IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/03/2021 70.85p 74.50p 70.00p 73.95p 47452304
10/03/2021 71.85p 72.85p 70.75p 71.00p 1746878
09/03/2021 73.00p 73.35p 70.15p 72.00p 1853062
08/03/2021 70.00p 72.00p 68.25p 71.45p 4181916
05/03/2021 70.00p 71.05p 67.89p 68.55p 2714058
04/03/2021 77.00p 77.00p 70.65p 70.95p 1725506
03/03/2021 73.15p 76.25p 73.10p 74.00p 2123288
02/03/2021 75.90p 78.00p 74.80p 75.00p 1792282
01/03/2021 73.50p 75.10p 73.11p 74.90p 2809653
26/02/2021 71.45p 74.65p 70.48p 73.40p 2043351
25/02/2021 75.45p 76.55p 72.70p 73.15p 2109114
24/02/2021 76.95p 77.15p 73.65p 73.95p 2341622
23/02/2021 76.00p 79.11p 76.00p 76.70p 8544227
22/02/2021 81.25p 81.25p 76.90p 77.55p 1022028
19/02/2021 76.50p 79.30p 75.20p 78.55p 3726065
18/02/2021 80.55p 80.75p 76.65p 77.10p 4683122
17/02/2021 83.50p 83.50p 78.55p 80.50p 7326959
16/02/2021 82.40p 83.62p 81.40p 81.50p 6531415
15/02/2021 83.00p 83.40p 81.25p 81.80p 2916775
12/02/2021 79.40p 84.70p 79.35p 81.70p 7180004
11/02/2021 75.80p 79.50p 75.80p 78.85p 3245494
10/02/2021 79.95p 80.25p 76.05p 77.00p 1748318
09/02/2021 80.60p 83.25p 79.45p 80.15p 3317877
08/02/2021 79.70p 80.00p 78.00p 79.80p 1352938
05/02/2021 78.00p 79.95p 77.71p 77.90p 3669372
04/02/2021 80.50p 81.25p 78.65p 78.85p 1603867
03/02/2021 80.00p 81.00p 79.38p 80.10p 3358574
02/02/2021 80.00p 80.00p 78.46p 79.60p 744651
01/02/2021 80.00p 81.00p 78.26p 78.70p 1390696
29/01/2021 80.25p 81.65p 78.95p 79.30p 2338307
28/01/2021 81.30p 82.00p 78.65p 80.10p 3488772
27/01/2021 84.00p 85.45p 81.15p 81.45p 2674533
26/01/2021 84.00p 85.85p 82.10p 84.35p 1421496
25/01/2021 86.95p 87.65p 83.92p 85.05p 2036407
22/01/2021 89.00p 89.00p 84.44p 86.75p 2035487
21/01/2021 84.25p 91.94p 82.15p 88.30p 7321101
20/01/2021 76.90p 86.15p 76.55p 85.00p 11431407
19/01/2021 77.00p 77.00p 75.15p 75.70p 606057
18/01/2021 79.75p 80.50p 75.30p 76.25p 1320523
15/01/2021 80.00p 80.00p 75.05p 76.65p 1965607
14/01/2021 82.10p 82.10p 77.45p 78.40p 2135840
13/01/2021 77.50p 80.37p 75.45p 78.10p 3210722
12/01/2021 75.00p 76.74p 73.80p 76.00p 1330679
11/01/2021 75.00p 75.55p 73.50p 74.50p 3998724
08/01/2021 74.55p 75.70p 73.90p 74.00p 1546966
07/01/2021 74.80p 75.55p 73.75p 74.65p 1958795
06/01/2021 73.00p 75.40p 72.60p 74.45p 1797556
05/01/2021 71.95p 74.80p 71.95p 74.70p 1163398
04/01/2021 73.20p 74.60p 71.95p 73.40p 1963284
