IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/12/2011 19.75p 20.25p 19.75p 20.00p 577057
06/12/2011 20.00p 20.25p 19.75p 20.25p 308595
05/12/2011 20.00p 20.25p 19.75p 20.25p 745769
02/12/2011 20.50p 20.90p 20.00p 20.25p 1009637
01/12/2011 20.25p 21.01p 19.00p 20.50p 5035382
30/11/2011 18.75p 20.25p 18.75p 19.25p 1954582
29/11/2011 20.00p 20.00p 19.00p 19.25p 577871
28/11/2011 18.25p 19.78p 18.25p 19.50p 1542542
25/11/2011 18.75p 18.75p 17.94p 18.00p 971919
24/11/2011 18.00p 18.63p 17.75p 17.75p 1662238
23/11/2011 18.25p 18.75p 18.00p 18.00p 3122781
22/11/2011 18.25p 19.17p 18.25p 18.25p 1457838
21/11/2011 18.25p 19.15p 18.25p 18.25p 3805960
18/11/2011 19.50p 19.50p 18.58p 18.75p 310260
17/11/2011 19.00p 19.60p 18.58p 19.00p 1335887
16/11/2011 20.00p 20.50p 19.13p 19.75p 1775285
15/11/2011 19.00p 20.69p 19.00p 20.25p 4092963
14/11/2011 20.00p 20.67p 19.00p 19.25p 2076136
11/11/2011 18.50p 20.75p 18.50p 20.00p 8243927
10/11/2011 17.75p 18.75p 17.25p 18.75p 4988571
09/11/2011 18.50p 18.64p 17.65p 18.50p 9921215
08/11/2011 18.25p 18.92p 17.75p 17.75p 4357896
07/11/2011 20.00p 20.00p 18.00p 18.50p 3876690
04/11/2011 19.00p 20.25p 19.00p 19.50p 15616111
03/11/2011 20.75p 20.75p 19.00p 19.50p 4595367
02/11/2011 18.50p 20.25p 18.50p 20.00p 5085416
01/11/2011 20.50p 20.50p 18.00p 18.50p 11184316
31/10/2011 21.50p 22.00p 19.90p 20.00p 4610628
28/10/2011 23.75p 23.75p 21.00p 22.00p 6153151
27/10/2011 24.00p 24.50p 23.08p 23.50p 16519420
26/10/2011 25.00p 25.64p 22.25p 23.25p 19117432
25/10/2011 32.25p 32.25p 30.91p 31.00p 1078146
24/10/2011 31.25p 32.04p 31.25p 31.25p 405214
21/10/2011 31.50p 32.28p 31.25p 31.25p 608808
20/10/2011 32.00p 32.50p 31.41p 31.75p 1092543
19/10/2011 32.50p 33.49p 32.16p 32.25p 1110421
18/10/2011 33.50p 33.50p 31.78p 32.88p 1391216
17/10/2011 32.00p 35.50p 32.00p 34.00p 2895427
14/10/2011 29.00p 33.17p 29.00p 32.50p 4560639
13/10/2011 28.50p 30.15p 28.50p 29.00p 1433171
12/10/2011 27.00p 29.00p 27.00p 29.00p 1076963
11/10/2011 26.75p 28.00p 26.50p 27.50p 6048886
10/10/2011 25.00p 28.38p 25.00p 27.25p 1637703
07/10/2011 22.75p 26.00p 22.75p 26.00p 1771258
06/10/2011 22.00p 23.50p 22.00p 23.50p 230097
05/10/2011 21.75p 23.29p 21.75p 23.00p 471293
04/10/2011 23.00p 23.59p 21.55p 22.25p 991131
03/10/2011 24.75p 24.75p 22.17p 23.00p 2691718
30/09/2011 25.00p 25.75p 23.50p 23.50p 2307159
