 29.50p 28.42p 29.00p 3068757
20/08/2013 28.50p 29.25p 28.25p 29.00p 2624396
19/08/2013 28.50p 29.25p 28.25p 29.25p 1573351
16/08/2013 28.75p 29.00p 28.00p 28.75p 1461415
15/08/2013 29.00p 29.25p 28.00p 28.75p 5004580
14/08/2013 28.25p 28.75p 28.00p 28.00p 4140127
13/08/2013 28.00p 28.92p 27.75p 28.25p 2969213
12/08/2013 27.50p 29.28p 27.50p 28.00p 5163119
09/08/2013 25.75p 28.25p 25.50p 28.00p 6963359
08/08/2013 25.00p 26.00p 24.60p 25.50p 6522630
07/08/2013 24.50p 24.50p 23.50p 24.00p 2975046
06/08/2013 24.75p 24.75p 23.99p 24.00p 3192254
05/08/2013 24.00p 24.75p 23.85p 24.25p 5943431
02/08/2013 24.50p 24.50p 23.75p 24.00p 1628707
01/08/2013 24.50p 24.75p 24.00p 24.00p 2227392
31/07/2013 25.75p 25.75p 23.75p 24.00p 1945402
30/07/2013 25.50p 26.18p 25.00p 25.50p 2308893
29/07/2013 25.25p 26.00p 24.50p 25.50p 4149445
26/07/2013 24.25p 26.00p 24.25p 24.50p 3025046
25/07/2013 26.00p 26.00p 23.50p 24.75p 8449668
24/07/2013 28.25p 28.25p 25.50p 25.50p 11815611
23/07/2013 26.00p 27.25p 25.75p 25.75p 3179798
22/07/2013 24.75p 27.06p 24.63p 26.25p 7679252
19/07/2013 25.00p 25.00p 24.25p 24.75p 3365964
18/07/2013 25.00p 25.25p 24.25p 24.75p 3504997
17/07/2013 23.75p 25.25p 23.50p 24.50p 1933865
16/07/2013 25.00p 25.13p 23.50p 23.75p 2168072
15/07/2013 25.00p 25.65p 24.50p 25.00p 3470798
12/07/2013 22.25p 25.00p 22.25p 24.75p 7076623
11/07/2013 21.00p 23.53p 20.75p 22.75p 8084717
10/07/2013 20.50p 20.80p 20.25p 20.75p 2680853
09/07/2013 20.25p 21.00p 20.00p 20.25p 5705944
08/07/2013 20.25p 20.48p 19.50p 19.75p 1937178
05/07/2013 19.75p 20.50p 19.75p 20.25p 3450904
04/07/2013 20.50p 21.50p 19.75p 20.00p 5492373
03/07/2013 18.75p 20.50p 18.25p 20.50p 3435288
02/07/2013 19.00p 19.00p 18.25p 18.75p 4236643
01/07/2013 19.00p 19.00p 18.00p 18.50p 4467710
28/06/2013 18.50p 18.67p 18.00p 18.00p 4657825
27/06/2013 19.50p 19.75p 18.00p 18.25p 2897675
26/06/2013 19.25p 19.25p 18.25p 18.75p 1784129
25/06/2013 19.50p 19.75p 19.00p 19.25p 2096839
24/06/2013 19.50p 19.75p 19.25p 19.75p 7596305
21/06/2013 19.50p 20.10p 19.25p 19.25p 1279177
20/06/2013 19.75p 20.00p 19.50p 19.50p 2115637
19/06/2013 20.50p 20.50p 19.50p 19.50p 2755506
18/06/2013 21.50p 21.50p 20.06p 20.25p 2151015
17/06/2013 21.75p 21.75p 21.00p 21.50p 2748570
14/06/2013 21.50p 21.75p 21.19p 21.75p 1336485
13/06/2013 21.25p 22.00p 21.00p 21.50p 1948357
12/06/2013 22.00p 22.00p 21.25p 22.00p 1588394
11/06/2013 22.00p 22.62p 21.25p 21.25p 2094673
10/06/2013 22.25p 22.84p 21.75p 22.25p 1236200
07/06/2013 23.25p 23.25p 21.75p 21.75p 2011379
06/06/2013 22.75p 23.00p 22.50p 22.75p 1569675
05/06/2013 22.50p 23.00p 22.00p 22.75p 1958597
04/06/2013 22.25p 22.75p 21.75p 22.00p 1683682
03/06/2013 21.75p 23.00p 21.50p 22.25p 3108342
31/05/2013 21.00p 22.00p 20.75p 22.00p 2443059
30/05/2013 21.25p 21.50p 20.50p 21.25p 3173302