31/12/2020 73.65p 74.95p 72.60p 73.45p 339267
30/12/2020 74.95p 74.95p 72.45p 72.70p 1013761
29/12/2020 71.95p 74.85p 70.45p 73.50p 1360820
28/12/2020 73.85p 74.85p 72.00p 72.00p 593998
24/12/2020 73.85p 74.85p 72.00p 72.00p 593998
23/12/2020 71.45p 73.90p 71.00p 73.30p 1303351
22/12/2020 69.35p 72.00p 68.20p 71.90p 715609
21/12/2020 70.00p 71.85p 67.45p 71.30p 2998666
18/12/2020 71.45p 72.35p 69.97p 71.50p 1518229
17/12/2020 70.25p 73.35p 70.25p 72.00p 986383
16/12/2020 71.00p 72.72p 70.45p 71.00p 3992459
15/12/2020 67.00p 71.00p 66.20p 70.35p 1091144
14/12/2020 69.65p 71.71p 67.77p 68.20p 1753531
11/12/2020 72.10p 73.00p 70.45p 70.75p 3282745
10/12/2020 74.40p 74.60p 70.60p 72.00p 2698139
09/12/2020 72.00p 74.94p 69.95p 73.45p 4386336
08/12/2020 71.65p 74.65p 65.80p 70.15p 2549097
07/12/2020 67.05p 72.10p 67.05p 71.35p 1134250
04/12/2020 73.35p 74.60p 70.00p 70.35p 2720471
03/12/2020 68.20p 73.57p 68.20p 72.80p 2579494
02/12/2020 69.80p 71.45p 67.35p 71.45p 2134592
01/12/2020 69.60p 70.60p 67.30p 69.40p 1135221
30/11/2020 65.00p 70.29p 64.15p 67.75p 3226074
27/11/2020 63.70p 66.05p 63.45p 65.40p 5665996
26/11/2020 62.55p 65.50p 61.95p 63.60p 3691464
25/11/2020 62.80p 63.95p 61.81p 62.90p 2717725
24/11/2020 62.25p 63.95p 61.97p 63.00p 5337486
23/11/2020 61.05p 62.81p 59.88p 60.40p 1063949
20/11/2020 60.95p 61.60p 60.30p 60.30p 995214
19/11/2020 60.35p 61.95p 58.00p 60.80p 1911299
18/11/2020 61.80p 63.65p 61.05p 61.50p 1171652
17/11/2020 62.70p 63.85p 60.10p 61.00p 2793631
16/11/2020 59.10p 62.55p 58.85p 61.95p 2240316
13/11/2020 59.00p 59.67p 58.80p 59.00p 1101389
12/11/2020 58.40p 60.00p 58.01p 59.20p 1028264
10/11/2020 61.35p 62.15p 57.41p 58.00p 1295672
09/11/2020 60.70p 62.60p 59.65p 60.25p 1394427
06/11/2020 61.20p 63.55p 59.95p 60.05p 1958567
05/11/2020 58.00p 60.70p 58.00p 60.30p 940961
04/11/2020 58.00p 58.00p 56.05p 57.90p 833934
03/11/2020 58.00p 58.00p 55.70p 56.20p 789313
02/11/2020 57.00p 57.45p 54.56p 55.50p 1367306
30/10/2020 53.55p 56.35p 52.85p 54.80p 989700
29/10/2020 52.35p 54.25p 52.25p 53.75p 662636
28/10/2020 52.05p 54.80p 51.70p 52.20p 1367787
27/10/2020 54.05p 54.63p 51.65p 51.80p 1552825
26/10/2020 56.35p 56.95p 52.93p 54.00p 867297
23/10/2020 54.75p 56.75p 54.70p 54.70p 509844
22/10/2020 57.35p 57.35p 54.50p 54.90p 838906
21/10/2020 56.55p 59.05p 54.25p 54.80p 696684
20/10/2020 57.95p 57.95p 55.33p 56.40p 624184
