UK markets closed

IQE plc (IQE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
28.50-1.20 (-4.04%)
At close: 04:35PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202429.7030.2128.0528.5028.503,438,985
18 Apr 202430.5030.5028.6029.7029.703,615,199
17 Apr 202430.0031.9029.4529.6529.654,921,835
16 Apr 202431.8031.8029.8030.4030.405,915,521
15 Apr 202429.4032.7827.5831.9031.9011,112,170
12 Apr 202428.0531.1327.4528.8528.8514,048,594
11 Apr 202427.0028.4524.9028.4528.459,801,572
10 Apr 202422.0027.7021.7025.7525.7540,151,352
09 Apr 202419.6620.0519.2620.0020.004,451,469
08 Apr 202420.0020.0019.0019.7819.784,495,855
05 Apr 202418.5019.9218.1019.6219.626,557,818
04 Apr 202420.3019.2818.7018.8018.807,276,752
03 Apr 202420.2520.4518.9620.1020.104,729,030
02 Apr 202421.0522.2519.5019.8019.806,705,437
28 Mar 202421.6021.6020.6521.0021.002,759,332
27 Mar 202422.2522.2521.0021.6021.60839,704
26 Mar 202422.5023.4521.8022.1522.152,121,905
25 Mar 202422.0022.5020.8622.1022.102,676,106
22 Mar 202422.2522.8521.4821.8021.80565,937
21 Mar 202421.1022.4520.5022.2022.201,279,405
20 Mar 202421.2021.5020.9821.0521.051,330,183
19 Mar 202421.8522.0020.5021.2021.202,081,115
18 Mar 202421.5522.7520.5520.9520.953,084,840
15 Mar 202422.1522.8520.6021.4521.453,670,682
14 Mar 202422.5523.9022.1022.3022.301,358,035
13 Mar 202422.5522.8022.0022.4022.401,329,412
12 Mar 202422.5023.0021.8022.3022.302,186,985
11 Mar 202424.0524.9522.7022.8022.802,400,592
08 Mar 202425.0025.3623.6624.3524.352,752,705
07 Mar 202424.2024.9024.2024.6024.601,837,179
06 Mar 202423.0524.4022.6024.2524.251,484,792
05 Mar 202422.0023.4322.0023.1523.151,906,788
04 Mar 202422.1022.9521.1522.1522.1532,578,409
01 Mar 202421.0097.3120.0022.0022.0042,266,284
29 Feb 202425.2525.2521.1521.4021.405,825,922
28 Feb 202423.8024.1423.0023.9023.901,241,586
27 Feb 202423.3523.7022.7523.5023.50979,815
26 Feb 202423.0024.1022.7023.4023.401,023,238
23 Feb 202425.0025.0023.1524.0024.001,290,932
22 Feb 202424.0024.5022.7024.0524.053,211,395
21 Feb 202424.8024.8022.7523.0023.00890,399
20 Feb 202423.9024.8523.8024.2024.201,219,172
19 Feb 202424.4524.9523.9524.6024.60858,900
16 Feb 202423.7525.8023.7524.6524.651,942,836
15 Feb 202423.8025.7123.6724.9024.903,451,629
14 Feb 202423.6024.6023.2023.9023.901,655,613
13 Feb 202424.4024.9523.3024.1024.101,446,642
12 Feb 202424.0525.9524.0524.7024.704,661,968
09 Feb 202422.8525.4522.5524.7024.7010,157,983
08 Feb 202421.5022.8521.0522.8522.852,838,002
07 Feb 202421.8021.8020.2021.0521.052,261,150
06 Feb 202420.7521.6519.8420.5020.501,112,900
05 Feb 202420.0021.2519.3020.3520.354,897,371
02 Feb 202420.4020.8519.8420.0020.002,055,968
01 Feb 202419.8020.6819.6420.1020.1017,244,707
31 Jan 202420.7522.0019.8620.0020.001,904,146
30 Jan 202420.5020.9020.1020.6020.6010,559,274
29 Jan 202421.2021.9520.3020.5520.552,877,890
26 Jan 202422.5022.5021.0521.3521.354,063,523
25 Jan 202422.0022.0021.1022.0022.001,529,939
24 Jan 202420.5521.6020.0521.6021.602,214,521
23 Jan 202420.4521.0019.8020.3520.351,670,196
22 Jan 202420.5521.2019.0020.6020.602,813,428
19 Jan 202421.4521.4520.0020.5020.502,576,584
18 Jan 202420.0020.1019.0019.9219.921,557,257
17 Jan 202420.5021.2519.3819.6219.621,742,286
16 Jan 202419.5020.9519.2020.1020.107,432,938
15 Jan 202419.5021.2018.7819.0019.002,657,692
12 Jan 202420.0520.1519.3419.5019.501,668,617
11 Jan 202421.0021.0019.7219.8619.861,897,940
10 Jan 202422.0022.0020.0020.5520.551,604,148
09 Jan 202420.8021.0520.8020.8020.801,106,018
08 Jan 202421.3021.5520.4520.8020.801,826,118
05 Jan 202420.3021.1519.8820.9020.902,482,610
04 Jan 202422.0022.0020.1520.9520.953,468,192
03 Jan 202422.4524.4020.8021.2021.203,710,747
02 Jan 202425.0025.0022.5823.0023.002,987,628
29 Dec 202323.8024.9523.5424.5024.50849,134
28 Dec 202323.9024.9522.3023.9023.90509,811
27 Dec 202323.9024.4022.3024.1524.151,099,006
22 Dec 202324.0024.3023.4023.6023.601,179,494
21 Dec 202323.0024.1523.0024.0024.002,449,363
20 Dec 202324.0024.0022.7523.3023.30800,015
19 Dec 202324.0024.0022.6522.9522.95503,329
18 Dec 202324.0024.0022.1522.5022.501,415,166
15 Dec 202323.5023.9221.8523.1023.101,017,863
14 Dec 202322.5023.8022.2523.5523.556,735,098
13 Dec 202322.4022.4020.9522.0022.004,612,847
12 Dec 202322.5022.5021.3521.6521.651,602,713
11 Dec 202321.3522.2521.3521.9021.901,825,248
08 Dec 202322.1022.1020.5521.3521.351,375,070
07 Dec 202322.5022.5020.5420.7520.751,334,022
06 Dec 202320.5021.5720.5021.1521.153,614,792
05 Dec 202321.0021.0020.2020.3520.35650,388
04 Dec 202321.0021.6520.5020.5020.501,287,456
01 Dec 202321.3521.3519.9120.4020.40926,718
30 Nov 202321.0022.4019.1120.1020.105,176,348
29 Nov 202319.0021.6018.9420.8520.854,096,760
28 Nov 202319.5419.8419.0619.2019.20380,735
27 Nov 202319.8420.1019.3519.7219.72944,084
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...