29/09/2011 26.50p 27.00p 25.00p 25.25p 1461311
28/09/2011 26.00p 27.00p 26.00p 26.75p 2075703
27/09/2011 26.50p 27.00p 26.00p 26.25p 832692
26/09/2011 26.25p 26.77p 25.95p 26.00p 850653
23/09/2011 27.50p 28.00p 25.25p 25.50p 3765283
22/09/2011 28.25p 29.00p 27.85p 28.00p 873564
21/09/2011 29.00p 29.48p 28.50p 29.25p 900032
20/09/2011 29.25p 29.50p 29.00p 29.25p 602134
19/09/2011 29.00p 30.00p 29.00p 29.25p 1682117
16/09/2011 29.00p 30.00p 29.00p 29.12p 3786579
15/09/2011 29.50p 29.50p 28.25p 29.50p 1871609
14/09/2011 27.75p 28.50p 27.75p 28.25p 2174330
13/09/2011 28.00p 28.10p 27.58p 27.75p 1180157
12/09/2011 27.75p 28.50p 27.75p 28.00p 304305
09/09/2011 29.00p 29.00p 27.75p 28.50p 2630143
08/09/2011 29.50p 29.50p 27.50p 28.00p 1642813
07/09/2011 33.00p 33.00p 28.00p 28.50p 4345975
06/09/2011 32.25p 32.82p 31.75p 32.00p 888464
05/09/2011 32.50p 33.01p 31.73p 32.00p 906525
02/09/2011 35.00p 35.00p 32.50p 33.00p 1131854
01/09/2011 33.00p 34.75p 33.00p 34.25p 1600817
31/08/2011 31.00p 33.00p 30.33p 33.00p 1296567
30/08/2011 30.00p 31.00p 29.00p 30.75p 498052
26/08/2011 29.25p 29.25p 28.65p 29.00p 262466
25/08/2011 30.00p 30.40p 28.71p 29.00p 524408
24/08/2011 29.50p 29.75p 28.71p 29.50p 1073196
23/08/2011 28.00p 29.42p 28.00p 28.75p 748385
22/08/2011 28.50p 30.14p 28.00p 28.00p 653440
19/08/2011 29.00p 29.25p 26.75p 28.75p 1274745
18/08/2011 32.00p 32.00p 27.75p 28.00p 1491499
17/08/2011 31.00p 32.00p 31.00p 31.75p 1009700
16/08/2011 31.75p 33.00p 31.00p 31.50p 1641673
15/08/2011 30.00p 32.77p 29.00p 32.75p 1977554
12/08/2011 29.75p 29.75p 28.50p 29.50p 656926
11/08/2011 27.50p 29.00p 27.50p 29.00p 833535
10/08/2011 28.00p 29.75p 27.25p 27.25p 1984789
09/08/2011 26.00p 28.50p 24.50p 28.50p 4507853
08/08/2011 28.50p 28.89p 26.05p 26.75p 3751828
05/08/2011 29.75p 30.00p 28.50p 28.75p 13901887
04/08/2011 31.00p 32.02p 29.75p 30.25p 3005759
03/08/2011 31.75p 32.00p 28.01p 31.00p 17148892
02/08/2011 33.75p 33.75p 31.00p 31.00p 5396048
01/08/2011 35.00p 35.00p 33.07p 33.50p 748379
29/07/2011 35.25p 35.64p 34.36p 34.75p 993959
28/07/2011 36.00p 36.78p 35.00p 35.50p 2544194
27/07/2011 36.00p 37.75p 36.00p 37.00p 1450422
26/07/2011 37.00p 37.00p 36.00p 36.50p 794105
25/07/2011 36.50p 36.88p 35.75p 36.50p 795032
22/07/2011 37.00p 37.50p 36.05p 36.50p 1360403
21/07/2011 37.75p 38.85p 35.10p 36.25p 5448058
20/07/2011 38.00p 39.09p 37.50p 38.00p 1303873
