IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/08/2022 40.30p 41.90p 39.22p 40.25p 2039511
11/08/2022 40.15p 41.00p 39.43p 40.20p 1292443
10/08/2022 38.05p 39.75p 37.65p 38.85p 1585070
09/08/2022 41.40p 41.55p 38.95p 39.00p 1754719
08/08/2022 42.50p 43.80p 41.05p 41.35p 2354636
05/08/2022 44.30p 44.70p 41.70p 42.40p 1293412
04/08/2022 44.55p 44.74p 43.55p 44.25p 1487405
03/08/2022 44.25p 45.12p 43.90p 44.50p 1533924
02/08/2022 44.35p 44.82p 42.60p 43.55p 713585
01/08/2022 44.45p 45.28p 43.95p 44.55p 1431929
29/07/2022 43.90p 44.45p 43.05p 43.90p 3707631
28/07/2022 42.90p 44.35p 42.37p 43.05p 2528122
27/07/2022 40.90p 43.00p 40.30p 42.90p 2645905
26/07/2022 40.90p 40.91p 39.90p 40.25p 1456261
25/07/2022 39.85p 40.75p 39.10p 40.00p 2398688
22/07/2022 39.00p 40.01p 38.60p 39.70p 1236352
21/07/2022 38.80p 40.60p 38.29p 38.55p 1476032
20/07/2022 39.10p 40.45p 37.66p 39.00p 1983909
19/07/2022 38.80p 39.15p 37.75p 38.40p 1428667
18/07/2022 38.65p 41.65p 37.67p 38.70p 2221775
15/07/2022 37.50p 40.50p 37.50p 40.20p 3936387
14/07/2022 37.00p 38.78p 37.00p 37.60p 1571867
13/07/2022 37.00p 37.15p 36.20p 37.00p 656016
12/07/2022 37.30p 37.30p 36.28p 37.00p 522174
11/07/2022 36.05p 38.65p 35.90p 36.30p 834021
08/07/2022 35.70p 37.45p 35.70p 36.50p 6249318
07/07/2022 35.55p 35.95p 34.00p 35.95p 1122973
06/07/2022 34.70p 34.70p 32.50p 33.90p 1237517
05/07/2022 34.90p 35.60p 32.85p 33.00p 2553511
04/07/2022 37.05p 37.05p 34.55p 35.00p 1020075
01/07/2022 36.25p 37.70p 34.25p 35.10p 1377123
30/06/2022 35.05p 35.05p 32.65p 34.35p 3775899
29/06/2022 35.70p 35.70p 34.70p 35.00p 2746573
28/06/2022 37.70p 37.70p 35.70p 35.70p 1280197
27/06/2022 37.00p 37.05p 34.90p 35.70p 3919950
24/06/2022 35.85p 38.12p 35.80p 36.65p 1703366
23/06/2022 38.00p 38.00p 34.80p 35.50p 1296808
22/06/2022 36.50p 37.10p 34.20p 36.45p 3097863
21/06/2022 35.25p 35.25p 33.87p 34.60p 930999
20/06/2022 32.50p 34.80p 31.95p 34.25p 1543093
17/06/2022 33.85p 33.85p 31.80p 32.30p 1245244
16/06/2022 34.50p 34.50p 31.75p 32.20p 2029919
15/06/2022 37.90p 37.90p 33.72p 34.35p 2616658
14/06/2022 37.40p 37.40p 34.81p 35.90p 1246362
13/06/2022 37.35p 37.35p 34.85p 35.40p 1425315
10/06/2022 39.50p 39.70p 37.25p 37.45p 2228385
09/06/2022 40.80p 40.90p 38.50p 39.30p 3253144
08/06/2022 36.65p 41.10p 35.70p 41.00p 4812669
07/06/2022 35.00p 36.00p 33.65p 36.00p 7205491