19/10/2020 55.15p 57.15p 54.60p 55.30p 676743
16/10/2020 56.05p 56.80p 54.30p 54.90p 1094363
15/10/2020 57.00p 59.50p 55.41p 56.20p 1219071
14/10/2020 58.10p 60.45p 55.65p 57.80p 1532038
13/10/2020 59.20p 59.85p 56.60p 57.80p 655631
12/10/2020 58.50p 60.00p 58.30p 58.80p 752141
09/10/2020 58.05p 60.35p 56.48p 58.35p 1391656
08/10/2020 56.20p 58.35p 53.76p 57.50p 906184
07/10/2020 53.30p 55.33p 53.15p 54.35p 1341647
06/10/2020 55.35p 56.25p 54.00p 54.00p 701012
05/10/2020 52.55p 55.05p 52.35p 54.80p 1020058
02/10/2020 51.20p 53.70p 51.20p 52.50p 1258741
01/10/2020 51.35p 52.72p 49.02p 52.35p 1686573
30/09/2020 50.00p 51.70p 49.64p 51.00p 1460413
29/09/2020 54.50p 54.50p 50.35p 51.20p 1476669
28/09/2020 51.90p 53.90p 51.45p 51.90p 1515401
25/09/2020 54.00p 54.00p 50.60p 50.75p 1373474
24/09/2020 52.50p 53.35p 52.00p 52.95p 1367639
23/09/2020 53.60p 54.80p 51.84p 54.05p 688119
22/09/2020 52.00p 54.45p 51.35p 52.80p 1035373
21/09/2020 54.25p 56.45p 50.70p 53.85p 2036592
18/09/2020 54.70p 56.70p 53.45p 55.10p 2056244
17/09/2020 53.00p 55.00p 52.20p 54.80p 1880714
16/09/2020 53.05p 54.85p 53.05p 53.20p 1078656
15/09/2020 54.20p 55.85p 52.30p 53.80p 1665756
14/09/2020 56.95p 56.95p 53.37p 54.00p 1696245
11/09/2020 57.00p 57.00p 53.80p 54.00p 2009247
10/09/2020 56.05p 57.95p 54.90p 56.20p 1246787
09/09/2020 55.55p 57.95p 53.55p 57.05p 4726015
08/09/2020 63.20p 66.00p 52.50p 57.50p 8297893
07/09/2020 61.10p 63.30p 59.76p 61.50p 3640761
04/09/2020 62.75p 65.57p 59.20p 59.20p 2645531
03/09/2020 65.10p 65.70p 62.50p 64.40p 3191584
02/09/2020 61.35p 68.01p 61.35p 64.40p 2869375
01/09/2020 59.55p 62.29p 58.63p 61.05p 1491827
31/08/2020 55.55p 62.55p 55.50p 61.85p 1801039
28/08/2020 55.55p 62.55p 55.50p 61.85p 1801039
27/08/2020 56.80p 59.40p 55.72p 55.75p 900003
26/08/2020 57.90p 59.85p 56.25p 57.50p 527491
25/08/2020 59.50p 60.90p 57.65p 57.65p 678615
24/08/2020 55.95p 59.50p 54.00p 57.75p 1329559
21/08/2020 56.75p 56.92p 54.00p 56.00p 1032179
20/08/2020 56.65p 57.50p 54.30p 55.60p 1160762
19/08/2020 59.00p 60.36p 55.45p 57.75p 1776440
18/08/2020 61.65p 62.40p 59.10p 59.10p 727333
17/08/2020 63.00p 63.40p 60.33p 61.00p 1119220
14/08/2020 64.55p 64.93p 60.80p 61.15p 1657029
13/08/2020 66.10p 66.95p 63.70p 63.90p 2344303
12/08/2020 63.00p 66.35p 61.51p 64.45p 2369731
11/08/2020 61.75p 63.20p 60.50p 61.80p 3320328
10/08/2020 64.20p 64.60p 60.22p 61.55p 1453627
