IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/09/2015 25.00p 25.87p 25.00p 25.50p 843211
11/09/2015 25.00p 25.50p 24.94p 25.50p 407134
10/09/2015 24.50p 25.50p 24.50p 25.50p 502808
09/09/2015 24.75p 25.16p 24.50p 25.00p 1043480
08/09/2015 24.25p 24.32p 24.03p 24.25p 454301
07/09/2015 24.25p 24.50p 24.00p 24.50p 427960
04/09/2015 24.75p 24.75p 24.00p 24.25p 757746
03/09/2015 23.75p 25.00p 23.50p 25.00p 1244674
02/09/2015 23.75p 24.00p 23.52p 23.75p 251175
01/09/2015 24.00p 24.00p 23.20p 23.75p 756224
28/08/2015 24.00p 24.00p 23.00p 23.50p 480526
27/08/2015 23.50p 23.75p 23.00p 23.00p 1100977
26/08/2015 24.00p 24.50p 23.11p 24.00p 1233108
25/08/2015 23.00p 24.00p 22.00p 23.50p 705323
24/08/2015 23.00p 23.03p 21.25p 22.50p 6014668
21/08/2015 23.50p 23.95p 23.07p 23.25p 2114067
20/08/2015 23.75p 24.50p 23.75p 24.00p 244523
19/08/2015 24.50p 24.50p 23.99p 24.50p 878058
18/08/2015 24.00p 24.50p 23.50p 24.50p 1144520
17/08/2015 24.00p 24.33p 23.75p 24.00p 508470
14/08/2015 23.75p 24.50p 23.75p 24.50p 1265582
13/08/2015 23.50p 24.00p 23.50p 24.00p 332784
12/08/2015 24.00p 24.00p 23.75p 23.75p 666354
11/08/2015 23.75p 24.00p 23.50p 23.75p 1366599
10/08/2015 23.75p 24.24p 23.75p 23.75p 521717
07/08/2015 24.50p 25.13p 24.00p 24.00p 2096691
06/08/2015 26.00p 26.00p 24.50p 24.50p 530068
05/08/2015 25.00p 25.27p 25.00p 25.00p 442135
04/08/2015 25.25p 25.50p 25.00p 25.25p 1743684
03/08/2015 26.00p 26.00p 25.25p 25.25p 1217128
31/07/2015 26.00p 26.00p 25.00p 25.25p 11026694
30/07/2015 25.25p 25.75p 25.25p 25.50p 1161430
29/07/2015 25.50p 25.50p 25.25p 25.50p 584979
28/07/2015 25.00p 25.41p 25.00p 25.25p 6955274
27/07/2015 25.25p 25.85p 25.25p 25.25p 10456701
24/07/2015 26.00p 26.00p 25.50p 25.75p 1699547
23/07/2015 25.75p 26.50p 25.50p 26.00p 14647988
22/07/2015 25.25p 25.58p 24.67p 25.50p 6727505
21/07/2015 23.50p 25.19p 23.28p 24.75p 6778126
20/07/2015 24.00p 24.50p 23.00p 24.00p 3059376
17/07/2015 24.25p 24.25p 23.50p 23.75p 758878
16/07/2015 24.00p 24.25p 23.33p 24.25p 1524946
15/07/2015 22.75p 23.84p 22.47p 23.25p 1445993
14/07/2015 22.75p 22.75p 22.25p 22.75p 489229
13/07/2015 21.75p 22.60p 21.75p 22.25p 1078359
10/07/2015 22.00p 22.37p 21.68p 21.75p 260125
09/07/2015 21.75p 22.18p 21.50p 21.75p 565817
08/07/2015 22.25p 22.75p 21.50p 21.50p 845536
07/07/2015 22.50p 22.87p 22.25p 22.25p 392662
06/07/2015 23.00p 23.00p 22.25p 22.50p 755912
03/07/2015 22.50p 22.69p 22.50p 22.50p 514525
02/07/2015 22.75p 22.75p 22.50p 22.75p 584721
01/07/2015 22.75p 22.75p 22.25p 22.50p 581210
30/06/2015 22.25p 22.75p 22.25p 22.50p 1622238
29/06/2015 22.50p 22.65p 21.50p 22.50p 2543130
26/06/2015 22.50p 22.75p 22.25p 22.75p 1757917
25/06/2015 22.00p 22.50p 22.00p 22.25p 415423
24/06/2015 22.25p 22.25p 22.00p 22.25p 712038
23/06/2015 22.50p 22.54p 21.50p 21.75p 1020319
22/06/2015 22.50p 22.57p 22.00p 22.50p 1626940
19/06/2015 22.50p 22.50p 22.00p 22.25p 376472
18/06/2015 22.00p 22.25p 21.75p 22.25p 419211
17/06/2015 22.25p 22.75p 21.97p 22.00p 1389864
16/06/2015 22.50p 22.50p 22.00p 22.00p 811959
15/06/2015 22.75p 22.78p 22.00p 22.25p 666776
12/06/2015 23.50p 23.50p 22.50p 22.75p 1367543
