IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/11/2021 47.10p 48.05p 45.90p 46.40p 1512386
03/11/2021 48.55p 48.55p 45.90p 46.30p 809164
02/11/2021 48.50p 48.50p 46.80p 46.80p 713619
01/11/2021 47.00p 47.62p 46.75p 47.25p 987781
29/10/2021 48.55p 48.55p 45.48p 46.95p 731324
28/10/2021 46.10p 48.20p 45.30p 46.60p 628059
27/10/2021 45.15p 46.30p 45.00p 46.10p 1539628
26/10/2021 45.20p 46.80p 44.25p 45.45p 2368658
25/10/2021 46.00p 46.59p 44.85p 45.25p 949733
22/10/2021 47.65p 48.55p 45.15p 45.95p 1749277
21/10/2021 44.55p 48.15p 44.50p 47.70p 1656662
20/10/2021 45.60p 45.75p 44.00p 44.00p 764767
19/10/2021 45.75p 45.75p 44.04p 44.45p 1168272
18/10/2021 44.50p 45.60p 43.65p 44.40p 1289460
15/10/2021 47.00p 47.00p 44.15p 44.55p 1597196
14/10/2021 44.45p 46.00p 44.05p 45.15p 892309
13/10/2021 45.25p 45.55p 43.65p 44.35p 871711
12/10/2021 44.05p 45.55p 43.50p 45.45p 785090
11/10/2021 44.05p 44.57p 43.50p 43.55p 1232491
08/10/2021 45.05p 45.23p 43.90p 44.00p 921305
07/10/2021 45.30p 45.70p 44.41p 45.00p 1170736
06/10/2021 46.80p 47.71p 45.00p 45.10p 1387366
05/10/2021 46.55p 47.43p 46.25p 47.00p 1489524
04/10/2021 47.50p 47.91p 46.45p 46.55p 1873416
01/10/2021 47.50p 48.45p 46.00p 47.50p 1281773
30/09/2021 47.90p 48.00p 47.00p 47.45p 1509647
29/09/2021 46.95p 48.65p 46.80p 47.55p 1541637
28/09/2021 48.95p 49.55p 47.10p 47.10p 1757761
27/09/2021 48.35p 49.65p 48.25p 49.45p 3728372
24/09/2021 47.20p 48.15p 47.20p 48.00p 1465436
23/09/2021 46.90p 47.85p 46.32p 47.20p 895244
22/09/2021 46.05p 47.90p 45.80p 46.55p 630402
21/09/2021 45.75p 46.50p 43.77p 45.80p 581835
20/09/2021 49.90p 49.90p 44.84p 45.10p 1269789
17/09/2021 48.00p 48.64p 46.27p 47.50p 2431890
16/09/2021 45.00p 46.50p 44.85p 46.05p 926650
15/09/2021 45.00p 47.40p 44.45p 44.90p 863529
14/09/2021 45.50p 45.59p 43.10p 45.10p 1379407
13/09/2021 45.40p 47.70p 43.78p 44.75p 837551
10/09/2021 46.55p 47.15p 44.97p 45.90p 1182404
09/09/2021 45.70p 46.90p 43.00p 45.85p 3042148
08/09/2021 46.30p 46.70p 43.50p 43.70p 2340499
07/09/2021 50.90p 52.60p 45.78p 46.00p 6016487
06/09/2021 55.00p 55.00p 52.80p 52.80p 506364
03/09/2021 54.00p 54.60p 52.50p 53.30p 1066139
02/09/2021 53.10p 54.20p 52.00p 53.20p 763786
01/09/2021 52.80p 53.53p 51.09p 53.00p 2108790
31/08/2021 52.90p 53.81p 51.60p 52.40p 1277882
30/08/2021 51.50p 52.50p 51.10p 52.40p 610016
27/08/2021 51.50p 52.50p 51.10p 52.40p 610016
