IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/09/2018 90.50p 90.50p 87.30p 88.00p 3692610
14/09/2018 89.05p 90.30p 87.65p 89.70p 3227602
13/09/2018 84.20p 88.40p 79.87p 88.40p 8805302
12/09/2018 86.50p 87.95p 83.31p 84.15p 6645068
11/09/2018 92.00p 93.04p 86.00p 86.50p 6423181
10/09/2018 96.00p 96.00p 91.15p 91.75p 3470334
07/09/2018 95.80p 98.80p 93.20p 96.70p 2558107
06/09/2018 95.50p 99.00p 94.60p 98.70p 3579634
05/09/2018 97.30p 99.05p 94.26p 98.50p 3996329
04/09/2018 94.10p 97.05p 92.50p 96.00p 6150895
03/09/2018 97.40p 102.30p 91.60p 91.60p 6761482
31/08/2018 99.25p 102.10p 96.85p 97.40p 3473638
30/08/2018 103.30p 104.00p 96.65p 99.20p 9102015
29/08/2018 97.00p 104.00p 92.00p 103.00p 16223440
28/08/2018 104.40p 106.20p 103.50p 104.00p 5352752
24/08/2018 102.50p 104.30p 102.50p 103.20p 2639783
23/08/2018 103.00p 103.60p 102.30p 102.50p 3616739
22/08/2018 102.10p 103.30p 101.70p 102.50p 3681139
21/08/2018 103.00p 103.60p 101.90p 102.10p 1557308
20/08/2018 103.40p 103.57p 102.10p 102.10p 1780338
17/08/2018 103.40p 104.02p 100.60p 103.00p 2532401
16/08/2018 103.90p 104.80p 103.36p 103.90p 1481932
15/08/2018 103.00p 105.40p 102.50p 103.00p 2849320
14/08/2018 105.20p 106.00p 101.50p 103.50p 2858499
13/08/2018 107.00p 108.10p 105.10p 105.60p 2236800
10/08/2018 112.40p 113.72p 105.40p 108.50p 5352647
09/08/2018 110.60p 114.50p 109.50p 112.50p 4735329
08/08/2018 105.90p 112.70p 105.50p 109.40p 6919790
07/08/2018 105.90p 106.67p 103.40p 105.70p 2393578
06/08/2018 103.80p 106.40p 102.30p 104.90p 3298414
03/08/2018 101.30p 104.50p 99.52p 103.80p 4621808
02/08/2018 103.20p 103.80p 100.10p 100.60p 2036725
01/08/2018 102.70p 104.00p 99.69p 104.00p 8220752
31/07/2018 103.00p 105.00p 98.35p 98.90p 5590067
30/07/2018 100.60p 104.30p 96.75p 103.00p 4639760
27/07/2018 101.50p 101.50p 97.60p 100.60p 2587903
26/07/2018 101.80p 103.60p 95.45p 98.90p 10140148
25/07/2018 104.90p 106.40p 100.09p 102.30p 5433293
24/07/2018 110.00p 115.00p 103.80p 105.80p 13680538
23/07/2018 105.00p 106.44p 100.10p 101.40p 5420061
20/07/2018 112.10p 113.34p 104.40p 105.50p 6995361
19/07/2018 112.70p 112.70p 108.10p 111.50p 3568965
18/07/2018 109.90p 113.44p 108.00p 112.10p 4802061
17/07/2018 103.30p 109.80p 102.90p 109.50p 5013885
16/07/2018 104.70p 105.03p 101.90p 102.80p 2581956
13/07/2018 103.30p 107.40p 102.00p 104.30p 4501845
12/07/2018 103.90p 104.00p 100.90p 102.30p 1264492
11/07/2018 103.80p 104.03p 100.70p 102.90p 2201617
10/07/2018 105.20p 107.50p 101.50p 103.70p 4381530
09/07/2018 105.40p 109.50p 101.80p 104.00p 6475557
