IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/06/2016 17.00p 17.75p 16.25p 17.75p 1243882
28/06/2016 16.50p 17.25p 16.50p 17.00p 2410666
27/06/2016 17.50p 17.50p 16.00p 16.25p 2538668
24/06/2016 17.25p 18.00p 16.75p 17.75p 2523819
23/06/2016 18.50p 18.65p 18.01p 18.25p 740486
22/06/2016 18.50p 18.50p 17.75p 18.00p 934327
21/06/2016 18.25p 18.25p 17.81p 18.25p 798522
20/06/2016 18.00p 18.25p 17.98p 18.25p 1358434
17/06/2016 18.75p 18.75p 17.25p 18.25p 53124000
16/06/2016 18.00p 18.65p 17.25p 17.25p 327024
15/06/2016 18.25p 18.74p 18.00p 18.25p 324637
14/06/2016 18.50p 18.75p 18.00p 18.25p 745128
13/06/2016 19.00p 19.00p 17.50p 18.50p 779565
10/06/2016 18.75p 19.00p 18.75p 18.75p 969154
09/06/2016 18.75p 19.00p 18.75p 19.00p 811868
08/06/2016 18.75p 19.00p 18.75p 19.00p 330094
07/06/2016 18.75p 19.07p 18.75p 19.00p 3097607
06/06/2016 18.50p 19.25p 18.50p 18.75p 399822
03/06/2016 19.25p 19.40p 19.00p 19.00p 429489
02/06/2016 19.25p 19.50p 19.00p 19.25p 1235238
01/06/2016 19.00p 19.75p 18.50p 19.25p 791190
31/05/2016 19.25p 19.75p 19.13p 19.50p 795849
27/05/2016 19.00p 19.50p 19.00p 19.25p 867744
26/05/2016 19.25p 19.72p 19.00p 19.25p 677135
25/05/2016 20.25p 20.25p 19.15p 19.75p 1262121
24/05/2016 19.25p 19.70p 19.25p 19.50p 703182
23/05/2016 19.50p 19.90p 19.25p 19.25p 459190
20/05/2016 19.50p 20.50p 18.92p 20.25p 459335
19/05/2016 18.75p 19.90p 18.75p 19.00p 613736
18/05/2016 18.75p 19.00p 18.75p 18.75p 1972398
17/05/2016 19.25p 19.35p 18.81p 19.00p 1815588
16/05/2016 19.75p 20.10p 18.75p 19.25p 2331273
13/05/2016 19.75p 20.25p 19.50p 19.75p 691758
12/05/2016 19.75p 20.50p 19.75p 19.75p 139933
11/05/2016 19.75p 20.00p 19.50p 19.75p 747754
10/05/2016 19.75p 20.25p 19.50p 20.00p 424152
09/05/2016 19.75p 20.63p 19.75p 20.00p 458526
06/05/2016 20.00p 20.75p 19.75p 20.50p 535191
05/05/2016 19.75p 20.25p 19.56p 20.00p 657160
04/05/2016 19.75p 20.25p 19.50p 19.75p 568099
03/05/2016 20.25p 20.29p 18.66p 19.00p 1417261
29/04/2016 21.00p 21.00p 19.75p 20.00p 923765
28/04/2016 21.00p 21.00p 20.00p 20.25p 758794
27/04/2016 21.00p 21.00p 20.00p 20.25p 3007856
26/04/2016 21.00p 21.00p 20.00p 20.25p 753322
25/04/2016 20.75p 20.75p 20.25p 20.50p 763940
22/04/2016 22.00p 22.00p 20.50p 20.75p 646972
21/04/2016 21.75p 22.00p 20.75p 20.75p 726727
20/04/2016 21.75p 22.25p 21.75p 22.00p 495986
19/04/2016 22.25p 22.84p 21.50p 22.00p 2312209
18/04/2016 22.00p 22.55p 21.55p 22.00p 1123076
15/04/2016 22.00p 22.75p 22.00p 22.25p 433055
14/04/2016 22.00p 22.75p 22.00p 22.50p 634907
13/04/2016 22.75p 22.75p 22.00p 22.25p 431942
12/04/2016 23.00p 23.00p 22.00p 22.50p 877662
11/04/2016 22.25p 22.80p 22.25p 22.50p 2357861
08/04/2016 21.50p 23.00p 21.50p 22.50p 1630176
07/04/2016 22.50p 23.00p 21.38p 21.75p 1388952
06/04/2016 22.50p 23.50p 22.25p 22.25p 1439729
05/04/2016 23.50p 24.58p 22.13p 22.25p 3299689
04/04/2016 24.00p 25.05p 23.50p 23.75p 3361628
01/04/2016 23.50p 24.12p 23.25p 23.75p 1561773
31/03/2016 24.00p 24.00p 22.75p 23.50p 1393551
30/03/2016 23.00p 23.87p 22.00p 23.50p 3440643
29/03/2016 23.00p 23.75p 21.50p 22.00p 3343966
24/03/2016 22.00p 22.50p 20.50p 22.25p 2994856
