IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/04/2014 23.75p 24.25p 22.75p 24.25p 1128515
23/04/2014 23.75p 23.75p 22.25p 22.75p 2492167
22/04/2014 24.00p 24.25p 23.00p 23.00p 1518424
17/04/2014 23.00p 24.35p 23.00p 24.00p 1774942
16/04/2014 23.50p 24.00p 22.51p 24.00p 2135571
15/04/2014 23.00p 23.39p 22.25p 22.50p 1615282
14/04/2014 23.50p 23.50p 22.50p 23.25p 1550375
11/04/2014 22.50p 23.00p 22.25p 22.50p 900548
10/04/2014 23.25p 23.56p 22.75p 23.00p 1624809
09/04/2014 22.50p 23.00p 21.75p 22.75p 1710184
08/04/2014 22.50p 23.09p 21.75p 21.75p 1881464
07/04/2014 23.25p 23.90p 22.12p 23.00p 2377011
04/04/2014 24.50p 24.50p 23.00p 23.00p 2372191
03/04/2014 23.75p 24.25p 23.75p 24.00p 1638558
02/04/2014 24.25p 24.65p 23.50p 24.25p 1912588
01/04/2014 22.50p 24.75p 22.50p 24.50p 6808194
31/03/2014 23.00p 23.50p 21.75p 23.25p 3410468
28/03/2014 21.75p 22.74p 21.75p 21.75p 3089983
27/03/2014 23.00p 23.30p 21.55p 22.25p 3103868
26/03/2014 25.00p 25.03p 22.80p 23.00p 4868685
25/03/2014 24.75p 24.75p 23.75p 23.75p 2561625
24/03/2014 24.50p 25.00p 23.00p 23.75p 3482733
21/03/2014 25.75p 26.00p 25.00p 25.00p 1767160
20/03/2014 25.00p 26.25p 25.00p 25.75p 5548156
19/03/2014 24.00p 25.50p 24.00p 25.50p 4619310
18/03/2014 24.25p 24.50p 23.75p 24.00p 1962551
17/03/2014 23.25p 24.25p 23.25p 24.00p 2862180
14/03/2014 22.50p 24.00p 22.25p 24.00p 3817095
13/03/2014 23.50p 24.75p 22.60p 23.50p 2034040
12/03/2014 24.00p 24.25p 23.25p 23.25p 4254087
11/03/2014 23.50p 24.69p 23.00p 24.25p 2583650
10/03/2014 22.00p 23.75p 22.00p 23.25p 5317856
07/03/2014 21.50p 22.75p 21.50p 22.75p 2684477
06/03/2014 20.50p 22.50p 20.25p 22.50p 11137844
05/03/2014 20.25p 20.50p 20.25p 20.25p 1394438
04/03/2014 20.50p 20.50p 20.25p 20.25p 2123570
03/03/2014 20.75p 20.75p 20.25p 20.25p 1972343
28/02/2014 20.50p 20.75p 20.25p 20.50p 2449103
27/02/2014 20.75p 20.75p 20.25p 20.50p 2916105
26/02/2014 20.75p 20.75p 20.18p 20.75p 32336566
25/02/2014 20.75p 20.75p 20.25p 20.25p 2349870
24/02/2014 20.75p 21.04p 20.25p 20.50p 3930766
21/02/2014 20.75p 21.04p 20.55p 20.75p 4712282
20/02/2014 21.50p 21.50p 20.38p 21.00p 7290341
19/02/2014 22.00p 22.00p 20.75p 20.75p 1992948
18/02/2014 22.25p 22.25p 21.39p 21.50p 4502256
17/02/2014 22.00p 22.25p 21.45p 21.50p 5031012
14/02/2014 21.50p 22.36p 21.25p 22.00p 5477664
13/02/2014 21.50p 21.85p 21.16p 21.75p 6726193
12/02/2014 21.50p 22.00p 21.21p 21.25p 4018991
11/02/2014 22.50p 22.50p 21.50p 22.00p 3044820
10/02/2014 22.50p 22.61p 21.75p 21.75p 6615264
07/02/2014 22.75p 22.75p 21.75p 21.75p 4030519
06/02/2014 23.00p 23.00p 21.75p 22.00p 7266290
05/02/2014 22.75p 23.35p 22.75p 22.75p 3985897
04/02/2014 23.00p 23.89p 22.25p 22.75p 5897572
03/02/2014 22.25p 23.15p 22.24p 22.75p 1337385
31/01/2014 23.50p 23.50p 22.50p 23.00p 4783658
30/01/2014 23.00p 23.75p 22.75p 23.50p 1545363
29/01/2014 24.00p 24.00p 23.08p 23.50p 3528661
28/01/2014 23.75p 24.16p 23.25p 23.50p 1633227
27/01/2014 24.00p 24.78p 23.25p 24.25p 1874934
24/01/2014 25.50p 25.80p 24.50p 24.50p 2276905
23/01/2014 26.50p 26.71p 24.90p 25.25p 2679018
22/01/2014 27.75p 27.75p 25.70p 26.00p 3699951
21/01/2014 27.00p 28.55p 26.50p 27.50p 10094920
20/01/2014 25.00p 26.25p 24.75p 26.00p 2498747
17/01/2014 23.00p 25.05p 23.00p 24.75p 4575030
16/01/2014 23.00p 23.45p 22.58p 23.00p 1978000
15/01/2014 23.25p 23.25p 22.50p 23.00p 1301960
14/01/2014 22.50p 23.94p 22.50p 22.75p 1833832
13/01/2014 22.50p 23.50p 22.10p 23.25p 1640459
10/01/2014 22.50p 22.69p 22.00p 22.00p 1381882
09/01/2014 22.00p 22.60p 22.00p 22.00p 2211969
08/01/2014 23.25p 23.25p 22.00p 22.00p 1268559
07/01/2014 22.75p 23.25p 22.25p 22.75p 1694000
06/01/2014 23.00p 24.12p 22.50p 22.75p 2013978
03/01/2014 23.50p 24.00p 22.58p 23.75p 1699205
02/01/2014 23.50p 24.00p 23.00p 23.50p 2439489
31/12/2013 24.00p 24.25p 23.50p 23.50p 288919
30/12/2013 23.75p 24.50p 23.75p 24.00p 1347819
27/12/2013 25.00p 25.00p 23.63p 23.75p 1230510
24/12/2013 22.25p 24.40p 22.25p 24.00p 1360211
23/12/2013 23.00p 23.38p 22.10p 23.25p 1994606
20/12/2013 22.75p 23.25p 21.95p 22.25p 1261079
19/12/2013 22.50p 22.85p 21.55p 22.50p 2653759
18/12/2013 22.75p 22.75p 21.00p 22.00p 4192302
17/12/2013 22.25p 22.75p 21.50p 22.25p 2572911
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

*Close Price adjusted for both dividends and splits