IQE

(IQE)
Sector: Technology Hardware & Equipment
12.40p
0.66p 5.62
Last updated: 12:03:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 10.60p 11.88p 10.02p 10.48p 4,280,906
21/11/2024 10.42p 11.50p 10.00p 10.48p 1,975,276
20/11/2024 10.62p 10.88p 10.34p 10.54p 29,970,855
19/11/2024 10.62p 10.98p 10.00p 10.72p 1,653,706
18/11/2024 9.12p 11.32p 8.21p 10.50p 17,115,110
15/11/2024 11.00p 11.00p 9.51p 10.50p 7,018,162
14/11/2024 10.20p 10.78p 9.76p 10.50p 8,775,833
13/11/2024 10.60p 10.98p 9.82p 10.00p 5,589,445
12/11/2024 12.84p 12.84p 10.35p 10.40p 6,356,700
11/11/2024 11.50p 13.00p 11.28p 11.40p 2,651,910
08/11/2024 12.50p 12.98p 11.36p 11.60p 1,723,433
07/11/2024 12.00p 13.00p 11.80p 11.80p 1,705,972
06/11/2024 11.58p 12.93p 11.58p 12.02p 3,541,316
05/11/2024 11.30p 12.42p 11.08p 12.16p 3,902,118
04/11/2024 11.40p 12.48p 11.16p 11.32p 3,598,802
01/11/2024 11.50p 13.28p 11.50p 11.74p 1,481,541
31/10/2024 12.50p 12.98p 11.84p 12.00p 5,158,177
30/10/2024 12.00p 13.22p 11.44p 12.46p 12,312,548
29/10/2024 13.96p 14.29p 11.50p 11.62p 24,061,269
28/10/2024 14.50p 15.50p 14.50p 14.60p 2,087,446
25/10/2024 14.90p 16.23p 14.86p 14.86p 2,407,035
24/10/2024 15.00p 16.90p 14.96p 15.00p 5,452,472
23/10/2024 16.06p 17.28p 15.22p 15.22p 1,951,436
22/10/2024 16.34p 16.60p 15.56p 16.30p 4,778,129
21/10/2024 16.78p 17.60p 16.30p 16.30p 2,352,101
18/10/2024 17.04p 17.51p 16.68p 16.68p 2,474,282
17/10/2024 17.16p 18.10p 16.84p 16.96p 1,709,052
16/10/2024 17.20p 18.06p 16.88p 16.96p 1,706,454
15/10/2024 17.34p 17.96p 16.84p 16.88p 2,309,036
14/10/2024 18.98p 18.98p 17.36p 17.36p 1,631,585
11/10/2024 18.90p 19.26p 17.86p 17.86p 6,704,120
10/10/2024 19.50p 20.15p 19.00p 19.00p 611,478
09/10/2024 19.30p 20.00p 18.83p 19.18p 1,310,474
08/10/2024 19.98p 19.98p 18.90p 19.14p 2,644,247
07/10/2024 20.00p 20.00p 19.02p 19.72p 1,486,329
04/10/2024 18.90p 20.00p 18.74p 19.76p 6,159,049
03/10/2024 17.50p 18.78p 17.28p 18.72p 2,777,560
02/10/2024 17.00p 17.72p 17.00p 17.60p 3,073,050
01/10/2024 16.56p 18.00p 16.21p 17.06p 3,052,167
30/09/2024 17.20p 17.70p 16.40p 16.72p 2,746,936
27/09/2024 18.00p 18.00p 16.70p 17.26p 3,293,100
26/09/2024 17.10p 17.62p 16.67p 16.72p 2,210,956
25/09/2024 17.14p 17.30p 16.68p 17.08p 1,915,680
24/09/2024 17.20p 17.78p 16.80p 16.98p 1,491,987
23/09/2024 17.10p 18.78p 16.80p 16.80p 1,416,937
20/09/2024 17.94p 18.98p 17.12p 17.12p 8,216,149
19/09/2024 18.00p 18.24p 17.57p 17.68p 1,910,502
18/09/2024 17.52p 18.10p 17.30p 17.40p 1,675,024
17/09/2024 17.50p 18.67p 17.50p 17.54p 3,063,144
16/09/2024 21.00p 21.00p 17.98p 18.12p 6,667,549
13/09/2024 19.92p 20.40p 19.02p 19.70p 3,170,948
12/09/2024 18.98p 19.90p 18.74p 18.94p 2,577,189
11/09/2024 20.90p 20.90p 18.02p 19.14p 6,296,461
10/09/2024 21.35p 21.50p 19.14p 19.14p 11,920,913
09/09/2024 23.65p 24.35p 22.80p 23.70p 2,049,004
06/09/2024 25.50p 26.95p 23.50p 23.60p 2,997,672
05/09/2024 25.00p 26.30p 25.00p 25.65p 2,671,039
04/09/2024 25.00p 26.40p 24.34p 25.80p 1,849,134
03/09/2024 27.75p 28.45p 25.45p 25.60p 6,615,916
02/09/2024 27.00p 28.00p 26.50p 27.70p 1,411,019
30/08/2024 27.75p 28.40p 27.63p 27.70p 684,529
29/08/2024 27.10p 28.20p 26.55p 27.70p 757,586
28/08/2024 26.50p 28.75p 26.50p 27.00p 1,114,169