29/05/2013 20.00p 21.59p 20.00p 21.25p 4211535
28/05/2013 21.50p 21.97p 19.05p 20.00p 15451476
24/05/2013 22.50p 22.68p 21.25p 21.50p 4485803
23/05/2013 22.00p 23.25p 22.00p 22.50p 1456794
22/05/2013 22.25p 23.83p 22.00p 22.75p 4200199
21/05/2013 23.00p 23.00p 22.00p 22.50p 6357588
20/05/2013 22.00p 22.75p 22.00p 22.50p 5494081
17/05/2013 22.50p 22.75p 21.90p 22.00p 6296554
16/05/2013 21.50p 22.25p 21.50p 22.00p 1941776
15/05/2013 22.50p 22.75p 21.85p 22.25p 1577015
14/05/2013 21.75p 22.50p 21.50p 22.50p 4472571
13/05/2013 22.75p 23.00p 21.09p 21.75p 3646454
10/05/2013 23.00p 23.00p 22.50p 22.50p 1501764
09/05/2013 23.00p 23.00p 22.50p 23.00p 1329767
08/05/2013 23.25p 23.50p 22.75p 23.00p 2898325
07/05/2013 23.25p 23.55p 22.75p 23.25p 1209587
03/05/2013 23.50p 23.75p 23.00p 23.50p 5572401
02/05/2013 23.50p 23.75p 22.99p 23.25p 1085931
01/05/2013 23.75p 24.00p 23.25p 23.25p 540608
30/04/2013 23.25p 23.50p 23.00p 23.25p 1996744
29/04/2013 23.75p 23.80p 23.00p 23.25p 2513767
26/04/2013 24.00p 24.25p 22.88p 23.25p 2218662
25/04/2013 24.75p 24.75p 23.75p 24.00p 3138702
24/04/2013 23.75p 24.54p 22.75p 24.25p 2482277
23/04/2013 23.75p 23.75p 22.25p 22.75p 1878412
22/04/2013 23.25p 24.00p 22.50p 22.75p 1817475
19/04/2013 22.25p 23.18p 22.00p 23.00p 1199881
18/04/2013 23.00p 23.75p 22.00p 22.00p 2473032
17/04/2013 23.75p 24.25p 22.50p 23.50p 2387029
16/04/2013 24.25p 24.35p 23.50p 23.75p 1973517
15/04/2013 24.50p 25.44p 24.00p 24.25p 1460099
12/04/2013 23.00p 26.00p 23.00p 25.00p 2680682
11/04/2013 23.50p 24.00p 22.50p 23.25p 1433087
10/04/2013 23.00p 23.40p 21.75p 23.25p 3422828
09/04/2013 23.00p 24.00p 22.15p 22.50p 3174476
08/04/2013 22.50p 23.90p 21.97p 23.00p 5531956
05/04/2013 23.00p 23.84p 21.50p 22.00p 8366695
04/04/2013 24.50p 24.50p 22.50p 23.00p 9546312
03/04/2013 25.25p 25.50p 23.75p 24.25p 4330413
02/04/2013 27.00p 27.00p 24.53p 25.00p 4393110
28/03/2013 26.75p 27.00p 26.25p 26.25p 2830742
27/03/2013 28.00p 28.00p 26.25p 26.75p 4755856
26/03/2013 29.00p 29.00p 27.50p 28.00p 4516364
25/03/2013 30.00p 30.50p 28.75p 29.25p 6212991
22/03/2013 29.25p 30.00p 28.50p 30.00p 33111704
21/03/2013 28.00p 29.00p 27.10p 29.00p 10311630
20/03/2013 30.00p 31.55p 27.50p 28.00p 7020876
19/03/2013 29.25p 29.50p 29.00p 29.50p 7987852
18/03/2013 28.00p 29.25p 27.81p 29.25p 3515638
15/03/2013 28.75p 29.48p 28.50p 28.50p 5554637
14/03/2013 28.75p 29.40p 28.50p 28.50p 4412310
13/03/2013 28.75p 29.00p 28.50p 28.75p 2048270
12/03/2013 29.00p 29.25p 28.50p 28.50p 4084229
11/03/2013 28.75p 29.50p 28.25p 29.25p 6624284
08/03/2013 27.25p 28.65p 27.25p 28.25p 7720342
07/03/2013 26.75p 28.00p 26.25p 27.50p 20208736
06/03/2013 26.25p 26.80p 26.08p 26.50p 4071152
05/03/2013 27.00p 27.50p 25.75p 25.75p 6907602

*Close Price adjusted for both dividends and splits