IQE
(IQE)
Sector: Technology Hardware & Equipment
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
33.80p
|
35.80p
|
33.05p
|
34.00p
|
1,038,435
|
|
23/05/2024
|
34.40p
|
34.40p
|
33.05p
|
33.75p
|
1,006,765
|
|
22/05/2024
|
36.25p
|
36.25p
|
34.00p
|
34.10p
|
1,706,427
|
|
21/05/2024
|
37.00p
|
37.00p
|
34.30p
|
34.55p
|
2,868,599
|
|
20/05/2024
|
33.00p
|
36.15p
|
33.00p
|
36.15p
|
3,986,533
|
|
17/05/2024
|
33.25p
|
34.25p
|
32.20p
|
33.50p
|
2,690,624
|
|
16/05/2024
|
33.00p
|
33.25p
|
31.35p
|
32.25p
|
1,369,454
|
|
15/05/2024
|
33.00p
|
33.00p
|
31.10p
|
32.30p
|
1,813,994
|
|
14/05/2024
|
31.40p
|
32.15p
|
29.60p
|
31.90p
|
2,773,751
|
|
13/05/2024
|
31.85p
|
31.85p
|
29.40p
|
29.75p
|
2,626,780
|
|
10/05/2024
|
30.00p
|
31.05p
|
28.81p
|
30.75p
|
2,796,554
|