IQE (IQE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/01/2018 119.00p 125.00p 111.40p 118.00p 17423192
26/01/2018 111.00p 111.00p 100.50p 105.00p 22793228
25/01/2018 116.50p 116.50p 106.90p 110.30p 19247034
24/01/2018 119.10p 120.00p 99.54p 115.00p 48273924
23/01/2018 125.10p 125.40p 120.03p 121.00p 9712781
22/01/2018 129.10p 130.00p 123.70p 125.00p 12458937
19/01/2018 123.70p 132.50p 123.70p 130.10p 13327401
18/01/2018 124.20p 131.40p 123.60p 124.10p 10044266
17/01/2018 124.10p 126.46p 121.60p 124.70p 8009515
16/01/2018 125.60p 126.50p 120.30p 125.50p 12076227
15/01/2018 124.00p 130.63p 123.80p 126.10p 8940649
12/01/2018 129.60p 130.42p 123.00p 123.70p 14594089
11/01/2018 134.60p 134.60p 128.90p 129.00p 8295452
10/01/2018 135.90p 137.50p 133.30p 134.00p 5684236
09/01/2018 135.30p 138.20p 133.65p 137.00p 8811771
08/01/2018 139.30p 142.40p 133.00p 134.90p 11671632
05/01/2018 144.40p 146.38p 139.50p 140.50p 6058770
04/01/2018 149.00p 151.40p 141.80p 144.90p 9295921
03/01/2018 143.60p 149.00p 141.70p 148.70p 5741289
02/01/2018 140.00p 142.20p 135.43p 141.70p 7108798
29/12/2017 145.00p 147.05p 136.25p 137.00p 5542948
28/12/2017 139.25p 147.50p 136.75p 144.50p 7377565
27/12/2017 135.00p 142.75p 125.25p 140.75p 13266374
22/12/2017 137.50p 141.00p 134.75p 137.00p 3369509
21/12/2017 141.00p 158.76p 133.00p 138.75p 9838527
20/12/2017 158.75p 164.00p 139.00p 141.75p 22123464
19/12/2017 156.25p 159.50p 152.13p 154.75p 4625870
18/12/2017 147.25p 157.75p 147.00p 157.25p 6484073
15/12/2017 151.50p 155.00p 143.00p 147.50p 16025157
14/12/2017 158.75p 162.25p 155.25p 155.25p 11068212
13/12/2017 163.75p 164.50p 158.25p 159.50p 7534993
12/12/2017 161.75p 164.75p 158.01p 163.75p 7171249
11/12/2017 165.00p 168.00p 160.00p 162.00p 4765581
08/12/2017 168.75p 169.75p 163.75p 164.50p 5194515
07/12/2017 162.00p 167.50p 155.75p 167.50p 5005546
06/12/2017 156.75p 161.42p 153.00p 159.00p 6065846
05/12/2017 160.00p 162.28p 151.36p 158.25p 14472627
04/12/2017 167.25p 176.50p 160.00p 160.00p 9852432
01/12/2017 171.00p 174.75p 162.75p 163.75p 7539608
30/11/2017 169.25p 174.25p 164.50p 174.25p 10528287
29/11/2017 172.00p 174.75p 169.25p 170.00p 6732964
28/11/2017 171.50p 174.00p 169.75p 172.00p 3598615
27/11/2017 170.50p 173.77p 170.25p 172.00p 4451498
24/11/2017 172.25p 175.22p 170.75p 171.50p 3603421
23/11/2017 173.00p 176.25p 171.25p 173.25p 4299016
22/11/2017 176.75p 181.50p 173.25p 175.50p 6056028
21/11/2017 176.00p 179.50p 172.75p 176.75p 7531077
20/11/2017 173.75p 176.33p 171.00p 175.00p 6562546