07/08/2020 60.90p 64.05p 59.60p 61.40p 3165181
06/08/2020 56.10p 61.10p 56.00p 60.45p 3406271
05/08/2020 55.00p 56.35p 54.05p 56.35p 1534850
04/08/2020 54.00p 54.55p 52.65p 54.00p 1137841
03/08/2020 53.00p 53.70p 51.95p 53.00p 1884997
31/07/2020 51.35p 53.04p 51.00p 52.50p 1788956
30/07/2020 51.00p 51.71p 50.55p 51.50p 911379
29/07/2020 50.05p 51.45p 50.05p 51.00p 596666
28/07/2020 49.94p 51.90p 49.52p 51.10p 632883
27/07/2020 52.50p 53.10p 49.50p 49.90p 1284977
24/07/2020 50.80p 50.85p 48.92p 50.40p 1336689
23/07/2020 50.70p 50.90p 48.75p 50.40p 769005
22/07/2020 50.55p 51.13p 47.92p 48.26p 1070474
21/07/2020 50.50p 54.00p 49.48p 49.56p 2281973
20/07/2020 46.28p 51.60p 45.71p 51.50p 2779073
17/07/2020 45.10p 47.92p 45.10p 47.42p 2106189
16/07/2020 49.16p 49.86p 44.46p 45.00p 1638533
15/07/2020 46.16p 47.72p 45.14p 47.00p 2470588
14/07/2020 45.02p 46.42p 44.39p 44.66p 916342
13/07/2020 45.96p 47.50p 44.14p 46.42p 2419074
10/07/2020 49.70p 49.70p 44.56p 44.56p 3051210
09/07/2020 50.95p 50.95p 47.22p 47.48p 2273341
08/07/2020 50.80p 51.35p 48.74p 49.40p 1377411
07/07/2020 52.85p 52.85p 49.50p 50.15p 1140423
06/07/2020 50.80p 51.60p 49.00p 51.60p 2086404
03/07/2020 50.00p 52.50p 49.56p 49.86p 1093696
02/07/2020 51.00p 51.15p 48.91p 50.10p 2590859
01/07/2020 50.75p 51.60p 49.30p 50.75p 1367805
30/06/2020 50.50p 53.40p 50.05p 51.05p 964403
29/06/2020 50.45p 52.44p 49.80p 50.20p 1416775
26/06/2020 52.95p 53.95p 50.50p 51.35p 1313797
25/06/2020 54.75p 54.75p 51.85p 52.20p 1350638
24/06/2020 54.00p 55.50p 52.70p 54.80p 3957949
23/06/2020 50.15p 54.00p 50.15p 52.90p 3512213
22/06/2020 53.05p 55.85p 51.95p 51.95p 1489135
19/06/2020 55.45p 55.55p 53.10p 53.10p 2406378
18/06/2020 55.00p 56.20p 52.25p 55.10p 2360545
17/06/2020 55.00p 57.38p 53.95p 54.90p 2203997
16/06/2020 57.30p 59.75p 54.15p 56.55p 6234875
15/06/2020 47.36p 57.30p 45.55p 57.30p 5723633
12/06/2020 42.90p 51.27p 41.02p 48.56p 12388053
11/06/2020 43.50p 43.50p 39.48p 39.48p 5019219
10/06/2020 46.10p 47.08p 43.22p 43.40p 1964353
09/06/2020 43.28p 45.56p 43.14p 44.34p 2168595
08/06/2020 47.36p 48.74p 45.25p 45.60p 1991709
05/06/2020 42.50p 46.83p 42.37p 45.18p 5305341
04/06/2020 41.44p 42.38p 40.87p 41.58p 1056729
03/06/2020 42.48p 42.52p 40.55p 41.32p 1777530
02/06/2020 40.68p 41.02p 38.15p 40.20p 2515201

*Close Price adjusted for both dividends and splits