IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/08/2014 18.50p 18.50p 18.00p 18.50p 766597
26/08/2014 18.50p 18.50p 18.13p 18.50p 943124
22/08/2014 19.00p 19.00p 18.00p 18.00p 1275505
21/08/2014 18.25p 19.00p 18.01p 18.75p 955033
20/08/2014 18.50p 18.76p 18.00p 18.50p 4237625
19/08/2014 18.50p 18.75p 18.00p 18.25p 1375882
18/08/2014 18.00p 18.25p 17.50p 18.25p 908006
15/08/2014 18.50p 18.50p 17.25p 18.00p 1678901
14/08/2014 18.50p 18.50p 17.50p 17.75p 1811248
13/08/2014 18.25p 18.67p 18.00p 18.00p 741686
12/08/2014 17.50p 18.75p 17.50p 18.75p 1993183
11/08/2014 16.75p 18.41p 16.75p 17.75p 2790295
08/08/2014 17.00p 17.25p 16.25p 17.00p 2165185
07/08/2014 17.00p 17.50p 16.75p 16.75p 4929416
06/08/2014 18.75p 18.83p 16.78p 17.50p 5481449
05/08/2014 18.50p 18.82p 18.35p 18.75p 580426
04/08/2014 19.25p 19.25p 18.50p 18.50p 2051014
01/08/2014 18.75p 19.25p 18.75p 19.00p 5358964
31/07/2014 20.00p 20.00p 18.79p 19.00p 1661610
30/07/2014 19.75p 19.75p 18.88p 19.25p 4449018
29/07/2014 20.00p 20.12p 19.30p 19.75p 1675611
28/07/2014 20.00p 20.28p 19.50p 20.25p 1835028
25/07/2014 20.00p 20.50p 19.78p 20.25p 2313527
24/07/2014 20.25p 20.75p 19.72p 20.25p 2417908
23/07/2014 20.25p 21.00p 20.00p 20.50p 3754482
22/07/2014 22.50p 22.50p 19.53p 20.50p 8684611
21/07/2014 22.00p 23.25p 22.00p 23.00p 1922402
18/07/2014 22.75p 23.00p 22.00p 22.50p 2844509
17/07/2014 22.75p 23.00p 22.00p 22.00p 1284357
16/07/2014 22.25p 22.75p 21.83p 22.75p 1158408
15/07/2014 22.25p 22.25p 21.75p 21.75p 469773
14/07/2014 22.00p 22.26p 21.50p 21.75p 3692095
11/07/2014 21.75p 22.00p 21.50p 21.50p 890515
10/07/2014 21.75p 22.39p 21.50p 21.75p 1419186
09/07/2014 22.00p 22.25p 21.75p 22.00p 8966967
08/07/2014 22.25p 22.50p 21.75p 22.00p 1484444
07/07/2014 22.75p 22.75p 22.00p 22.25p 865383
04/07/2014 22.50p 22.75p 22.25p 22.50p 937314
03/07/2014 22.75p 22.75p 22.00p 22.00p 2292500
02/07/2014 22.50p 23.25p 22.25p 22.25p 690540
01/07/2014 22.00p 23.25p 22.00p 23.25p 1107694
30/06/2014 22.75p 22.75p 21.75p 22.25p 2381445
27/06/2014 22.25p 23.34p 22.25p 22.75p 905766
26/06/2014 22.00p 23.50p 22.00p 22.75p 5144610
25/06/2014 22.00p 23.00p 21.70p 22.00p 3105949
24/06/2014 22.00p 22.25p 21.75p 21.75p 1456771
23/06/2014 22.75p 22.75p 22.00p 22.25p 817860
20/06/2014 22.75p 22.75p 22.00p 22.00p 4293574
19/06/2014 22.50p 22.75p 22.00p 22.75p 479950
18/06/2014 21.75p 22.53p 21.75p 22.00p 1925772