17/11/2017 176.25p 180.51p 173.00p 174.25p 6824361
16/11/2017 165.50p 180.75p 165.03p 178.75p 9895175
15/11/2017 175.75p 178.00p 163.75p 166.75p 14172167
14/11/2017 170.75p 179.64p 170.00p 175.50p 26271308
13/11/2017 162.25p 171.50p 160.50p 170.00p 21681610
10/11/2017 158.00p 166.25p 152.00p 163.00p 37269216
09/11/2017 140.75p 144.25p 139.00p 140.00p 5690225
08/11/2017 135.00p 140.86p 133.75p 140.50p 9308207
07/11/2017 142.00p 144.00p 135.25p 135.50p 10918767
06/11/2017 149.00p 157.29p 141.25p 141.75p 7889562
03/11/2017 157.50p 159.75p 146.99p 149.00p 14127870
02/11/2017 147.75p 160.50p 145.48p 153.00p 30586416
01/11/2017 147.00p 150.80p 143.61p 146.50p 12357976
31/10/2017 151.50p 151.50p 143.25p 145.50p 13380199
30/10/2017 145.00p 153.55p 144.50p 151.50p 14580864
27/10/2017 138.50p 144.75p 138.17p 144.00p 7504828
26/10/2017 134.25p 139.50p 134.00p 139.25p 6545816
25/10/2017 139.00p 139.00p 134.50p 136.50p 5882195
24/10/2017 132.50p 138.75p 132.50p 138.50p 7620343
23/10/2017 133.50p 135.10p 131.44p 132.25p 3926439
20/10/2017 135.00p 135.27p 130.25p 133.50p 6569748
19/10/2017 132.25p 138.00p 132.12p 137.00p 6334017
18/10/2017 133.50p 133.50p 128.17p 132.00p 5154666
17/10/2017 130.00p 132.00p 121.98p 131.75p 11177121
16/10/2017 137.00p 137.30p 128.75p 130.00p 8173312
13/10/2017 140.00p 140.00p 134.00p 134.00p 4697511
12/10/2017 141.00p 141.00p 134.50p 139.00p 3600157
11/10/2017 127.00p 140.75p 125.50p 140.50p 10079124
10/10/2017 127.00p 127.00p 124.75p 126.25p 1940894
09/10/2017 129.00p 130.50p 123.50p 125.75p 3056775
06/10/2017 129.75p 129.75p 127.25p 127.75p 1801537
05/10/2017 131.25p 136.25p 127.50p 129.00p 7316614
04/10/2017 123.75p 130.50p 123.25p 130.00p 7426008
03/10/2017 123.00p 124.25p 120.25p 123.50p 5728530
02/10/2017 125.00p 126.75p 121.25p 125.25p 2993393
29/09/2017 128.25p 129.00p 120.75p 124.75p 5051919
28/09/2017 124.50p 130.00p 124.50p 128.00p 6688993
27/09/2017 120.25p 125.75p 119.50p 123.50p 7191525
26/09/2017 120.00p 121.75p 105.75p 119.25p 15725454
25/09/2017 126.25p 128.00p 118.50p 120.25p 5735408
22/09/2017 133.50p 136.75p 123.75p 126.25p 5439911
21/09/2017 138.00p 138.50p 133.75p 135.00p 4015865
20/09/2017 138.00p 139.00p 136.75p 138.00p 3996255
19/09/2017 139.00p 140.75p 136.25p 138.50p 5417135
18/09/2017 131.75p 139.50p 131.25p 139.00p 5152171
15/09/2017 130.75p 133.50p 126.50p 131.00p 6920804
14/09/2017 138.00p 138.00p 127.50p 132.25p 8954545
13/09/2017 148.00p 148.00p 135.25p 136.75p 6758861
12/09/2017 146.00p 153.00p 145.50p 147.00p 6872974