06/07/2018 102.60p 104.40p 101.40p 104.00p 2639730
05/07/2018 98.90p 103.40p 98.20p 102.30p 3487140
04/07/2018 99.50p 101.00p 96.65p 100.00p 4104993
03/07/2018 99.90p 102.38p 98.05p 99.60p 4226848
02/07/2018 103.00p 105.70p 98.15p 99.05p 7357210
29/06/2018 96.05p 107.40p 96.05p 102.10p 9678359
28/06/2018 99.00p 100.87p 94.30p 95.95p 9218382
27/06/2018 102.00p 103.10p 99.50p 99.80p 7058467
26/06/2018 103.60p 106.00p 101.00p 102.00p 5520106
25/06/2018 102.00p 107.17p 99.47p 104.50p 6529777
22/06/2018 103.90p 104.67p 100.70p 100.70p 7972762
21/06/2018 106.50p 110.30p 102.60p 103.20p 8029049
20/06/2018 110.00p 111.10p 104.00p 106.50p 10806333
19/06/2018 112.40p 112.40p 107.73p 108.40p 6982710
18/06/2018 113.70p 113.87p 111.00p 112.60p 2812568
15/06/2018 115.60p 116.56p 112.30p 113.40p 4449179
14/06/2018 116.20p 116.60p 111.90p 115.40p 6900463
13/06/2018 110.30p 116.60p 110.30p 116.10p 6533424
12/06/2018 108.90p 109.77p 107.70p 108.80p 2851462
11/06/2018 109.10p 109.85p 105.10p 108.20p 5427416
08/06/2018 111.60p 114.10p 104.60p 108.80p 13167966
07/06/2018 117.00p 117.80p 112.50p 113.00p 4271956
06/06/2018 115.40p 117.60p 115.10p 116.40p 3904179
05/06/2018 114.40p 117.10p 113.00p 114.00p 5738836
04/06/2018 108.30p 117.74p 108.30p 115.10p 6814842
01/06/2018 109.20p 109.80p 106.10p 108.50p 8295148
31/05/2018 111.50p 112.20p 102.00p 109.60p 9680945
30/05/2018 115.30p 116.47p 111.40p 112.30p 3334790
29/05/2018 116.00p 117.60p 110.22p 116.20p 3208956
25/05/2018 116.00p 118.00p 112.72p 115.10p 6430054
24/05/2018 122.40p 123.00p 115.00p 115.00p 6939322
23/05/2018 128.20p 128.20p 121.10p 121.50p 3637547
22/05/2018 125.00p 128.30p 124.10p 128.00p 4642874
21/05/2018 123.80p 125.43p 122.66p 125.00p 2655853
18/05/2018 122.40p 124.80p 121.10p 122.40p 2434194
17/05/2018 127.20p 129.00p 122.00p 124.00p 6072035
16/05/2018 129.00p 129.50p 127.00p 128.00p 2039689
15/05/2018 128.50p 130.60p 127.00p 129.20p 4966644
14/05/2018 126.10p 131.90p 124.50p 129.80p 8791637
11/05/2018 130.00p 130.96p 120.80p 126.00p 9843502
10/05/2018 123.90p 130.90p 121.70p 128.30p 8909631
09/05/2018 121.70p 124.00p 119.40p 123.70p 6521647
08/05/2018 117.00p 121.60p 113.32p 121.60p 9209652
04/05/2018 109.00p 114.30p 107.20p 112.00p 4266102
03/05/2018 110.10p 110.76p 107.50p 108.70p 3544051
02/05/2018 106.40p 111.46p 106.40p 109.30p 12043756
01/05/2018 105.30p 106.45p 102.50p 103.50p 2806747
30/04/2018 103.20p 105.94p 102.80p 105.20p 6119646
27/04/2018 106.80p 107.00p 102.70p 103.60p 6071681
26/04/2018 103.50p 107.80p 101.60p 105.00p 11369881
25/04/2018 107.70p 109.59p 101.30p 102.00p 6961883