19/07/2011 38.25p 38.25p 36.93p 37.50p 8264864
18/07/2011 40.00p 41.50p 36.75p 37.00p 4908621
15/07/2011 41.75p 41.75p 40.55p 40.75p 517529
14/07/2011 41.75p 44.25p 40.75p 41.25p 3220003
13/07/2011 43.00p 43.00p 40.25p 41.50p 3777519
12/07/2011 43.00p 43.00p 40.50p 42.00p 2015477
11/07/2011 44.00p 45.50p 42.75p 43.50p 2562641
08/07/2011 45.75p 46.15p 43.50p 44.50p 2640931
07/07/2011 43.50p 46.25p 43.19p 46.25p 3480796
06/07/2011 43.00p 43.75p 42.00p 43.50p 1524549
05/07/2011 43.75p 43.75p 43.00p 43.25p 195544
04/07/2011 43.00p 45.00p 42.25p 43.50p 2567218
01/07/2011 43.00p 44.25p 43.00p 43.25p 529538
30/06/2011 42.00p 44.00p 41.00p 43.50p 1350770
29/06/2011 41.25p 41.75p 40.08p 41.00p 471043
28/06/2011 40.00p 41.50p 38.82p 41.00p 2395088
27/06/2011 41.25p 41.45p 40.19p 41.00p 853782
24/06/2011 41.50p 42.50p 41.10p 42.00p 512769
23/06/2011 42.25p 42.25p 41.25p 41.25p 1350998
22/06/2011 43.00p 43.00p 41.75p 41.75p 945735
21/06/2011 43.00p 43.00p 41.50p 41.50p 374026
20/06/2011 42.50p 43.15p 41.75p 41.75p 1145712
17/06/2011 43.50p 43.50p 41.50p 42.50p 960439
16/06/2011 44.00p 44.50p 43.00p 43.00p 441175
15/06/2011 44.25p 45.50p 43.25p 44.00p 693995
14/06/2011 43.50p 44.05p 43.25p 43.25p 1016543
13/06/2011 43.75p 44.05p 43.50p 44.00p 101399
10/06/2011 45.00p 45.75p 43.75p 43.75p 522074
09/06/2011 46.00p 46.85p 44.75p 44.75p 551009
08/06/2011 44.00p 46.85p 43.75p 45.50p 1808257
07/06/2011 41.25p 44.25p 41.00p 43.50p 796487
06/06/2011 41.50p 41.89p 40.81p 41.00p 152790
03/06/2011 41.75p 42.10p 41.25p 41.50p 1326521
02/06/2011 42.00p 42.00p 40.75p 41.50p 625090
01/06/2011 43.00p 44.62p 42.25p 42.50p 578060
31/05/2011 41.75p 44.89p 41.75p 43.25p 1711237
27/05/2011 39.00p 42.45p 38.65p 41.50p 1648618
26/05/2011 39.00p 39.70p 37.75p 38.75p 1861785
25/05/2011 37.75p 40.50p 37.75p 39.50p 873629
24/05/2011 40.25p 40.50p 37.92p 39.00p 1877246
23/05/2011 40.00p 40.38p 39.25p 39.75p 1385857
20/05/2011 41.50p 41.85p 40.50p 40.75p 411718
19/05/2011 41.75p 41.75p 39.83p 41.00p 1845782
18/05/2011 43.75p 43.75p 39.65p 41.00p 2663284
17/05/2011 43.25p 44.00p 42.25p 42.75p 1425096
16/05/2011 44.50p 45.44p 43.75p 43.75p 1198846
13/05/2011 44.25p 45.25p 44.25p 45.00p 628349
12/05/2011 44.75p 45.25p 44.00p 44.75p 742594
11/05/2011 45.00p 45.25p 44.50p 45.00p 700845
10/05/2011 44.75p 45.75p 43.60p 44.50p 2243560
09/05/2011 44.00p 45.50p 43.50p 43.50p 1363720