11/09/2017 153.00p 153.50p 141.50p 143.25p 10079343
08/09/2017 157.00p 159.75p 151.00p 151.50p 6001470
07/09/2017 153.00p 158.00p 150.50p 157.25p 5557313
06/09/2017 149.50p 160.00p 148.75p 152.75p 11956131
05/09/2017 132.00p 149.75p 121.00p 147.00p 13774784
04/09/2017 138.75p 141.50p 134.50p 138.00p 3786642
01/09/2017 140.00p 140.00p 133.75p 138.75p 4062961
31/08/2017 138.00p 140.50p 136.75p 137.00p 3253556
30/08/2017 132.25p 139.00p 131.75p 137.50p 2483844
29/08/2017 139.00p 141.50p 131.00p 131.75p 6974167
25/08/2017 134.25p 140.25p 133.50p 139.50p 3661631
24/08/2017 130.00p 135.75p 129.00p 134.00p 5174070
23/08/2017 129.50p 131.25p 129.00p 130.00p 2769533
22/08/2017 129.50p 131.50p 126.75p 129.50p 3836085
21/08/2017 127.50p 133.50p 127.50p 129.00p 3861915
18/08/2017 127.75p 128.50p 122.25p 126.50p 9513316
17/08/2017 133.00p 140.00p 128.75p 128.75p 7071229
16/08/2017 146.75p 150.25p 127.50p 134.00p 15090899
15/08/2017 139.50p 147.50p 138.75p 147.50p 8413176
14/08/2017 132.25p 139.00p 132.25p 136.25p 7469271
11/08/2017 126.75p 130.50p 121.00p 130.25p 7454697
10/08/2017 122.50p 131.00p 121.25p 126.00p 7676273
09/08/2017 120.25p 130.00p 119.00p 121.00p 6975847
08/08/2017 114.50p 122.00p 114.50p 120.50p 7682193
07/08/2017 108.00p 118.50p 108.00p 114.50p 7131171
04/08/2017 113.00p 113.25p 107.00p 107.75p 4429736
03/08/2017 116.25p 119.75p 113.00p 113.00p 5431405
02/08/2017 113.25p 121.00p 113.25p 116.25p 7736987
01/08/2017 106.25p 114.00p 105.25p 113.00p 5506342
31/07/2017 107.25p 107.25p 102.75p 106.00p 5274177
28/07/2017 110.50p 112.50p 107.00p 107.75p 5505513
27/07/2017 110.25p 113.50p 109.75p 111.25p 3106740
26/07/2017 109.50p 113.50p 109.25p 111.50p 5659540
25/07/2017 105.50p 114.50p 105.50p 110.25p 6281834
24/07/2017 102.25p 109.50p 101.25p 107.50p 7028201
21/07/2017 110.50p 112.00p 103.25p 104.50p 10138787
20/07/2017 90.00p 112.25p 87.25p 112.25p 16824886
19/07/2017 85.00p 86.00p 83.75p 85.00p 2226187
18/07/2017 85.00p 85.50p 83.00p 83.50p 2572747
17/07/2017 81.75p 85.00p 80.25p 84.25p 2953068
14/07/2017 81.50p 82.00p 80.00p 80.50p 1925570
13/07/2017 81.25p 83.00p 81.25p 82.00p 2660946
12/07/2017 79.75p 84.25p 79.75p 82.25p 3136681
11/07/2017 80.75p 81.25p 79.00p 80.25p 2541673
10/07/2017 76.50p 80.50p 76.50p 80.25p 1903978
07/07/2017 75.50p 77.50p 75.25p 76.50p 1604368
06/07/2017 77.25p 78.75p 74.25p 75.00p 2241577
05/07/2017 76.00p 78.75p 75.75p 76.75p 2442373
04/07/2017 78.50p 80.00p 76.25p 76.50p 2274829
03/07/2017 83.50p 84.75p 79.25p 80.00p 2609272
30/06/2017 84.00p 87.00p 83.00p 84.00p 3108040