17/06/2014 22.00p 22.76p 21.25p 22.75p 997318
16/06/2014 22.50p 22.50p 21.25p 21.25p 1493672
13/06/2014 21.50p 22.50p 21.26p 22.50p 771523
12/06/2014 21.50p 21.50p 21.38p 21.50p 1268134
11/06/2014 21.50p 21.50p 21.25p 21.50p 3588068
10/06/2014 21.25p 21.50p 21.25p 21.25p 2090419
09/06/2014 21.25p 21.54p 21.00p 21.25p 802068
06/06/2014 21.50p 21.75p 21.00p 21.00p 948038
05/06/2014 22.50p 22.50p 21.00p 21.25p 776134
04/06/2014 21.50p 21.75p 21.25p 21.50p 1590692
03/06/2014 22.00p 22.00p 21.25p 21.25p 1280642
02/06/2014 22.25p 22.25p 21.75p 22.00p 618784
30/05/2014 22.25p 22.50p 21.25p 22.00p 4814252
29/05/2014 23.00p 23.00p 21.75p 21.75p 1340530
28/05/2014 23.00p 23.00p 22.00p 22.25p 1080120
27/05/2014 23.00p 23.00p 22.00p 22.50p 701755
23/05/2014 22.00p 22.62p 22.00p 22.50p 921175
22/05/2014 21.50p 22.75p 21.50p 22.75p 1082485
21/05/2014 22.00p 22.25p 21.04p 22.00p 1878747
20/05/2014 22.25p 22.75p 21.75p 22.00p 1020857
19/05/2014 23.00p 23.00p 22.00p 22.25p 632678
16/05/2014 23.50p 23.50p 22.00p 22.00p 677760
15/05/2014 24.00p 24.00p 22.25p 22.50p 2664243
14/05/2014 24.00p 24.00p 22.65p 23.00p 1453623
13/05/2014 24.00p 24.00p 22.60p 23.00p 1132626
12/05/2014 23.00p 23.50p 22.75p 22.75p 1234572
09/05/2014 22.50p 23.56p 22.50p 23.00p 1031210
08/05/2014 22.50p 23.75p 22.50p 23.00p 952651
07/05/2014 23.00p 23.50p 22.50p 22.50p 907821
06/05/2014 23.50p 24.03p 23.00p 23.50p 1213691
02/05/2014 23.00p 23.82p 23.00p 23.50p 1240642
01/05/2014 23.75p 24.25p 23.00p 23.50p 2116995
30/04/2014 24.00p 24.00p 23.00p 23.25p 1300847
29/04/2014 23.50p 24.00p 22.75p 23.25p 1224533
28/04/2014 24.00p 24.00p 22.50p 23.25p 1114218
25/04/2014 24.50p 24.50p 22.48p 22.75p 1854016
24/04/2014 23.75p 24.25p 22.75p 24.25p 1128515
23/04/2014 23.75p 23.75p 22.25p 22.75p 2492167
22/04/2014 24.00p 24.25p 23.00p 23.00p 1518424
17/04/2014 23.00p 24.35p 23.00p 24.00p 1774942
16/04/2014 23.50p 24.00p 22.51p 24.00p 2135571
15/04/2014 23.00p 23.39p 22.25p 22.50p 1615282
14/04/2014 23.50p 23.50p 22.50p 23.25p 1550375
11/04/2014 22.50p 23.00p 22.25p 22.50p 900548
10/04/2014 23.25p 23.56p 22.75p 23.00p 1624809
09/04/2014 22.50p 23.00p 21.75p 22.75p 1710184
08/04/2014 22.50p 23.09p 21.75p 21.75p 1881464
07/04/2014 23.25p 23.90p 22.12p 23.00p 2377011
04/04/2014 24.50p 24.50p 23.00p 23.00p 2372191
03/04/2014 23.75p 24.25p 23.75p 24.00p 1638558