06/05/2011 44.50p 45.25p 43.50p 45.25p 1427753
05/05/2011 44.00p 45.25p 44.00p 45.00p 1448413
04/05/2011 44.75p 45.56p 44.50p 44.50p 3090815
03/05/2011 45.00p 45.75p 44.33p 45.50p 953588
28/04/2011 45.25p 45.25p 43.50p 44.50p 1286979
27/04/2011 45.75p 46.12p 43.75p 44.25p 2254686
26/04/2011 45.75p 47.81p 45.75p 46.00p 1848974
21/04/2011 44.00p 46.75p 44.00p 46.75p 1876825
20/04/2011 42.75p 44.77p 41.75p 44.75p 1432876
19/04/2011 43.50p 44.00p 41.75p 41.75p 2198233
18/04/2011 43.75p 44.39p 42.09p 42.50p 2028203
15/04/2011 43.50p 45.77p 43.50p 44.00p 2088707
14/04/2011 44.25p 45.52p 43.50p 43.50p 1684136
13/04/2011 43.50p 44.32p 43.21p 44.00p 1971360
12/04/2011 44.50p 45.00p 43.02p 43.50p 3051517
11/04/2011 45.00p 46.40p 44.75p 44.75p 2201684
08/04/2011 43.75p 45.50p 43.00p 45.00p 4076535
07/04/2011 46.25p 46.75p 42.50p 43.50p 5922894
06/04/2011 47.50p 48.77p 45.75p 45.75p 6326787
05/04/2011 50.50p 50.50p 46.61p 47.50p 11179151
04/04/2011 49.75p 50.50p 49.00p 50.50p 1256019
01/04/2011 49.50p 50.00p 48.25p 50.00p 986301
31/03/2011 51.00p 51.30p 49.00p 49.50p 2240449
30/03/2011 51.00p 51.17p 49.43p 50.75p 2245123
29/03/2011 53.25p 53.75p 49.50p 50.50p 5341009
28/03/2011 48.50p 50.50p 48.50p 50.00p 992670
25/03/2011 49.75p 50.00p 48.50p 49.63p 2575818
24/03/2011 48.00p 49.00p 47.44p 48.50p 2340805
23/03/2011 48.00p 48.25p 47.19p 48.00p 1368412
22/03/2011 50.00p 51.50p 47.00p 47.75p 4301647
21/03/2011 49.50p 51.50p 48.00p 51.50p 1318092
18/03/2011 47.50p 49.43p 47.06p 48.50p 2009138
17/03/2011 46.00p 47.75p 45.00p 47.00p 1798156
16/03/2011 46.00p 48.75p 45.15p 47.00p 2490286
15/03/2011 47.00p 48.75p 42.94p 45.75p 4612929
14/03/2011 46.50p 48.75p 46.43p 48.75p 901503
11/03/2011 47.00p 47.80p 45.50p 47.25p 1436401
10/03/2011 51.25p 51.64p 47.25p 48.00p 2447049
09/03/2011 49.50p 51.85p 49.25p 51.00p 2529240
08/03/2011 50.50p 51.70p 49.50p 49.50p 1315544
07/03/2011 50.00p 52.50p 49.75p 51.75p 1572606
04/03/2011 50.25p 52.00p 50.00p 50.00p 1241482
03/03/2011 49.75p 51.65p 49.00p 50.00p 2261800
02/03/2011 49.50p 49.75p 48.25p 49.00p 1548654
01/03/2011 50.00p 50.95p 50.00p 50.00p 1017906
28/02/2011 48.50p 51.00p 48.50p 50.25p 2072692
25/02/2011 46.50p 50.00p 46.50p 49.00p 3364390
24/02/2011 47.25p 47.53p 44.00p 47.00p 4445458
23/02/2011 50.00p 50.00p 46.25p 47.25p 1990606

*Close Price adjusted for both dividends and splits