11/06/2015 23.00p 23.75p 23.00p 23.00p 1685518
10/06/2015 23.25p 23.25p 22.75p 23.25p 250168
09/06/2015 23.00p 23.25p 22.75p 22.75p 1287686
08/06/2015 23.25p 23.25p 22.75p 23.00p 535828
05/06/2015 23.25p 23.25p 22.75p 23.25p 692733
04/06/2015 23.00p 23.25p 22.50p 23.00p 1655968
03/06/2015 22.50p 23.00p 22.50p 22.75p 658463
02/06/2015 22.75p 23.00p 22.38p 23.00p 1520239
01/06/2015 22.25p 23.25p 22.25p 22.75p 2249125
29/05/2015 22.75p 22.75p 22.10p 22.50p 1664936
28/05/2015 23.00p 23.00p 22.25p 22.50p 772267
27/05/2015 22.50p 22.87p 22.50p 22.75p 528163
26/05/2015 22.50p 22.75p 22.25p 22.75p 1052196
22/05/2015 22.50p 22.67p 22.50p 22.50p 233926
21/05/2015 22.25p 22.75p 22.25p 22.75p 329444
20/05/2015 22.50p 22.75p 22.00p 22.50p 1106507
19/05/2015 23.00p 23.00p 22.50p 22.75p 493063
18/05/2015 22.25p 22.75p 22.25p 22.75p 750214
15/05/2015 22.75p 22.89p 22.25p 22.25p 2660235
14/05/2015 22.50p 23.00p 22.50p 22.75p 651844
13/05/2015 22.50p 22.75p 22.50p 22.50p 400276
12/05/2015 22.50p 22.75p 22.50p 22.50p 591108
11/05/2015 22.75p 23.00p 22.50p 22.50p 465726
08/05/2015 23.50p 23.50p 22.60p 22.75p 694994
07/05/2015 22.50p 22.75p 22.25p 22.75p 871209
06/05/2015 22.50p 23.25p 22.25p 23.00p 1498026
05/05/2015 22.50p 23.00p 22.50p 22.50p 1314050
01/05/2015 22.75p 23.00p 22.50p 22.50p 1627849
30/04/2015 22.25p 22.75p 22.25p 22.50p 575480
29/04/2015 22.25p 22.75p 22.25p 22.75p 1490570
28/04/2015 22.50p 22.75p 22.50p 22.50p 271395
27/04/2015 22.25p 23.00p 22.25p 22.50p 1601131
24/04/2015 22.25p 22.65p 22.25p 22.50p 1413333
23/04/2015 22.75p 22.75p 22.00p 22.50p 666319
22/04/2015 23.00p 23.00p 22.00p 22.50p 1288136
21/04/2015 22.75p 22.75p 22.00p 22.00p 1439659
20/04/2015 22.25p 22.25p 21.81p 22.25p 292649
17/04/2015 22.75p 22.75p 22.00p 22.00p 2333981
16/04/2015 23.00p 23.00p 22.00p 22.00p 1703644
15/04/2015 23.00p 23.00p 22.50p 23.00p 343765
14/04/2015 23.00p 23.13p 22.50p 22.75p 591049
13/04/2015 22.75p 23.25p 22.27p 22.75p 1407478
10/04/2015 23.00p 23.00p 22.25p 22.75p 837127
09/04/2015 22.00p 22.75p 22.00p 22.50p 1970888
08/04/2015 23.00p 23.00p 22.00p 22.25p 1128275
07/04/2015 22.50p 22.80p 21.75p 22.00p 1704876
02/04/2015 21.75p 22.25p 21.75p 22.00p 2062943
01/04/2015 22.00p 22.25p 21.50p 22.25p 2372407
31/03/2015 22.00p 22.00p 21.50p 21.75p 1075873
30/03/2015 21.50p 21.75p 20.75p 21.50p 3222507
27/03/2015 21.50p 21.50p 20.81p 21.25p 2327385
26/03/2015 21.25p 22.00p 20.75p 21.75p 1718865
25/03/2015 21.25p 21.81p 20.50p 21.00p 2973825
24/03/2015 23.50p 23.75p 21.00p 21.25p 5134337
23/03/2015 23.50p 23.50p 22.50p 22.75p 4245805
20/03/2015 23.50p 23.50p 22.30p 22.50p 890014
19/03/2015 22.75p 23.00p 22.44p 22.50p 1708410
18/03/2015 23.50p 23.50p 22.75p 22.75p 1482605
17/03/2015 23.25p 23.25p 22.75p 22.75p 1337497
16/03/2015 23.00p 23.25p 22.27p 23.25p 4802590
13/03/2015 22.50p 22.88p 22.00p 22.00p 1543169
12/03/2015 22.00p 22.55p 21.84p 22.25p 930032
11/03/2015 22.25p 22.25p 21.25p 21.75p 783346
10/03/2015 22.25p 22.50p 21.75p 21.75p 991814
09/03/2015 22.50p 22.57p 21.93p 22.25p 1368198
06/03/2015 22.25p 22.85p 22.15p 22.50p 2105149
05/03/2015 22.25p 22.75p 21.83p 22.50p 2609414
04/03/2015 21.25p 23.00p 21.25p 23.00p 998941