02/04/2014 24.25p 24.65p 23.50p 24.25p 1912588
01/04/2014 22.50p 24.75p 22.50p 24.50p 6808194
31/03/2014 23.00p 23.50p 21.75p 23.25p 3410468
28/03/2014 21.75p 22.74p 21.75p 21.75p 3089983
27/03/2014 23.00p 23.30p 21.55p 22.25p 3103868
26/03/2014 25.00p 25.03p 22.80p 23.00p 4868685
25/03/2014 24.75p 24.75p 23.75p 23.75p 2561625
24/03/2014 24.50p 25.00p 23.00p 23.75p 3482733
21/03/2014 25.75p 26.00p 25.00p 25.00p 1767160
20/03/2014 25.00p 26.25p 25.00p 25.75p 5548156
19/03/2014 24.00p 25.50p 24.00p 25.50p 4619310
18/03/2014 24.25p 24.50p 23.75p 24.00p 1962551
17/03/2014 23.25p 24.25p 23.25p 24.00p 2862180
14/03/2014 22.50p 24.00p 22.25p 24.00p 3817095
13/03/2014 23.50p 24.75p 22.60p 23.50p 2034040
12/03/2014 24.00p 24.25p 23.25p 23.25p 4254087
11/03/2014 23.50p 24.69p 23.00p 24.25p 2583650
10/03/2014 22.00p 23.75p 22.00p 23.25p 5317856
07/03/2014 21.50p 22.75p 21.50p 22.75p 2684477
06/03/2014 20.50p 22.50p 20.25p 22.50p 11137844
05/03/2014 20.25p 20.50p 20.25p 20.25p 1394438
04/03/2014 20.50p 20.50p 20.25p 20.25p 2123570
03/03/2014 20.75p 20.75p 20.25p 20.25p 1972343
28/02/2014 20.50p 20.75p 20.25p 20.50p 2449103
27/02/2014 20.75p 20.75p 20.25p 20.50p 2916105
26/02/2014 20.75p 20.75p 20.18p 20.75p 32336566
25/02/2014 20.75p 20.75p 20.25p 20.25p 2349870
24/02/2014 20.75p 21.04p 20.25p 20.50p 3930766
21/02/2014 20.75p 21.04p 20.55p 20.75p 4712282
20/02/2014 21.50p 21.50p 20.38p 21.00p 7290341
19/02/2014 22.00p 22.00p 20.75p 20.75p 1992948
18/02/2014 22.25p 22.25p 21.39p 21.50p 4502256
17/02/2014 22.00p 22.25p 21.45p 21.50p 5031012
14/02/2014 21.50p 22.36p 21.25p 22.00p 5477664
13/02/2014 21.50p 21.85p 21.16p 21.75p 6726193
12/02/2014 21.50p 22.00p 21.21p 21.25p 4018991
11/02/2014 22.50p 22.50p 21.50p 22.00p 3044820
10/02/2014 22.50p 22.61p 21.75p 21.75p 6615264
07/02/2014 22.75p 22.75p 21.75p 21.75p 4030519
06/02/2014 23.00p 23.00p 21.75p 22.00p 7266290
05/02/2014 22.75p 23.35p 22.75p 22.75p 3985897
04/02/2014 23.00p 23.89p 22.25p 22.75p 5897572
03/02/2014 22.25p 23.15p 22.24p 22.75p 1337385
31/01/2014 23.50p 23.50p 22.50p 23.00p 4783658
30/01/2014 23.00p 23.75p 22.75p 23.50p 1545363
29/01/2014 24.00p 24.00p 23.08p 23.50p 3528661
28/01/2014 23.75p 24.16p 23.25p 23.50p 1633227
27/01/2014 24.00p 24.78p 23.25p 24.25p 1874934
24/01/2014 25.50p 25.80p 24.50p 24.50p 2276905
23/01/2014 26.50p 26.71p 24.90p 25.25p 2679018
22/01/2014 27.75p 27.75p 25.70p 26.00p 3699951