26/08/2021 50.40p 51.30p 50.00p 51.30p 852444
25/08/2021 49.40p 50.90p 49.30p 50.70p 1009908
24/08/2021 48.75p 49.95p 47.75p 49.30p 639842
23/08/2021 48.80p 49.49p 47.70p 48.05p 755665
20/08/2021 49.20p 49.23p 47.55p 48.75p 730880
19/08/2021 50.00p 50.00p 47.35p 48.30p 850434
18/08/2021 50.00p 50.00p 48.05p 48.85p 624035
17/08/2021 48.10p 49.10p 47.01p 48.25p 1536613
16/08/2021 49.10p 49.97p 47.60p 48.25p 897410
13/08/2021 50.00p 51.70p 48.50p 49.05p 918317
12/08/2021 51.20p 51.90p 49.20p 49.90p 774978
11/08/2021 52.00p 52.67p 51.00p 51.10p 820940
10/08/2021 51.50p 52.30p 51.00p 51.60p 775159
09/08/2021 50.10p 51.91p 49.45p 51.50p 1411903
06/08/2021 50.70p 50.80p 49.60p 50.50p 993614
05/08/2021 50.00p 51.20p 49.62p 50.70p 1297125
04/08/2021 50.00p 50.00p 48.90p 49.90p 874842
03/08/2021 47.95p 50.00p 47.20p 49.25p 1696768
02/08/2021 48.00p 49.85p 47.60p 47.85p 1296109
30/07/2021 46.00p 47.90p 45.35p 47.75p 1336288
29/07/2021 46.80p 48.90p 46.50p 47.00p 918377
28/07/2021 47.50p 48.65p 46.00p 46.80p 1360461
27/07/2021 46.70p 48.92p 46.65p 46.95p 1822661
26/07/2021 47.75p 48.80p 47.50p 48.25p 713563
23/07/2021 47.15p 49.10p 47.00p 48.65p 897919
22/07/2021 47.95p 49.86p 46.93p 47.15p 1162828
21/07/2021 44.30p 47.40p 44.30p 47.15p 2323491
20/07/2021 42.90p 46.02p 42.90p 45.35p 1813411
19/07/2021 48.20p 48.20p 42.00p 43.30p 4692505
16/07/2021 46.15p 48.05p 44.95p 45.80p 2001841
15/07/2021 46.30p 47.60p 46.05p 47.35p 2683714
14/07/2021 48.70p 49.28p 46.15p 46.70p 2281212
13/07/2021 46.60p 48.25p 46.00p 47.95p 3239340
12/07/2021 48.75p 50.00p 46.20p 46.20p 1329432
09/07/2021 51.00p 51.00p 47.90p 48.40p 884786
08/07/2021 49.50p 50.70p 47.95p 48.30p 2293769
07/07/2021 49.50p 51.44p 49.30p 50.20p 1330712
06/07/2021 52.00p 52.00p 49.15p 49.40p 974478
05/07/2021 49.50p 50.99p 48.10p 49.75p 1062746
02/07/2021 49.35p 49.35p 46.65p 49.05p 1230327
01/07/2021 47.00p 48.50p 46.80p 47.65p 964401
30/06/2021 49.50p 49.50p 47.20p 47.65p 1071946
29/06/2021 48.15p 49.55p 46.25p 48.25p 924118
28/06/2021 48.45p 48.45p 45.80p 46.95p 1048730
25/06/2021 46.20p 47.45p 45.95p 46.20p 1787841
24/06/2021 46.50p 47.90p 46.45p 46.50p 1422872
23/06/2021 47.95p 48.13p 46.43p 47.00p 1807729
22/06/2021 46.20p 47.80p 45.80p 46.55p 2188229
21/06/2021 48.05p 50.06p 45.75p 45.75p 3053357
18/06/2021 50.30p 53.20p 47.40p 47.65p 3629793
