IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/08/2025 9.49p 9.49p 9.05p 9.13p 838057
26/08/2025 9.49p 9.49p 9.20p 9.20p 949469
22/08/2025 8.99p 9.38p 8.84p 9.25p 5718378
21/08/2025 9.10p 9.24p 8.81p 9.01p 2002551
20/08/2025 8.94p 9.19p 8.90p 9.02p 2076306
19/08/2025 8.80p 9.24p 8.65p 8.94p 1697283
18/08/2025 9.00p 9.21p 8.80p 8.81p 1790993
15/08/2025 9.16p 9.39p 8.19p 8.80p 6088561
14/08/2025 9.56p 9.95p 9.13p 9.13p 1396070
13/08/2025 9.60p 9.95p 9.50p 9.55p 1543944
12/08/2025 9.65p 9.95p 9.50p 9.56p 820415
11/08/2025 9.60p 10.00p 9.50p 9.96p 1571314
08/08/2025 9.50p 9.79p 9.50p 9.50p 1734939
07/08/2025 9.52p 9.99p 9.33p 9.50p 2188587
06/08/2025 9.50p 9.64p 9.40p 9.51p 1327420
05/08/2025 9.56p 9.78p 9.11p 9.50p 634638
04/08/2025 10.00p 10.00p 9.35p 9.60p 1137488
01/08/2025 9.60p 9.99p 9.50p 9.70p 684582
31/07/2025 9.86p 9.96p 9.39p 9.60p 1555555
30/07/2025 9.66p 9.99p 9.48p 9.67p 770731
29/07/2025 9.85p 9.95p 9.47p 9.53p 1716834
28/07/2025 9.82p 10.00p 9.50p 9.69p 877983
25/07/2025 9.50p 10.14p 9.50p 9.77p 775552
24/07/2025 9.81p 10.42p 9.46p 9.62p 1535793
23/07/2025 9.90p 10.06p 9.53p 9.75p 2202836
22/07/2025 10.00p 10.48p 9.82p 9.87p 578219
21/07/2025 9.96p 10.20p 9.85p 9.86p 1511026
18/07/2025 9.94p 10.38p 9.80p 9.90p 806835
17/07/2025 10.00p 10.18p 9.78p 9.94p 6302743
16/07/2025 10.30p 10.56p 9.26p 9.95p 2529369
15/07/2025 10.00p 10.61p 9.84p 10.34p 11940278
14/07/2025 10.02p 10.46p 9.90p 9.98p 2226507
11/07/2025 9.90p 10.20p 9.84p 10.20p 2283270
10/07/2025 10.02p 10.18p 9.88p 9.88p 317807
09/07/2025 9.80p 10.02p 9.80p 9.90p 6777561
08/07/2025 9.95p 10.18p 9.80p 9.90p 1489449
07/07/2025 10.10p 10.46p 9.59p 9.87p 787872
04/07/2025 10.06p 10.28p 9.75p 10.04p 1545832
03/07/2025 9.90p 10.20p 9.88p 9.88p 3410335
02/07/2025 9.90p 10.44p 9.77p 9.82p 2764134
01/07/2025 10.18p 10.48p 9.80p 9.80p 2920413
30/06/2025 10.20p 10.51p 10.10p 10.30p 1506390
27/06/2025 10.42p 11.00p 10.12p 10.30p 862201
26/06/2025 10.76p 10.76p 10.19p 10.30p 1879444
25/06/2025 10.98p 11.40p 10.11p 10.24p 3981592
24/06/2025 11.00p 11.17p 10.90p 10.90p 1282403
23/06/2025 11.30p 11.62p 10.82p 10.90p 2227081
20/06/2025 11.00p 11.38p 10.34p 11.14p 5036979
19/06/2025 10.90p 10.90p 10.40p 10.80p 2731310
18/06/2025 11.00p 11.00p 10.42p 10.56p 1955277
17/06/2025 10.40p 10.64p 10.10p 10.64p 4612093