29/06/2017 85.25p 85.75p 83.50p 84.50p 1382542
28/06/2017 83.75p 85.50p 83.75p 84.50p 1523423
27/06/2017 86.25p 86.25p 82.75p 86.00p 1224130
26/06/2017 85.75p 87.00p 85.00p 85.25p 2556607
23/06/2017 87.00p 87.00p 85.50p 86.00p 1517017
22/06/2017 82.25p 87.50p 82.00p 85.00p 3840967
21/06/2017 83.75p 83.75p 80.50p 82.50p 3019036
20/06/2017 85.00p 91.00p 82.25p 82.25p 5227009
19/06/2017 80.75p 87.00p 80.50p 86.75p 5136707
16/06/2017 75.00p 81.00p 75.00p 80.25p 18877614
15/06/2017 71.50p 76.52p 70.75p 75.50p 10494274
14/06/2017 69.00p 72.00p 67.69p 71.00p 5999265
13/06/2017 65.25p 69.75p 65.25p 67.75p 4921588
12/06/2017 68.50p 68.75p 65.25p 66.00p 5385816
09/06/2017 68.00p 70.25p 66.63p 69.50p 4331205
08/06/2017 67.50p 67.50p 66.00p 66.75p 2622767
07/06/2017 67.25p 67.25p 66.00p 66.25p 2139457
06/06/2017 68.75p 68.75p 66.00p 66.50p 2770627
05/06/2017 68.50p 69.75p 68.00p 68.25p 2356841
02/06/2017 69.00p 69.50p 68.20p 69.00p 2206077
01/06/2017 70.00p 70.00p 68.00p 68.75p 1862054
31/05/2017 68.50p 69.50p 68.00p 69.50p 15686541
30/05/2017 68.50p 69.75p 67.62p 69.00p 2610893
26/05/2017 68.75p 69.50p 67.50p 68.75p 2838874
25/05/2017 69.25p 70.75p 66.50p 68.25p 5742789
24/05/2017 68.00p 69.25p 66.94p 69.00p 4196509
23/05/2017 66.50p 68.04p 66.25p 67.25p 2634204
22/05/2017 67.50p 68.00p 65.00p 66.50p 5490334
19/05/2017 68.00p 69.50p 66.75p 67.75p 4184843
18/05/2017 70.00p 70.00p 66.67p 67.25p 8770336
17/05/2017 71.25p 72.50p 68.50p 68.75p 8158799
16/05/2017 68.75p 72.00p 67.50p 71.75p 12736459
15/05/2017 66.75p 69.00p 65.71p 67.50p 5472968
12/05/2017 65.00p 67.00p 64.25p 66.00p 3596555
11/05/2017 65.00p 66.50p 64.25p 65.00p 11390124
10/05/2017 64.75p 65.50p 63.25p 65.00p 7116718
09/05/2017 64.00p 64.72p 63.25p 64.00p 2461691
08/05/2017 62.00p 64.50p 61.52p 64.00p 6001464
05/05/2017 61.25p 62.00p 60.25p 61.75p 2703377
04/05/2017 61.50p 61.87p 59.50p 61.75p 3549881
03/05/2017 62.75p 62.75p 59.97p 61.25p 6870498
02/05/2017 63.00p 64.00p 61.50p 63.00p 4282384
28/04/2017 60.50p 63.00p 60.50p 62.50p 3752923
27/04/2017 61.00p 61.50p 60.25p 61.25p 2049067
26/04/2017 60.00p 61.75p 59.00p 61.25p 5883869
25/04/2017 58.75p 60.25p 58.38p 59.25p 6707769
24/04/2017 57.75p 60.75p 56.66p 59.00p 6971251
21/04/2017 55.50p 57.75p 55.36p 57.50p 8621674
20/04/2017 56.00p 56.59p 55.25p 55.50p 3357603
19/04/2017 54.50p 58.50p 53.25p 56.25p 9005300
18/04/2017 60.00p 60.72p 51.25p 54.25p 18726062
13/04/2017 63.75p 63.75p 60.25p 60.25p 5570909

*Close Price adjusted for both dividends and splits