17/06/2021 48.30p 51.00p 48.07p 50.90p 1025755
16/06/2021 48.95p 50.40p 48.20p 49.60p 1089126
15/06/2021 49.85p 50.05p 48.35p 49.20p 1252702
14/06/2021 51.00p 52.40p 49.10p 49.10p 851070
11/06/2021 50.00p 52.20p 49.55p 50.20p 1690615
10/06/2021 50.00p 52.50p 50.00p 51.10p 1174945
09/06/2021 51.00p 53.30p 51.00p 51.90p 1623071
08/06/2021 55.60p 55.60p 51.60p 51.70p 1136392
07/06/2021 54.60p 56.20p 53.00p 53.20p 775306
04/06/2021 53.30p 56.00p 52.68p 54.50p 758583
03/06/2021 52.50p 55.34p 52.50p 53.40p 1187020
02/06/2021 57.40p 57.40p 53.98p 55.00p 667515
01/06/2021 56.50p 56.50p 52.71p 54.50p 1791995
31/05/2021 54.50p 54.80p 53.38p 53.90p 1226780
28/05/2021 54.50p 54.80p 53.38p 53.90p 1226780
27/05/2021 52.30p 53.80p 52.20p 53.50p 2869611
26/05/2021 51.80p 53.40p 51.80p 53.00p 1833828
25/05/2021 53.10p 53.20p 50.40p 52.40p 1509630
24/05/2021 55.00p 55.00p 50.50p 51.00p 2555712
21/05/2021 54.50p 54.75p 52.40p 54.10p 5278316
20/05/2021 49.95p 52.80p 49.18p 52.50p 4616414
19/05/2021 46.95p 48.95p 46.95p 48.60p 1620518
18/05/2021 50.00p 50.00p 47.50p 48.60p 1420395
17/05/2021 48.30p 49.95p 47.20p 48.00p 2108442
14/05/2021 50.30p 50.70p 47.80p 49.90p 3565303
13/05/2021 55.00p 55.00p 46.78p 49.30p 7601723
12/05/2021 55.60p 55.60p 52.60p 52.60p 1930922
11/05/2021 57.10p 57.56p 53.50p 53.80p 4813926
10/05/2021 58.20p 59.30p 55.90p 58.10p 2637943
07/05/2021 56.70p 57.10p 54.60p 56.90p 1645041
06/05/2021 56.10p 59.00p 54.10p 54.60p 1660928
05/05/2021 55.00p 57.00p 54.10p 56.30p 3725391
04/05/2021 60.00p 60.80p 55.40p 55.40p 2654607
03/05/2021 60.00p 60.00p 58.06p 58.60p 1625811
30/04/2021 60.00p 60.00p 58.06p 58.60p 1625811
29/04/2021 60.70p 60.70p 58.00p 59.00p 1646005
28/04/2021 60.50p 61.00p 57.30p 57.90p 2076787
27/04/2021 63.30p 63.30p 60.13p 60.50p 1794579
26/04/2021 61.00p 61.70p 59.00p 61.40p 1489643
23/04/2021 60.00p 60.30p 57.90p 59.60p 1713170
22/04/2021 57.20p 59.13p 57.20p 58.40p 1291915
21/04/2021 55.00p 57.20p 55.00p 57.10p 1830824
20/04/2021 58.00p 59.40p 55.10p 55.40p 2205431
19/04/2021 58.20p 60.40p 58.20p 58.60p 1516282
16/04/2021 61.00p 62.40p 58.70p 59.50p 2314560
15/04/2021 58.00p 61.10p 58.00p 61.00p 3546101
14/04/2021 64.70p 65.00p 60.60p 60.60p 3266942
13/04/2021 63.00p 64.80p 62.20p 64.70p 1730541
12/04/2021 62.00p 63.90p 61.50p 63.00p 2346496
09/04/2021 62.00p 62.10p 60.70p 62.00p 2673243
08/04/2021 60.50p 62.50p 59.90p 61.60p 2033053