24/04/2018 111.20p 112.00p 105.80p 108.80p 10343344
23/04/2018 109.60p 118.40p 109.60p 117.90p 5398523
20/04/2018 114.50p 116.11p 107.06p 109.70p 12299444
19/04/2018 119.10p 119.80p 113.20p 114.80p 3800974
18/04/2018 118.60p 120.00p 117.50p 118.20p 3240028
17/04/2018 122.30p 123.00p 114.80p 118.70p 6671903
16/04/2018 127.00p 128.40p 122.40p 122.60p 2467649
13/04/2018 128.00p 128.37p 124.50p 127.00p 3931219
12/04/2018 121.50p 129.00p 119.60p 126.50p 5755910
11/04/2018 123.50p 123.50p 117.90p 120.70p 2943770
10/04/2018 119.00p 124.05p 117.68p 121.00p 4011667
09/04/2018 120.40p 124.43p 116.86p 118.40p 2400626
06/04/2018 114.20p 123.10p 110.10p 122.40p 8942426
05/04/2018 115.40p 118.80p 112.60p 113.90p 6398893
04/04/2018 123.90p 123.90p 112.50p 113.70p 11202383
03/04/2018 124.50p 127.40p 120.70p 125.00p 7965664
29/03/2018 126.30p 129.00p 124.20p 128.40p 6380434
28/03/2018 130.40p 134.40p 123.70p 126.90p 10421391
27/03/2018 137.30p 139.60p 129.30p 133.50p 8535121
26/03/2018 126.40p 136.90p 126.20p 134.50p 8538485
23/03/2018 126.10p 130.00p 124.60p 126.60p 10466051
22/03/2018 130.00p 130.30p 125.80p 128.20p 18351892
21/03/2018 131.50p 136.50p 122.00p 130.50p 15867131
20/03/2018 140.50p 143.50p 129.50p 130.80p 13271285
19/03/2018 145.50p 145.50p 135.00p 142.60p 9379117
16/03/2018 145.00p 147.80p 141.52p 145.30p 4548321
15/03/2018 144.40p 145.60p 139.90p 143.20p 5595371
14/03/2018 140.80p 144.00p 140.00p 141.40p 3143280
13/03/2018 145.00p 145.00p 140.20p 142.90p 3656638
12/03/2018 146.70p 147.50p 142.00p 143.80p 3302711
09/03/2018 150.00p 150.40p 140.00p 145.00p 7476830
08/03/2018 134.40p 149.00p 132.10p 149.00p 12288430
07/03/2018 134.20p 134.90p 128.11p 133.10p 2868546
06/03/2018 131.00p 135.00p 128.20p 131.90p 2408427
05/03/2018 126.00p 131.90p 125.30p 128.30p 2914625
02/03/2018 127.50p 129.00p 124.30p 125.90p 2183012
01/03/2018 127.00p 134.00p 125.36p 128.90p 2762878
28/02/2018 130.60p 133.55p 127.90p 128.10p 1953444
27/02/2018 130.00p 133.26p 129.10p 132.00p 3909631
26/02/2018 140.00p 142.50p 128.10p 129.50p 8748320
23/02/2018 124.10p 139.00p 121.44p 139.00p 10399903
22/02/2018 115.80p 123.90p 115.00p 123.50p 8916190
21/02/2018 114.00p 116.30p 113.30p 116.00p 4350034
20/02/2018 114.00p 116.50p 112.10p 113.20p 2322283
19/02/2018 117.50p 118.15p 113.60p 114.00p 2838272
16/02/2018 113.30p 118.00p 111.82p 117.00p 5547883
15/02/2018 112.50p 113.40p 107.10p 111.60p 4824615
14/02/2018 111.70p 112.20p 106.10p 111.60p 4367166
13/02/2018 108.70p 112.00p 107.50p 109.60p 8196275
12/02/2018 102.10p 111.55p 101.00p 106.70p 14178710