06/06/2022 35.50p 36.70p 33.60p 34.90p 3091803
03/06/2022 34.00p 35.75p 34.00p 35.25p 1456688
02/06/2022 34.00p 35.75p 34.00p 35.25p 1456688
01/06/2022 34.00p 35.75p 34.00p 35.25p 1456688
31/05/2022 32.70p 36.60p 32.70p 35.20p 32262266
30/05/2022 31.50p 35.15p 31.50p 34.40p 3377204
27/05/2022 34.00p 35.65p 31.50p 33.10p 4409912
26/05/2022 29.00p 32.85p 28.96p 32.55p 4193712
25/05/2022 28.20p 29.30p 27.67p 29.15p 3638243
24/05/2022 28.80p 29.10p 27.95p 28.20p 2960162
23/05/2022 28.65p 30.18p 27.80p 29.25p 2415942
20/05/2022 30.40p 30.40p 28.00p 28.55p 5362729
19/05/2022 28.00p 29.15p 28.00p 29.00p 1900381
18/05/2022 28.00p 30.10p 28.00p 29.00p 2244206
17/05/2022 30.40p 30.40p 28.80p 29.55p 2188998
16/05/2022 29.00p 29.35p 27.91p 29.10p 2456551
13/05/2022 29.75p 29.90p 28.25p 28.95p 3726132
12/05/2022 29.90p 31.01p 28.85p 29.65p 1745104
11/05/2022 29.05p 32.55p 28.85p 30.70p 4866679
10/05/2022 29.05p 29.50p 28.30p 28.60p 1234927
09/05/2022 29.55p 30.15p 28.25p 28.25p 2119571
06/05/2022 30.10p 30.59p 28.94p 30.10p 1988094
05/05/2022 30.45p 30.85p 29.25p 29.55p 1406699
04/05/2022 30.90p 31.30p 30.05p 30.10p 1644893
03/05/2022 31.50p 31.70p 30.40p 30.90p 1805661
02/05/2022 29.80p 31.95p 29.80p 30.05p 1584150
29/04/2022 29.80p 31.95p 29.80p 30.05p 1584150
28/04/2022 29.00p 30.80p 29.00p 30.25p 2189716
27/04/2022 30.35p 31.26p 29.53p 30.00p 2361898
26/04/2022 32.00p 33.05p 30.50p 30.50p 1375651
25/04/2022 33.60p 33.60p 31.00p 31.75p 4517432
22/04/2022 32.50p 33.77p 31.60p 31.60p 1424158
21/04/2022 32.50p 34.40p 32.50p 33.85p 1877400
20/04/2022 30.80p 33.40p 30.80p 32.65p 1699348
19/04/2022 31.70p 32.20p 31.00p 31.90p 1940657
18/04/2022 31.00p 32.45p 31.00p 31.70p 1388994
15/04/2022 31.00p 32.45p 31.00p 31.70p 1388994
14/04/2022 31.00p 32.45p 31.00p 31.70p 1388994
13/04/2022 31.35p 32.60p 31.35p 32.00p 969103
12/04/2022 32.15p 33.56p 31.77p 32.80p 1154655
11/04/2022 33.30p 33.75p 32.15p 32.15p 1756026
08/04/2022 33.65p 34.09p 32.80p 33.05p 1277016
07/04/2022 33.00p 34.55p 32.97p 33.50p 1799506
06/04/2022 36.40p 36.70p 33.10p 33.70p 4491820
05/04/2022 37.00p 37.30p 35.20p 36.65p 6947516
04/04/2022 35.45p 36.45p 34.05p 36.05p 2787355
01/04/2022 33.10p 34.57p 33.10p 34.50p 2603231
31/03/2022 33.65p 34.48p 31.60p 33.80p 7663677
30/03/2022 38.00p 38.50p 32.30p 32.60p 8399151
29/03/2022 40.10p 42.00p 35.13p 38.75p 10711163
28/03/2022 40.50p 41.10p 39.95p 40.95p 1955435