23/03/2016 20.00p 21.50p 19.55p 21.50p 2864891
22/03/2016 19.00p 20.00p 18.20p 19.50p 36887576
21/03/2016 18.50p 19.12p 18.10p 18.50p 637913
18/03/2016 18.50p 18.94p 18.50p 18.50p 555038
17/03/2016 18.75p 19.00p 18.70p 19.00p 427381
16/03/2016 19.50p 19.50p 18.45p 18.75p 1660564
15/03/2016 19.00p 19.50p 18.50p 19.50p 1576631
14/03/2016 19.00p 19.00p 18.70p 19.00p 571920
11/03/2016 18.75p 19.00p 18.60p 19.00p 332372
10/03/2016 19.00p 19.00p 18.25p 18.50p 481986
09/03/2016 18.75p 19.00p 18.50p 19.00p 385033
08/03/2016 19.00p 19.00p 18.25p 19.00p 455953
07/03/2016 19.50p 19.75p 18.75p 19.25p 2595189
04/03/2016 19.50p 19.84p 19.50p 19.50p 3696649
03/03/2016 19.50p 19.63p 19.25p 19.50p 116467
02/03/2016 19.25p 19.52p 19.25p 19.25p 516576
01/03/2016 19.75p 19.75p 19.25p 19.75p 212794
29/02/2016 19.25p 19.65p 19.00p 19.25p 933339
26/02/2016 18.50p 19.25p 18.05p 19.25p 910801
25/02/2016 18.00p 18.45p 18.00p 18.25p 452301
24/02/2016 18.00p 18.45p 18.00p 18.00p 217754
23/02/2016 18.25p 18.70p 18.25p 18.25p 95811
22/02/2016 18.50p 18.82p 18.48p 18.50p 370059
19/02/2016 18.50p 18.50p 18.11p 18.50p 114600
18/02/2016 18.25p 18.75p 17.95p 18.50p 1388041
17/02/2016 18.25p 18.75p 17.95p 18.50p 570004
16/02/2016 18.25p 18.50p 17.50p 18.00p 1503046
15/02/2016 18.25p 18.56p 18.08p 18.50p 2451999
12/02/2016 18.00p 18.52p 17.25p 18.00p 1817820
11/02/2016 18.50p 18.87p 18.25p 18.25p 788119
10/02/2016 18.50p 19.13p 17.25p 18.50p 2413312
09/02/2016 19.50p 19.66p 19.00p 19.00p 434401
08/02/2016 19.50p 19.93p 19.05p 19.25p 607862
05/02/2016 19.25p 20.50p 19.25p 19.50p 478691
04/02/2016 19.50p 19.80p 18.96p 19.37p 340382
03/02/2016 19.50p 19.80p 18.50p 18.75p 323169
02/02/2016 19.25p 19.80p 19.25p 19.50p 365788
01/02/2016 20.00p 20.50p 19.25p 19.25p 468015
29/01/2016 20.25p 20.50p 19.67p 20.50p 545046
28/01/2016 19.00p 19.84p 19.00p 19.50p 236547
27/01/2016 20.50p 20.50p 19.50p 19.75p 548033
26/01/2016 19.75p 20.50p 19.68p 20.50p 678938
25/01/2016 20.00p 20.00p 19.25p 19.25p 459909
22/01/2016 19.00p 20.00p 19.00p 20.00p 768888
21/01/2016 19.00p 19.15p 18.75p 18.75p 506995
20/01/2016 19.00p 19.53p 18.50p 19.00p 1292796
19/01/2016 20.75p 20.75p 19.00p 19.75p 829866
18/01/2016 20.50p 21.04p 20.00p 20.00p 727790
15/01/2016 22.00p 22.00p 20.75p 21.00p 607025
14/01/2016 22.00p 22.00p 20.50p 20.50p 1337425
13/01/2016 20.50p 21.55p 20.50p 21.00p 449265
12/01/2016 21.75p 21.88p 20.75p 21.00p 1687142
11/01/2016 21.00p 22.76p 20.11p 21.50p 3121538
08/01/2016 20.00p 21.00p 19.63p 21.00p 1282627
07/01/2016 18.50p 20.00p 18.50p 20.00p 1264053
06/01/2016 18.50p 19.50p 18.50p 19.50p 698720
05/01/2016 17.75p 19.42p 17.75p 19.25p 1708344
04/01/2016 18.00p 18.25p 17.41p 18.00p 1135713
31/12/2015 17.50p 18.50p 17.50p 17.50p 539902
30/12/2015 17.75p 18.00p 17.46p 18.00p 905089
29/12/2015 17.25p 17.93p 16.75p 17.50p 809905
24/12/2015 17.50p 17.98p 17.11p 17.75p 796746
23/12/2015 17.00p 18.00p 16.75p 18.00p 1199452
22/12/2015 17.50p 17.95p 16.75p 17.25p 972240
21/12/2015 18.00p 18.00p 17.21p 17.25p 1145403
18/12/2015 18.00p 18.27p 17.75p 18.25p 1165612
17/12/2015 18.00p 18.14p 17.00p 18.00p 2770182
16/12/2015 18.00p 19.00p 17.63p 18.00p 4031730