16/06/2025 11.00p 11.00p 10.00p 10.22p 1298770
13/06/2025 11.00p 11.00p 10.14p 10.26p 2712761
12/06/2025 10.60p 10.80p 10.19p 10.80p 1728951
11/06/2025 10.40p 10.94p 10.30p 10.50p 3928216
10/06/2025 11.00p 11.00p 10.06p 10.16p 2091428
09/06/2025 10.30p 10.30p 9.80p 10.20p 2791714
06/06/2025 10.00p 10.50p 9.42p 10.00p 4136000
05/06/2025 10.00p 10.42p 9.77p 9.95p 3400331
04/06/2025 10.44p 10.44p 10.00p 10.10p 1069883
03/06/2025 10.60p 10.84p 10.14p 10.18p 2023836
02/06/2025 11.30p 11.98p 10.60p 10.60p 2635399
30/05/2025 11.50p 11.50p 11.00p 11.22p 6958228
29/05/2025 11.00p 11.75p 10.80p 11.20p 5056189
28/05/2025 10.98p 11.34p 10.30p 10.98p 1591224
27/05/2025 11.92p 11.92p 10.64p 10.78p 866176
23/05/2025 11.08p 11.20p 10.30p 10.94p 2901427
22/05/2025 10.90p 11.50p 10.90p 11.00p 1900993
21/05/2025 10.92p 11.55p 10.80p 11.00p 2864399
20/05/2025 10.50p 11.16p 10.24p 10.98p 2322544
19/05/2025 10.88p 10.88p 10.22p 10.62p 1009794
16/05/2025 10.90p 11.26p 10.64p 10.72p 3163125
15/05/2025 11.30p 11.46p 10.54p 11.00p 5069019
14/05/2025 10.10p 11.44p 9.80p 11.10p 11298799
13/05/2025 9.16p 9.96p 8.65p 9.96p 10790111
12/05/2025 8.92p 9.74p 8.92p 9.17p 6606118
09/05/2025 9.17p 9.41p 9.00p 9.37p 2356642
08/05/2025 9.20p 9.27p 8.86p 9.07p 2360285
07/05/2025 9.00p 9.26p 8.70p 9.14p 3387991
06/05/2025 9.50p 9.50p 8.90p 9.00p 874117
02/05/2025 8.81p 9.48p 8.81p 8.96p 1222166
01/05/2025 8.90p 9.30p 8.77p 9.00p 5852704
30/04/2025 10.00p 10.00p 8.90p 9.00p 1715930
29/04/2025 9.38p 9.98p 9.20p 9.20p 976311
28/04/2025 9.50p 9.50p 8.90p 9.19p 1480409
25/04/2025 9.00p 9.45p 8.72p 8.90p 2491177
24/04/2025 9.00p 9.49p 8.71p 8.86p 2906889
23/04/2025 9.40p 9.81p 8.63p 8.92p 2736003
22/04/2025 9.54p 9.63p 9.01p 9.23p 2481252
17/04/2025 9.51p 10.00p 9.15p 9.41p 2486767
16/04/2025 10.00p 10.00p 9.34p 9.40p 1748395
15/04/2025 9.50p 9.98p 9.38p 9.58p 2424751
14/04/2025 9.33p 10.00p 9.30p 9.53p 1874716
11/04/2025 9.70p 10.56p 9.00p 9.08p 4320830
10/04/2025 11.00p 11.00p 9.70p 9.77p 3401267
09/04/2025 9.71p 10.36p 9.39p 9.59p 2514884
08/04/2025 10.70p 10.70p 9.88p 9.96p 3381473
07/04/2025 10.20p 10.70p 9.18p 9.83p 4065763
04/04/2025 10.94p 11.48p 10.28p 10.28p 3039459
03/04/2025 10.90p 11.04p 10.60p 10.98p 2043872
02/04/2025 11.40p 11.50p 10.90p 10.98p 2132867
01/04/2025 11.30p 11.54p 11.11p 11.38p 4800400