03/03/2015 21.00p 21.78p 21.00p 21.75p 804008
02/03/2015 20.50p 21.25p 20.50p 21.00p 1040768
27/02/2015 20.75p 20.75p 20.00p 20.75p 1191787
26/02/2015 20.00p 20.75p 20.00p 20.50p 1002395
25/02/2015 20.75p 21.12p 20.00p 20.00p 2668930
24/02/2015 21.00p 21.50p 20.75p 21.50p 613135
23/02/2015 21.00p 21.00p 20.50p 20.75p 717583
20/02/2015 20.50p 20.75p 20.25p 20.75p 846473
19/02/2015 20.00p 20.50p 19.75p 20.50p 1092242
18/02/2015 20.25p 20.75p 19.50p 19.50p 1709714
17/02/2015 20.50p 20.75p 20.00p 20.75p 872234
16/02/2015 20.50p 20.50p 19.50p 19.75p 734113
13/02/2015 20.00p 20.00p 19.50p 19.75p 1405261
12/02/2015 20.00p 20.00p 19.45p 19.50p 521490
11/02/2015 20.00p 20.00p 18.50p 19.25p 2550568
10/02/2015 21.00p 21.20p 19.16p 19.50p 1499362
09/02/2015 21.00p 21.25p 20.75p 20.75p 824112
06/02/2015 21.25p 21.75p 20.75p 21.25p 1881965
05/02/2015 20.50p 21.25p 20.50p 21.00p 1259584
04/02/2015 20.25p 21.00p 20.00p 20.50p 1866901
03/02/2015 20.50p 20.75p 20.50p 20.50p 815522
02/02/2015 20.25p 20.75p 20.25p 20.75p 1151579
30/01/2015 20.75p 20.75p 20.03p 20.25p 2977708
29/01/2015 21.00p 21.38p 20.32p 20.50p 1558617
28/01/2015 22.00p 22.00p 21.19p 21.25p 1748735
27/01/2015 21.25p 22.00p 21.25p 21.50p 3065689
26/01/2015 21.00p 21.50p 21.00p 21.25p 1437727
23/01/2015 21.50p 21.75p 21.00p 21.25p 744732
22/01/2015 22.25p 22.36p 21.38p 21.75p 5758418
21/01/2015 22.50p 22.50p 21.75p 22.00p 7776275
20/01/2015 20.25p 22.50p 19.29p 22.50p 12643596
19/01/2015 19.00p 20.00p 18.82p 19.75p 3728470
16/01/2015 19.00p 19.25p 18.75p 19.25p 1772147
15/01/2015 19.00p 19.00p 18.50p 19.00p 1514899
14/01/2015 19.25p 19.25p 18.75p 19.00p 1280660
13/01/2015 18.25p 19.50p 18.10p 19.25p 2044455
12/01/2015 18.25p 18.82p 18.25p 18.50p 1204588
09/01/2015 19.00p 19.00p 18.36p 18.75p 957081
08/01/2015 18.50p 19.00p 18.25p 19.00p 1191097
07/01/2015 18.75p 19.25p 18.25p 18.50p 3030411
06/01/2015 18.25p 18.50p 17.79p 18.25p 2227935
05/01/2015 18.50p 18.50p 18.03p 18.25p 1929541
02/01/2015 17.75p 19.00p 17.50p 19.00p 2919275
31/12/2014 17.50p 18.00p 17.50p 17.75p 539653
30/12/2014 17.50p 18.00p 17.50p 18.00p 783636
29/12/2014 18.00p 18.00p 17.50p 18.00p 403330
24/12/2014 18.25p 18.25p 17.75p 18.00p 502951
23/12/2014 18.25p 18.25p 17.50p 18.00p 899640
22/12/2014 18.50p 18.50p 17.75p 18.00p 1202854
19/12/2014 18.25p 18.75p 18.00p 18.25p 2712720
18/12/2014 18.25p 18.25p 17.75p 18.00p 943839
17/12/2014 17.75p 18.25p 17.75p 18.00p 615557
16/12/2014 18.00p 18.00p 17.50p 18.00p 800388
15/12/2014 17.00p 17.84p 17.00p 17.50p 568383
12/12/2014 17.25p 17.62p 16.98p 17.25p 2216626
11/12/2014 17.50p 17.75p 17.00p 17.50p 2019729
10/12/2014 18.00p 18.25p 17.50p 17.75p 924247
09/12/2014 18.00p 18.22p 17.50p 17.50p 1672211
08/12/2014 18.50p 18.75p 17.75p 18.50p 2872303
05/12/2014 18.00p 18.25p 17.50p 17.75p 1471456
04/12/2014 17.50p 18.29p 17.50p 18.00p 3258908
03/12/2014 18.00p 18.21p 17.50p 17.50p 2618551
02/12/2014 17.00p 18.25p 17.00p 18.00p 5094842
01/12/2014 16.75p 17.50p 16.50p 17.00p 14211741
28/11/2014 17.25p 17.25p 16.50p 17.00p 11071374
27/11/2014 16.75p 17.17p 16.50p 16.75p 5663368

*Close Price adjusted for both dividends and splits