25/03/2022 40.00p 41.04p 39.90p 40.70p 1242760
24/03/2022 39.20p 40.80p 38.65p 40.45p 1998738
23/03/2022 39.00p 39.35p 37.90p 39.30p 3047749
22/03/2022 40.00p 40.00p 38.50p 38.80p 796082
21/03/2022 39.20p 39.45p 38.27p 39.00p 1608567
18/03/2022 38.50p 39.25p 37.55p 39.25p 1937495
17/03/2022 38.75p 39.75p 37.95p 38.35p 1037656
16/03/2022 38.50p 39.10p 37.77p 38.70p 3098598
15/03/2022 38.50p 38.50p 35.94p 37.50p 2157808
14/03/2022 37.55p 38.25p 36.60p 36.70p 2555956
11/03/2022 37.00p 38.51p 36.60p 37.00p 1654222
10/03/2022 39.40p 39.40p 36.80p 37.00p 1021453
09/03/2022 37.50p 38.73p 37.00p 37.75p 2405020
08/03/2022 37.45p 38.75p 36.65p 36.65p 2256338
07/03/2022 37.15p 38.10p 34.89p 37.15p 2175820
04/03/2022 40.60p 40.60p 36.85p 37.15p 2140675
03/03/2022 42.45p 42.45p 37.15p 38.55p 3300448
02/03/2022 42.45p 42.45p 39.90p 40.55p 2255975
01/03/2022 43.50p 43.50p 39.92p 40.50p 2534226
28/02/2022 39.95p 42.75p 38.60p 42.35p 3118181
25/02/2022 35.60p 39.20p 35.60p 39.10p 1728901
24/02/2022 37.95p 38.61p 35.40p 37.30p 3146074
23/02/2022 37.75p 39.20p 37.50p 38.05p 1701122
22/02/2022 37.50p 38.75p 37.30p 37.35p 1942844
21/02/2022 40.25p 41.00p 38.00p 38.60p 3133873
18/02/2022 40.35p 42.10p 39.30p 39.80p 2822798
17/02/2022 41.85p 43.00p 40.40p 40.40p 3199121
16/02/2022 39.05p 42.89p 38.31p 41.30p 9696170
15/02/2022 34.80p 37.40p 34.25p 37.20p 1964208
14/02/2022 38.75p 38.75p 34.29p 34.75p 3269202
11/02/2022 36.15p 37.20p 35.05p 36.95p 6307999
10/02/2022 35.00p 36.15p 35.00p 36.00p 1680235
09/02/2022 35.00p 36.50p 34.25p 35.75p 4156514
08/02/2022 35.00p 35.00p 33.20p 34.00p 1489381
07/02/2022 33.00p 34.25p 32.74p 33.85p 1277258
04/02/2022 33.15p 33.33p 31.95p 33.00p 1519311
03/02/2022 32.55p 33.80p 31.75p 31.90p 1093394
02/02/2022 33.40p 33.65p 32.65p 32.65p 794284
01/02/2022 33.60p 33.60p 31.95p 33.05p 2468257
31/01/2022 30.90p 32.40p 30.75p 31.80p 1223016
28/01/2022 31.05p 31.90p 30.05p 31.75p 1366233
27/01/2022 31.05p 33.55p 30.80p 31.50p 1395276
26/01/2022 31.45p 32.81p 30.15p 31.65p 2422517
25/01/2022 29.25p 31.95p 29.00p 31.65p 1777245
24/01/2022 29.60p 30.54p 27.53p 29.25p 3484781
21/01/2022 31.35p 32.30p 29.95p 30.55p 1883988
20/01/2022 31.75p 32.55p 30.90p 32.30p 1393740
19/01/2022 31.10p 32.00p 30.80p 31.50p 1884631
18/01/2022 32.80p 32.80p 30.95p 31.10p 1180679
17/01/2022 31.80p 33.05p 31.50p 32.45p 1275368