31/03/2025 11.00p 11.45p 10.44p 11.08p 10502370
28/03/2025 12.50p 12.50p 11.26p 11.32p 2326943
27/03/2025 12.30p 12.80p 12.00p 12.10p 2498765
26/03/2025 12.32p 12.96p 12.12p 12.32p 1208998
25/03/2025 12.60p 12.98p 12.12p 12.24p 1589459
24/03/2025 13.38p 13.50p 12.52p 12.54p 1711592
21/03/2025 12.82p 13.90p 12.64p 12.70p 1003589
20/03/2025 12.82p 13.80p 12.70p 12.82p 998373
19/03/2025 12.94p 13.84p 12.60p 12.60p 2923869
18/03/2025 13.00p 13.38p 12.73p 13.12p 4745209
17/03/2025 13.02p 13.83p 12.80p 13.06p 4890815
14/03/2025 13.28p 13.55p 12.88p 13.04p 1009761
13/03/2025 12.92p 13.64p 12.70p 12.88p 792241
12/03/2025 12.80p 13.14p 12.80p 12.88p 6046736
11/03/2025 14.60p 14.60p 12.69p 12.76p 1075012
10/03/2025 13.50p 14.20p 12.90p 13.22p 1805208
07/03/2025 12.54p 13.48p 12.54p 13.24p 1353366
06/03/2025 12.90p 13.18p 12.60p 12.90p 2324570
05/03/2025 12.50p 12.92p 12.30p 12.82p 4040457
04/03/2025 13.00p 13.36p 12.30p 12.32p 2885246
03/03/2025 13.20p 14.07p 13.00p 13.30p 2153632
28/02/2025 14.18p 14.38p 13.17p 13.18p 3136196
27/02/2025 14.62p 14.98p 14.20p 14.24p 846255
26/02/2025 14.70p 15.00p 14.40p 14.50p 1237481
25/02/2025 14.34p 14.58p 13.54p 14.34p 1666172
24/02/2025 15.00p 15.04p 14.08p 14.34p 1236038
21/02/2025 15.20p 15.20p 14.87p 15.00p 2199425
20/02/2025 14.20p 15.36p 14.20p 14.80p 1638212
19/02/2025 14.80p 15.53p 14.56p 14.56p 788090
18/02/2025 14.70p 15.80p 14.34p 14.46p 1884512
17/02/2025 15.02p 15.30p 14.67p 14.70p 5986817
14/02/2025 14.60p 15.18p 14.52p 14.76p 3539721
13/02/2025 15.50p 15.98p 14.60p 14.64p 2734056
12/02/2025 17.50p 18.54p 15.38p 15.52p 15240908
11/02/2025 16.24p 17.67p 16.02p 17.36p 4317308
10/02/2025 16.50p 16.78p 15.50p 16.26p 1780577
07/02/2025 16.04p 16.94p 15.80p 16.08p 1922173
06/02/2025 16.00p 16.18p 15.76p 15.98p 2946628
05/02/2025 15.00p 15.82p 14.62p 15.56p 2862893
04/02/2025 15.04p 15.50p 14.68p 14.90p 1744405
03/02/2025 14.76p 15.22p 14.56p 14.94p 2231335
31/01/2025 14.44p 15.20p 14.44p 14.90p 1635621
30/01/2025 13.80p 14.96p 13.52p 14.52p 2261090
29/01/2025 14.28p 14.82p 13.54p 13.66p 4013637
28/01/2025 15.26p 15.76p 14.26p 14.50p 2891113
27/01/2025 15.00p 16.00p 14.50p 15.06p 5966400
24/01/2025 14.00p 16.00p 13.26p 15.50p 14420733
23/01/2025 13.80p 14.68p 12.60p 13.20p 6000987
22/01/2025 12.64p 13.18p 12.30p 12.36p 2352906
21/01/2025 12.30p 13.38p 12.22p 12.82p 3878748
