IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/12/2022 49.50p 51.10p 49.50p 50.80p 2074970
12/12/2022 50.50p 50.50p 49.49p 49.55p 712010
09/12/2022 50.70p 51.90p 49.60p 50.50p 1800153
08/12/2022 50.00p 50.20p 48.15p 50.00p 1828771
07/12/2022 51.00p 51.18p 48.75p 49.00p 2319518
06/12/2022 52.10p 53.90p 50.30p 50.90p 1428377
05/12/2022 53.20p 54.80p 51.00p 51.50p 2397481
02/12/2022 53.40p 54.70p 52.17p 52.70p 1091419
01/12/2022 53.00p 54.40p 51.90p 53.10p 1847460
30/11/2022 51.90p 53.00p 51.90p 51.90p 1327280
29/11/2022 52.10p 53.05p 51.49p 51.90p 1339303
28/11/2022 50.00p 52.45p 49.75p 51.70p 1738282
25/11/2022 50.30p 50.85p 49.70p 50.10p 1456754
24/11/2022 50.00p 50.80p 49.75p 50.20p 978572
23/11/2022 49.60p 50.60p 49.00p 50.00p 1414623
22/11/2022 48.80p 50.90p 48.45p 49.30p 936935
21/11/2022 49.10p 50.90p 48.30p 48.90p 1193172
18/11/2022 47.00p 49.70p 46.50p 48.75p 2309315
17/11/2022 47.90p 48.17p 46.63p 47.25p 1484446
16/11/2022 49.10p 50.40p 47.40p 47.85p 1894789
15/11/2022 48.40p 50.00p 47.79p 49.10p 2475480
14/11/2022 50.00p 50.10p 47.11p 48.40p 2326247
11/11/2022 48.20p 50.50p 47.31p 48.65p 3186176
10/11/2022 45.00p 48.25p 45.00p 48.05p 2095408
09/11/2022 47.20p 47.20p 44.00p 45.75p 2665014
08/11/2022 45.20p 46.20p 43.85p 46.10p 1161412
07/11/2022 43.90p 45.50p 43.47p 45.20p 1999651
04/11/2022 42.50p 43.95p 42.30p 43.30p 2030311
03/11/2022 41.85p 42.85p 41.46p 42.60p 5094812
02/11/2022 43.00p 43.00p 41.57p 41.60p 622542
01/11/2022 43.50p 43.50p 41.35p 41.90p 1481732
31/10/2022 41.00p 42.25p 39.85p 41.90p 796327
28/10/2022 41.05p 41.60p 40.00p 41.40p 768054
27/10/2022 41.25p 42.09p 40.00p 41.10p 1529027
26/10/2022 40.35p 41.55p 39.60p 41.20p 954789
25/10/2022 40.00p 42.00p 38.79p 40.20p 825213
24/10/2022 40.10p 42.15p 39.45p 40.00p 794078
21/10/2022 41.30p 42.64p 39.40p 40.00p 1130160
20/10/2022 41.25p 42.17p 39.55p 41.00p 4107879
19/10/2022 41.00p 41.95p 39.80p 40.75p 834819
18/10/2022 40.55p 41.70p 39.45p 40.10p 1332439
17/10/2022 39.10p 39.90p 37.70p 38.95p 2646118
14/10/2022 39.50p 39.50p 36.75p 37.20p 990724
13/10/2022 37.50p 38.00p 34.95p 37.65p 1545718
12/10/2022 37.15p 37.54p 36.10p 36.55p 884782
11/10/2022 37.05p 37.50p 36.00p 36.60p 1755376
10/10/2022 36.00p 37.45p 35.30p 37.10p 2530847
07/10/2022 35.70p 35.74p 34.25p 35.40p 1124059
06/10/2022 37.40p 37.40p 35.35p 35.80p 1191941
05/10/2022 36.20p 36.45p 35.35p 36.15p 912586
04/10/2022 34.00p 36.55p 34.00p 35.95p 2498268
03/10/2022 33.95p 34.03p 32.28p 33.65p 1487084
30/09/2022 32.50p 34.50p 32.45p 34.00p 1964357
29/09/2022 38.05p 40.10p 33.70p 33.80p 1623499
28/09/2022 35.00p 37.55p 33.75p 37.15p 2422677
27/09/2022 36.00p 36.27p 34.80p 35.40p 1384498
26/09/2022 33.00p 36.30p 33.00p 36.10p 2234694
23/09/2022 35.40p 35.40p 32.36p 33.20p 2197370
22/09/2022 31.55p 36.00p 31.55p 34.00p 1718812
21/09/2022 33.00p 33.05p 32.00p 32.50p 15133421
20/09/2022 32.15p 33.95p 31.30p 32.95p 2314368
19/09/2022 35.60p 35.60p 32.56p 33.80p 1775238
16/09/2022 35.60p 35.60p 32.56p 33.80p 1775238
15/09/2022 35.55p 36.90p 34.34p 35.15p 677000
14/09/2022 34.25p 36.95p 34.25p 35.65p 734335
13/09/2022 36.15p 37.30p 35.35p 35.90p 965853
12/09/2022 35.80p 37.20p 35.38p 36.70p 2238244
09/09/2022 34.10p 36.30p 33.74p 35.95p 1740632
08/09/2022 34.05p 34.27p 32.60p 33.85p 2021164
07/09/2022 35.50p 35.50p 32.93p 33.90p 2341551
06/09/2022 33.75p 35.00p 33.70p 34.10p 1273342
05/09/2022 33.10p 34.40p 32.87p 33.80p 6670535
02/09/2022 33.95p 34.60p 32.80p 33.90p 5753768
01/09/2022 32.95p 34.10p 32.95p 33.70p 851187
31/08/2022 34.00p 34.51p 33.75p 34.05p 914866
30/08/2022 35.15p 35.85p 34.10p 34.20p 789055
29/08/2022 36.30p 37.05p 34.45p 35.30p 1119033
26/08/2022 36.30p 37.05p 34.45p 35.30p 1119033
25/08/2022 35.05p 36.65p 35.05p 36.25p 1566938
24/08/2022 35.15p 35.95p 34.30p 35.20p 3081400
23/08/2022 35.00p 35.55p 34.95p 35.25p 1594786
22/08/2022 37.00p 38.65p 34.95p 35.50p 970422
19/08/2022 36.50p 38.03p 36.50p 37.00p 2588594
18/08/2022 36.25p 38.25p 36.02p 37.90p 1757709
17/08/2022 38.05p 38.25p 36.50p 37.25p 2063318
16/08/2022 39.25p 39.59p 37.65p 38.00p 2984046
15/08/2022 40.30p 42.55p 38.80p 39.10p 2071043
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

*Close Price adjusted for both dividends and splits