IQE
(IQE)
Sector: Technology Hardware & Equipment
Historic Prices - up to 10 years
|
17/01/2025
|
12.50p
|
12.50p
|
11.88p
|
12.22p
|
1,489,419
|
|
16/01/2025
|
12.08p
|
12.42p
|
11.84p
|
11.72p
|
1,894,344
|
|
15/01/2025
|
11.50p
|
12.02p
|
11.42p
|
11.72p
|
2,438,218
|
|
14/01/2025
|
11.48p
|
11.82p
|
11.37p
|
11.44p
|
3,113,291
|
|
13/01/2025
|
11.30p
|
11.86p
|
11.12p
|
11.44p
|
1,661,178
|
|
10/01/2025
|
11.90p
|
11.90p
|
11.05p
|
11.24p
|
3,389,123
|
|
09/01/2025
|
11.46p
|
11.46p
|
10.48p
|
11.26p
|
984,511
|
|
08/01/2025
|
10.80p
|
11.08p
|
10.40p
|
10.64p
|
1,034,541
|
|
07/01/2025
|
10.94p
|
11.80p
|
10.82p
|
10.82p
|
1,031,593
|
|
06/01/2025
|
10.72p
|
11.16p
|
10.72p
|
11.00p
|
1,135,271
|
|
03/01/2025
|
11.00p
|
11.22p
|
10.66p
|
10.74p
|
2,305,037
|
|
02/01/2025
|
10.80p
|
11.28p
|
10.80p
|
11.00p
|
1,060,928
|
|
01/01/2025
|
10.98p
|
11.10p
|
10.62p
|
11.10p
|
703,195
|
|
31/12/2024
|
10.98p
|
11.10p
|
10.62p
|
11.10p
|
703,195
|
|
30/12/2024
|
11.30p
|
11.40p
|
10.52p
|
10.96p
|
367,478
|
|
27/12/2024
|
11.22p
|
11.24p
|
10.74p
|
10.96p
|
1,005,569
|
|
26/12/2024
|
11.02p
|
11.40p
|
10.02p
|
11.04p
|
1,950,862
|
|
25/12/2024
|
11.02p
|
11.40p
|
10.02p
|
11.04p
|
1,950,862
|
|
24/12/2024
|
11.02p
|
11.40p
|
10.02p
|
11.04p
|
1,950,862
|
|
23/12/2024
|
10.08p
|
11.00p
|
10.02p
|
10.70p
|
1,527,597
|
|
20/12/2024
|
10.02p
|
10.72p
|
10.02p
|
10.38p
|
2,716,074
|
|
19/12/2024
|
11.22p
|
11.22p
|
10.20p
|
10.30p
|
4,630,750
|
|
18/12/2024
|
11.12p
|
11.88p
|
10.79p
|
10.88p
|
1,887,050
|
|
17/12/2024
|
11.42p
|
11.88p
|
11.02p
|
11.32p
|
1,402,239
|
|
16/12/2024
|
12.02p
|
12.06p
|
11.02p
|
11.40p
|
1,276,369
|
|
13/12/2024
|
11.96p
|
12.06p
|
11.30p
|
11.50p
|
3,700,764
|
|
12/12/2024
|
11.50p
|
13.00p
|
11.32p
|
11.38p
|
1,658,289
|
|
11/12/2024
|
11.80p
|
13.04p
|
11.60p
|
11.68p
|
3,034,785
|
|
10/12/2024
|
12.08p
|
13.28p
|
11.84p
|
11.96p
|
3,352,896
|
|
09/12/2024
|
12.98p
|
13.02p
|
12.12p
|
12.24p
|
3,113,408
|
|
06/12/2024
|
12.00p
|
13.50p
|
11.98p
|
12.56p
|
1,953,515
|
|
05/12/2024
|
12.72p
|
13.46p
|
12.24p
|
12.52p
|
1,755,826
|
|
04/12/2024
|
12.48p
|
13.18p
|
12.08p
|
12.68p
|
1,657,681
|
|
03/12/2024
|
12.26p
|
13.18p
|
12.16p
|
12.42p
|
2,036,589
|
|
02/12/2024
|
13.00p
|
13.23p
|
11.96p
|
12.90p
|
3,492,392
|
|
29/11/2024
|
12.08p
|
12.24p
|
11.80p
|
12.06p
|
792,776
|
|
28/11/2024
|
12.50p
|
13.00p
|
11.96p
|
12.02p
|
1,634,630
|
|
27/11/2024
|
12.02p
|
12.98p
|
12.00p
|
12.36p
|
2,488,238
|
|
26/11/2024
|
12.32p
|
12.72p
|
11.86p
|
11.96p
|
2,158,087
|
|
25/11/2024
|
11.88p
|
12.81p
|
11.66p
|
12.50p
|
6,023,808
|
|
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
|