15/12/2015 19.00p 19.07p 15.78p 17.25p 3561123
14/12/2015 19.75p 19.81p 18.25p 18.75p 1197325
11/12/2015 20.75p 20.75p 19.75p 19.75p 346854
10/12/2015 20.00p 20.50p 19.31p 20.50p 514087
09/12/2015 20.25p 20.70p 19.25p 19.25p 693814
08/12/2015 20.50p 20.74p 20.05p 20.50p 269532
07/12/2015 21.25p 21.50p 20.58p 21.00p 659486
04/12/2015 21.25p 21.50p 20.78p 21.25p 413137
03/12/2015 20.50p 21.25p 20.10p 21.25p 477419
02/12/2015 20.75p 20.75p 20.00p 20.25p 590400
01/12/2015 21.75p 21.75p 19.71p 20.75p 2349751
30/11/2015 21.50p 22.00p 21.34p 22.00p 340684
27/11/2015 22.00p 22.00p 21.57p 21.75p 292437
26/11/2015 22.50p 22.50p 21.82p 22.00p 610961
25/11/2015 22.00p 22.25p 21.50p 22.25p 863349
24/11/2015 22.25p 22.43p 21.50p 21.75p 896219
23/11/2015 23.50p 23.50p 22.06p 22.50p 682242
20/11/2015 23.50p 23.50p 22.61p 23.25p 310506
19/11/2015 23.25p 23.42p 23.06p 23.13p 297993
18/11/2015 23.75p 23.75p 23.00p 23.00p 509209
17/11/2015 24.00p 24.00p 23.50p 23.75p 611412
16/11/2015 24.25p 24.25p 24.00p 24.00p 234367
13/11/2015 24.25p 24.75p 24.00p 24.00p 657423
12/11/2015 24.00p 24.57p 24.00p 24.50p 376822
11/11/2015 24.00p 24.75p 24.00p 24.25p 309079
10/11/2015 24.00p 24.50p 24.00p 24.25p 2823754
09/11/2015 24.00p 24.50p 24.00p 24.25p 234421
06/11/2015 24.50p 24.72p 24.25p 24.25p 240408
05/11/2015 24.75p 25.25p 24.50p 24.75p 863891
04/11/2015 24.75p 25.51p 24.55p 25.00p 674102
03/11/2015 24.50p 25.00p 24.50p 24.50p 566222
02/11/2015 25.75p 25.75p 24.62p 24.75p 359393
30/10/2015 24.75p 25.39p 24.50p 24.75p 163238
29/10/2015 26.50p 26.50p 24.75p 24.75p 718885
28/10/2015 25.25p 25.84p 25.25p 25.50p 1846739
27/10/2015 25.75p 25.84p 25.25p 25.50p 507045
26/10/2015 26.50p 26.50p 25.25p 25.50p 644092
23/10/2015 24.00p 26.25p 24.00p 26.00p 1318773
22/10/2015 25.50p 25.50p 24.70p 25.00p 783190
21/10/2015 25.50p 25.50p 24.75p 25.25p 376943
20/10/2015 25.00p 25.25p 24.70p 25.25p 829548
19/10/2015 25.00p 25.00p 24.50p 24.50p 334819
16/10/2015 24.50p 25.00p 24.36p 24.50p 1041772
15/10/2015 24.25p 24.50p 24.00p 24.25p 3053216
14/10/2015 24.75p 25.25p 24.25p 24.50p 514654
13/10/2015 26.00p 26.00p 24.75p 24.75p 2406940
12/10/2015 26.00p 26.00p 25.00p 25.25p 1636839
09/10/2015 26.50p 26.50p 25.50p 25.50p 1382150
08/10/2015 26.25p 27.00p 25.50p 25.75p 1483018
07/10/2015 25.50p 26.75p 24.75p 26.75p 3357270
06/10/2015 25.50p 25.50p 24.50p 24.50p 2043614
05/10/2015 25.00p 25.25p 24.55p 24.75p 1252032
02/10/2015 24.75p 25.00p 24.50p 25.00p 946773
01/10/2015 25.00p 25.00p 24.00p 24.50p 529679
30/09/2015 25.00p 25.00p 24.75p 24.75p 1156716
29/09/2015 25.00p 25.00p 24.50p 24.50p 536932
28/09/2015 25.25p 25.25p 24.84p 25.00p 1340372
25/09/2015 25.50p 25.50p 25.00p 25.25p 741630
24/09/2015 25.50p 25.50p 24.75p 25.50p 5974155
23/09/2015 25.00p 25.25p 24.84p 25.00p 1073685
22/09/2015 25.50p 25.50p 25.00p 25.25p 1060941
21/09/2015 25.25p 25.75p 25.09p 25.75p 743834
18/09/2015 26.00p 26.00p 25.00p 25.50p 3697476
17/09/2015 25.25p 25.50p 24.93p 25.50p 1755661
16/09/2015 24.75p 25.75p 24.50p 25.75p 3038081
15/09/2015 26.25p 26.27p 23.69p 24.50p 6180836

*Close Price adjusted for both dividends and splits