21/01/2014 27.00p 28.55p 26.50p 27.50p 10094920
20/01/2014 25.00p 26.25p 24.75p 26.00p 2498747
17/01/2014 23.00p 25.05p 23.00p 24.75p 4575030
16/01/2014 23.00p 23.45p 22.58p 23.00p 1978000
15/01/2014 23.25p 23.25p 22.50p 23.00p 1301960
14/01/2014 22.50p 23.94p 22.50p 22.75p 1833832
13/01/2014 22.50p 23.50p 22.10p 23.25p 1640459
10/01/2014 22.50p 22.69p 22.00p 22.00p 1381882
09/01/2014 22.00p 22.60p 22.00p 22.00p 2211969
08/01/2014 23.25p 23.25p 22.00p 22.00p 1268559
07/01/2014 22.75p 23.25p 22.25p 22.75p 1694000
06/01/2014 23.00p 24.12p 22.50p 22.75p 2013978
03/01/2014 23.50p 24.00p 22.58p 23.75p 1699205
02/01/2014 23.50p 24.00p 23.00p 23.50p 2439489
31/12/2013 24.00p 24.25p 23.50p 23.50p 288919
30/12/2013 23.75p 24.50p 23.75p 24.00p 1347819
27/12/2013 25.00p 25.00p 23.63p 23.75p 1230510
24/12/2013 22.25p 24.40p 22.25p 24.00p 1360211
23/12/2013 23.00p 23.38p 22.10p 23.25p 1994606
20/12/2013 22.75p 23.25p 21.95p 22.25p 1261079
19/12/2013 22.50p 22.85p 21.55p 22.50p 2653759
18/12/2013 22.75p 22.75p 21.00p 22.00p 4192302
17/12/2013 22.25p 22.75p 21.50p 22.25p 2572911
16/12/2013 23.50p 24.03p 22.25p 22.75p 2985852
13/12/2013 24.50p 24.50p 23.25p 23.50p 2387039
12/12/2013 24.50p 25.00p 24.25p 24.50p 1966634
11/12/2013 24.75p 25.50p 24.50p 24.50p 4486864
10/12/2013 25.25p 25.53p 24.50p 25.50p 1070605
09/12/2013 25.00p 25.75p 24.50p 25.00p 1042641
06/12/2013 25.25p 25.75p 24.81p 25.75p 797513
05/12/2013 25.25p 25.25p 24.75p 25.00p 431537
04/12/2013 25.25p 25.50p 24.75p 25.00p 582475
03/12/2013 25.00p 26.25p 24.75p 25.75p 1928456
02/12/2013 25.00p 25.75p 24.50p 25.00p 800516
29/11/2013 26.00p 26.00p 25.50p 25.75p 1222667
28/11/2013 25.50p 26.00p 25.50p 25.75p 1016540
27/11/2013 25.50p 25.75p 24.75p 25.75p 2869665
26/11/2013 24.75p 25.50p 24.50p 25.00p 2102776
25/11/2013 25.00p 25.25p 24.25p 24.75p 1239343
22/11/2013 25.50p 25.50p 24.00p 24.25p 713782
21/11/2013 24.50p 25.00p 24.00p 24.50p 705956
20/11/2013 24.50p 25.00p 23.75p 24.00p 762971
19/11/2013 25.00p 25.00p 24.00p 24.75p 597050
18/11/2013 25.00p 25.72p 24.00p 24.00p 1125254
15/11/2013 24.25p 25.75p 23.75p 25.00p 4666362
14/11/2013 23.25p 24.50p 23.00p 24.00p 1934869
13/11/2013 23.25p 23.25p 22.75p 23.00p 1878728
12/11/2013 23.00p 23.75p 23.00p 23.25p 1145609
11/11/2013 23.50p 24.25p 22.74p 23.25p 2856172

*Close Price adjusted for both dividends and splits