14/01/2022 34.90p 34.90p 31.50p 31.50p 2848484
13/01/2022 32.90p 34.40p 32.35p 33.30p 1974141
12/01/2022 33.10p 34.15p 32.75p 33.95p 730070
10/01/2022 34.50p 34.61p 32.15p 32.45p 2133976
07/01/2022 34.00p 34.82p 33.60p 34.40p 1102130
06/01/2022 33.95p 35.69p 33.15p 33.95p 1216569
05/01/2022 35.10p 35.30p 34.00p 34.40p 1208227
04/01/2022 35.85p 36.00p 34.55p 35.40p 1751921
03/01/2022 34.40p 34.80p 33.80p 34.55p 252020
31/12/2021 34.40p 34.80p 33.80p 34.55p 252020
30/12/2021 33.80p 34.26p 33.75p 34.25p 569867
29/12/2021 33.75p 34.90p 33.00p 33.75p 1446110
28/12/2021 34.35p 35.45p 33.35p 33.40p 395503
27/12/2021 34.35p 35.45p 33.35p 33.40p 395503
24/12/2021 34.35p 35.45p 33.35p 33.40p 395503
23/12/2021 34.15p 34.60p 33.75p 34.30p 1003179
22/12/2021 32.70p 33.75p 32.65p 33.75p 1312826
21/12/2021 32.10p 33.30p 31.90p 32.90p 1080998
20/12/2021 31.25p 32.15p 31.13p 31.65p 1160608
17/12/2021 30.05p 32.70p 30.05p 32.05p 1091717
16/12/2021 33.30p 33.30p 31.65p 32.00p 3806147
15/12/2021 31.65p 33.00p 31.35p 31.65p 2499560
14/12/2021 32.00p 33.60p 31.80p 32.00p 2645112
13/12/2021 33.00p 34.36p 32.40p 32.50p 1868918
10/12/2021 33.95p 34.92p 33.25p 33.70p 1300711
09/12/2021 34.95p 35.25p 34.00p 34.25p 1030833
08/12/2021 36.30p 36.75p 35.40p 35.60p 1289155
07/12/2021 35.00p 36.00p 34.75p 35.95p 1577359
06/12/2021 34.60p 35.30p 33.80p 34.10p 1165406
03/12/2021 34.40p 35.85p 34.05p 34.40p 1988454
02/12/2021 36.25p 36.29p 34.05p 34.15p 2596290
01/12/2021 34.50p 37.30p 34.50p 36.30p 2049313
30/11/2021 34.00p 35.95p 32.94p 34.55p 4328658
29/11/2021 34.00p 36.36p 33.80p 34.05p 2997954
26/11/2021 37.90p 39.30p 34.10p 34.60p 4691306
25/11/2021 38.45p 40.39p 37.00p 38.00p 5313911
24/11/2021 42.50p 44.80p 36.55p 38.10p 21418316
23/11/2021 50.00p 51.60p 48.85p 50.40p 1603805
22/11/2021 47.90p 50.30p 47.32p 50.10p 2020497
19/11/2021 49.00p 49.10p 47.15p 47.70p 955891
18/11/2021 49.00p 49.90p 48.50p 49.00p 1380067
17/11/2021 48.80p 48.91p 48.35p 48.90p 679367
16/11/2021 49.00p 49.00p 48.65p 48.80p 634655
15/11/2021 48.80p 49.00p 48.25p 48.85p 1346034
12/11/2021 50.00p 50.00p 46.49p 48.35p 1488862
11/11/2021 47.90p 49.85p 47.50p 48.30p 691789
10/11/2021 48.90p 49.00p 47.73p 47.80p 902196
09/11/2021 50.00p 50.00p 47.40p 48.00p 727023
08/11/2021 48.55p 48.80p 47.25p 47.65p 979341
05/11/2021 48.55p 48.55p 45.95p 48.40p 1659825

*Close Price adjusted for both dividends and splits