09/02/2018 100.20p 102.60p 96.40p 100.50p 13082444
08/02/2018 112.00p 112.98p 91.45p 100.70p 33018448
07/02/2018 109.00p 115.00p 108.00p 112.60p 16315785
06/02/2018 97.90p 109.50p 95.11p 107.60p 17078832
05/02/2018 93.20p 107.16p 89.00p 102.00p 28228010
02/02/2018 109.40p 112.80p 103.59p 104.40p 12591120
01/02/2018 107.10p 112.01p 104.70p 108.00p 8613984
31/01/2018 116.00p 117.50p 103.00p 106.80p 15586103
30/01/2018 117.60p 118.50p 114.10p 115.30p 7074009
29/01/2018 119.00p 125.00p 111.40p 118.00p 17423192
26/01/2018 111.00p 111.00p 100.50p 105.00p 22793228
25/01/2018 116.50p 116.50p 106.90p 110.30p 19247034
24/01/2018 119.10p 120.00p 99.54p 115.00p 48273924
23/01/2018 125.10p 125.40p 120.03p 121.00p 9712781
22/01/2018 129.10p 130.00p 123.70p 125.00p 12458937
19/01/2018 123.70p 132.50p 123.70p 130.10p 13327401
18/01/2018 124.20p 131.40p 123.60p 124.10p 10044266
17/01/2018 124.10p 126.46p 121.60p 124.70p 8009515
16/01/2018 125.60p 126.50p 120.30p 125.50p 12076227
15/01/2018 124.00p 130.63p 123.80p 126.10p 8940649
12/01/2018 129.60p 130.42p 123.00p 123.70p 14594089
11/01/2018 134.60p 134.60p 128.90p 129.00p 8295452
10/01/2018 135.90p 137.50p 133.30p 134.00p 5684236
09/01/2018 135.30p 138.20p 133.65p 137.00p 8811771
08/01/2018 139.30p 142.40p 133.00p 134.90p 11671632
05/01/2018 144.40p 146.38p 139.50p 140.50p 6058770
04/01/2018 149.00p 151.40p 141.80p 144.90p 9295921
03/01/2018 143.60p 149.00p 141.70p 148.70p 5741289
02/01/2018 140.00p 142.20p 135.43p 141.70p 7108798
29/12/2017 145.00p 147.05p 136.25p 137.00p 5542948
28/12/2017 139.25p 147.50p 136.75p 144.50p 7377565
27/12/2017 135.00p 142.75p 125.25p 140.75p 13266374
22/12/2017 137.50p 141.00p 134.75p 137.00p 3369509
21/12/2017 141.00p 158.76p 133.00p 138.75p 9838527
20/12/2017 158.75p 164.00p 139.00p 141.75p 22123464
19/12/2017 156.25p 159.50p 152.13p 154.75p 4625870
18/12/2017 147.25p 157.75p 147.00p 157.25p 6484073
15/12/2017 151.50p 155.00p 143.00p 147.50p 16025157
14/12/2017 158.75p 162.25p 155.25p 155.25p 11068212
13/12/2017 163.75p 164.50p 158.25p 159.50p 7534993
12/12/2017 161.75p 164.75p 158.01p 163.75p 7171249
11/12/2017 165.00p 168.00p 160.00p 162.00p 4765581
08/12/2017 168.75p 169.75p 163.75p 164.50p 5194515
07/12/2017 162.00p 167.50p 155.75p 167.50p 5005546
06/12/2017 156.75p 161.42p 153.00p 159.00p 6065846
05/12/2017 160.00p 162.28p 151.36p 158.25p 14472627
04/12/2017 167.25p 176.50p 160.00p 160.00p 9852432
01/12/2017 171.00p 174.75p 162.75p 163.75p 7539608
30/11/2017 169.25p 174.25p 164.50p 174.25p 10528287

*Close Price adjusted for both dividends and splits