20/01/2025 12.00p 12.64p 11.90p 12.36p 3567471
17/01/2025 12.50p 12.50p 11.88p 12.22p 1489419
16/01/2025 12.08p 12.42p 11.84p 11.96p 1883005
15/01/2025 11.50p 12.02p 11.42p 11.72p 2438218
14/01/2025 11.48p 11.82p 11.37p 11.44p 3113291
13/01/2025 11.30p 11.86p 11.12p 11.44p 1661178
10/01/2025 11.90p 11.90p 11.05p 11.24p 3389123
09/01/2025 11.46p 11.46p 10.48p 11.26p 984511
08/01/2025 10.80p 11.08p 10.40p 10.64p 1034541
07/01/2025 10.94p 11.80p 10.82p 10.82p 1031593
06/01/2025 10.72p 11.16p 10.72p 11.00p 1135271
03/01/2025 11.00p 11.22p 10.66p 10.74p 2305037
02/01/2025 10.80p 11.28p 10.80p 11.00p 1060928
31/12/2024 10.98p 11.10p 10.62p 11.10p 703195
30/12/2024 11.30p 11.40p 10.52p 10.96p 367478
27/12/2024 11.22p 11.24p 10.74p 10.96p 1005569
24/12/2024 11.02p 11.40p 10.02p 11.04p 1950862
23/12/2024 10.08p 11.00p 10.02p 10.70p 1527597
20/12/2024 10.02p 10.72p 10.02p 10.38p 2716074
19/12/2024 11.22p 11.22p 10.20p 10.30p 4630750
18/12/2024 11.12p 11.88p 10.79p 10.88p 1887050
17/12/2024 11.42p 11.88p 11.02p 11.32p 1402239
16/12/2024 12.02p 12.06p 11.02p 11.40p 1276369
13/12/2024 11.96p 12.06p 11.30p 11.50p 3700764
12/12/2024 11.50p 13.00p 11.32p 11.38p 1658289
11/12/2024 11.80p 13.04p 11.60p 11.68p 3034785
10/12/2024 12.08p 13.28p 11.84p 11.96p 3352896
09/12/2024 12.98p 13.02p 12.12p 12.24p 3113408
06/12/2024 12.00p 13.50p 11.98p 12.56p 1953515
05/12/2024 12.72p 13.46p 12.24p 12.52p 1755826
04/12/2024 12.48p 13.18p 12.08p 12.68p 1657681
03/12/2024 12.26p 13.18p 12.16p 12.42p 2036589
02/12/2024 13.00p 13.23p 11.96p 12.90p 3492392
29/11/2024 12.08p 12.24p 11.80p 12.06p 792776
28/11/2024 12.50p 13.00p 11.96p 12.02p 1634630
27/11/2024 12.02p 12.98p 12.00p 12.36p 2488238
26/11/2024 12.32p 12.72p 11.86p 11.96p 2158087
25/11/2024 11.88p 12.81p 11.66p 12.50p 6023808
22/11/2024 10.60p 11.88p 10.02p 11.74p 4221878
21/11/2024 10.42p 11.50p 10.00p 10.48p 1975276
20/11/2024 10.62p 10.88p 10.34p 10.54p 29970856
19/11/2024 10.62p 10.98p 10.00p 10.72p 1653706
18/11/2024 9.12p 11.32p 8.21p 10.50p 17115110
15/11/2024 11.00p 11.00p 9.51p 10.68p 7018162
14/11/2024 10.20p 10.78p 9.76p 10.50p 8775833
13/11/2024 10.60p 10.98p 9.82p 10.00p 5589445
12/11/2024 12.84p 12.84p 10.35p 10.40p 6356700
11/11/2024 11.50p 13.00p 11.28p 11.40p 2651910

*Close Price adjusted for both dividends and splits