07/04/2021 61.00p 62.10p 59.50p 61.50p 3176572
06/04/2021 62.00p 62.70p 59.90p 60.00p 3281479
02/04/2021 61.00p 62.40p 59.40p 61.40p 3057212
01/04/2021 61.00p 62.40p 59.40p 61.40p 3057212
31/03/2021 60.55p 62.25p 58.30p 58.70p 1826806
30/03/2021 61.00p 63.00p 59.53p 59.90p 4591681
29/03/2021 54.75p 62.45p 54.75p 61.40p 6174973
26/03/2021 61.95p 62.99p 55.00p 56.45p 14020810
25/03/2021 73.25p 73.25p 60.08p 61.60p 15788187
24/03/2021 68.10p 74.00p 68.10p 72.60p 2197893
23/03/2021 71.50p 72.71p 71.05p 71.05p 1823383
22/03/2021 72.00p 73.30p 71.62p 72.20p 1933822
19/03/2021 75.50p 75.50p 71.69p 72.65p 1462450
18/03/2021 73.25p 74.00p 72.85p 73.30p 1079990
17/03/2021 74.00p 74.32p 72.35p 73.00p 1009679
16/03/2021 74.80p 75.80p 73.00p 73.30p 1498872
15/03/2021 74.20p 75.80p 73.05p 74.75p 1417386
12/03/2021 73.00p 75.51p 72.15p 73.60p 1429985
11/03/2021 70.85p 74.50p 70.00p 73.95p 47452304
10/03/2021 71.85p 72.85p 70.75p 71.00p 1746878
09/03/2021 73.00p 73.35p 70.15p 72.00p 1853062
08/03/2021 70.00p 72.00p 68.25p 71.45p 4181916
05/03/2021 70.00p 71.05p 67.89p 68.55p 2714058
04/03/2021 77.00p 77.00p 70.65p 70.95p 1725506
03/03/2021 73.15p 76.25p 73.10p 74.00p 2123288
02/03/2021 75.90p 78.00p 74.80p 75.00p 1792282
01/03/2021 73.50p 75.10p 73.11p 74.90p 2809653
26/02/2021 71.45p 74.65p 70.48p 73.40p 2043351
25/02/2021 75.45p 76.55p 72.70p 73.15p 2109114
24/02/2021 76.95p 77.15p 73.65p 73.95p 2341622
23/02/2021 76.00p 79.11p 76.00p 76.70p 8544227
22/02/2021 81.25p 81.25p 76.90p 77.55p 1022028
19/02/2021 76.50p 79.30p 75.20p 78.55p 3726065
18/02/2021 80.55p 80.75p 76.65p 77.10p 4683122
17/02/2021 83.50p 83.50p 78.55p 80.50p 7326959
16/02/2021 82.40p 83.62p 81.40p 81.50p 6531415
15/02/2021 83.00p 83.40p 81.25p 81.80p 2916775
12/02/2021 79.40p 84.70p 79.35p 81.70p 7180004
11/02/2021 75.80p 79.50p 75.80p 78.85p 3245494
10/02/2021 79.95p 80.25p 76.05p 77.00p 1748318
09/02/2021 80.60p 83.25p 79.45p 80.15p 3317877
08/02/2021 79.70p 80.00p 78.00p 79.80p 1352938
05/02/2021 78.00p 79.95p 77.71p 77.90p 3669372
04/02/2021 80.50p 81.25p 78.65p 78.85p 1603867
03/02/2021 80.00p 81.00p 79.38p 80.10p 3358574
02/02/2021 80.00p 80.00p 78.46p 79.60p 744651
01/02/2021 80.00p 81.00p 78.26p 78.70p 1390696
29/01/2021 80.25p 81.65p 78.95p 79.30p 2338307
28/01/2021 81.30p 82.00p 78.65p 80.10p 3488772

*Close Price adjusted for both dividends and splits