27/08/2024 28.00p 28.70p 26.55p 27.80p 1,305,249
26/08/2024 27.55p 27.85p 26.65p 27.05p 861,815
23/08/2024 27.55p 27.85p 26.65p 27.05p 861,815
22/08/2024 27.55p 27.85p 26.65p 27.05p 861,815
21/08/2024 27.60p 28.20p 26.55p 27.65p 1,271,249
20/08/2024 28.25p 29.40p 26.55p 27.70p 1,127,699
19/08/2024 27.00p 28.20p 27.00p 28.10p 2,354,553
16/08/2024 29.00p 29.40p 27.70p 28.00p 1,308,848
15/08/2024 28.80p 29.40p 26.65p 29.00p 1,908,682
14/08/2024 27.50p 28.65p 27.50p 28.30p 995,350
13/08/2024 28.10p 28.90p 26.90p 27.90p 726,937
12/08/2024 28.25p 29.45p 27.35p 27.45p 889,475
09/08/2024 27.80p 29.31p 27.30p 28.00p 1,449,375
08/08/2024 28.75p 30.25p 28.00p 28.35p 1,566,475
07/08/2024 28.10p 29.60p 27.40p 29.45p 1,093,921
06/08/2024 27.80p 29.45p 26.30p 28.40p 1,550,281
05/08/2024 27.95p 28.25p 26.15p 27.85p 3,778,692
02/08/2024 30.65p 32.30p 28.50p 28.75p 3,152,079
01/08/2024 31.95p 32.35p 30.50p 31.15p 1,572,820
31/07/2024 31.75p 32.57p 30.25p 31.15p 3,930,538
30/07/2024 29.65p 30.95p 28.50p 29.30p 1,408,149
29/07/2024 30.50p 30.95p 29.40p 29.40p 678,986
26/07/2024 29.80p 30.81p 29.58p 29.80p 792,070
25/07/2024 30.75p 31.00p 29.05p 29.80p 1,538,251
24/07/2024 32.00p 32.00p 30.00p 30.40p 1,094,085
23/07/2024 30.75p 33.45p 29.73p 31.25p 3,440,730
22/07/2024 30.75p 31.15p 29.80p 30.65p 1,526,941
19/07/2024 31.30p 32.75p 30.17p 30.40p 1,732,629
18/07/2024 33.00p 34.00p 31.10p 31.10p 2,016,345
17/07/2024 33.25p 33.95p 32.50p 33.00p 1,587,497
16/07/2024 33.60p 34.40p 33.30p 33.60p 2,267,559
15/07/2024 34.20p 34.55p 33.00p 33.35p 667,609
12/07/2024 32.90p 33.95p 32.40p 33.40p 952,349
11/07/2024 33.65p 34.70p 32.05p 33.40p 1,035,609
10/07/2024 33.60p 34.45p 32.56p 33.40p 1,275,715
09/07/2024 35.00p 35.00p 33.30p 33.60p 1,043,617
08/07/2024 34.00p 36.75p 33.70p 33.70p 1,903,253
05/07/2024 33.95p 35.87p 33.00p 34.70p 2,479,730
04/07/2024 31.25p 33.60p 31.25p 33.25p 1,383,550
03/07/2024 33.00p 33.00p 30.50p 32.50p 1,243,624
02/07/2024 30.95p 33.00p 30.80p 31.60p 662,593
01/07/2024 31.55p 32.85p 31.05p 32.05p 1,191,212
28/06/2024 30.80p 32.40p 29.43p 31.20p 3,053,854
27/06/2024 28.75p 30.65p 28.75p 30.15p 1,253,399
26/06/2024 31.00p 31.00p 29.30p 30.20p 1,118,619
25/06/2024 30.90p 32.00p 29.05p 29.90p 1,253,241
24/06/2024 31.15p 32.95p 30.35p 30.35p 1,625,079
21/06/2024 33.00p 33.00p 30.80p 31.20p 4,462,754
20/06/2024 30.00p 32.15p 28.75p 31.85p 5,641,439
19/06/2024 28.30p 29.20p 27.60p 29.05p 4,001,375
18/06/2024 28.00p 28.55p 27.30p 27.95p 2,636,460
17/06/2024 27.80p 28.25p 27.15p 27.60p 1,297,170
14/06/2024 28.00p 29.60p 27.10p 27.60p 2,470,942
13/06/2024 29.60p 29.60p 28.55p 28.55p 908,441
12/06/2024 29.70p 30.65p 28.90p 29.50p 2,126,620
11/06/2024 29.50p 30.20p 28.90p 29.10p 843,049
10/06/2024 30.50p 30.70p 28.90p 29.80p 2,050,037
07/06/2024 31.00p 31.00p 30.31p 30.50p 759,931
06/06/2024 31.80p 32.55p 30.60p 31.00p 2,289,619
05/06/2024 32.75p 32.75p 30.65p 31.40p 4,332,675
04/06/2024 31.00p 32.75p 30.77p 30.85p 3,233,347
03/06/2024 34.00p 34.20p 30.85p 32.40p 15,028,974
31/05/2024 36.25p 36.32p 32.40p 33.15p 5,069,990
30/05/2024 35.00p 36.60p 34.00p 35.65p 1,899,454
29/05/2024 35.00p 35.00p 33.10p 34.65p 1,725,705
28/05/2024 35.00p 35.00p 33.05p 34.00p 1,187,431
27/05/2024 33.80p 35.80p 33.05p 34.00p 1,038,435