UK markets open in 7 hours 46 minutes

IQE plc (IQE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
51.80-2.20 (-4.07%)
At close: 4:37PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Oct 202054.6354.6351.6551.8051.801,552,825
26 Oct 202054.7054.7054.7054.7054.70-
23 Oct 202054.7556.7554.7054.7054.70532,303
22 Oct 202057.3557.3554.5054.9054.901,217,099
21 Oct 202056.5559.0554.2554.8054.80804,820
20 Oct 202057.9557.9555.3356.4056.40632,028
19 Oct 202055.1557.1554.6055.3055.30717,777
16 Oct 202056.0556.8054.3054.9054.901,132,010
15 Oct 202057.0059.5055.4156.2056.201,222,998
14 Oct 202058.1060.4555.6557.8057.801,651,885
13 Oct 202059.2059.8556.6057.8057.80698,988
12 Oct 202058.5060.0058.3058.8058.80793,647
09 Oct 202058.0560.3556.4858.3558.351,421,777
08 Oct 202056.2058.3553.7657.5057.501,042,753
07 Oct 202053.3055.3353.1554.3554.351,375,452
06 Oct 202055.3556.2554.0054.0054.00701,012
05 Oct 202052.5555.0552.3554.8054.801,097,145
02 Oct 202051.2053.7051.2052.5052.501,292,043
01 Oct 202051.3552.7249.0252.3552.351,713,586
30 Sep 202050.0051.7049.6451.0051.001,489,353
29 Sep 202054.5054.5050.3551.2051.201,532,003
28 Sep 202051.9053.9051.4551.9051.901,725,217
25 Sep 202054.0054.0050.6050.7550.751,701,077
24 Sep 202052.5053.3552.0052.9552.951,509,205
23 Sep 202053.6054.8051.8354.0554.05705,890
22 Sep 202052.0054.4551.3552.8052.801,066,590
21 Sep 202054.2556.4550.7053.8553.852,069,710
18 Sep 202054.7056.7053.4555.1055.102,169,716
17 Sep 202053.0055.0052.2054.8054.801,993,991
16 Sep 202053.0554.8553.0553.2053.201,153,594
15 Sep 202054.2055.8552.3053.8053.801,706,516
14 Sep 202056.9556.9553.3754.0054.001,813,862
11 Sep 202057.0057.0053.8054.0054.002,084,834
10 Sep 202056.0557.9554.9056.2056.201,275,196
09 Sep 202055.5557.9553.5557.0557.055,034,422
08 Sep 202063.2066.0052.5057.5057.509,505,150
07 Sep 202061.1063.3059.7661.5061.503,746,609
04 Sep 202062.7565.5759.2059.2059.202,951,767
03 Sep 202065.1065.7062.5064.4064.403,777,721
02 Sep 202061.3568.0161.3564.4064.403,939,881
01 Sep 202059.5562.2958.6361.0561.051,770,129
28 Aug 202055.5562.5555.5061.8561.852,137,130
27 Aug 202056.8059.4055.7255.7555.751,223,978
26 Aug 202057.9059.8556.2557.5057.50762,859
25 Aug 202059.5060.9057.6557.6557.65776,074
24 Aug 202055.9559.5054.0057.7557.751,335,340
21 Aug 202056.7556.9254.0056.0056.001,034,987
20 Aug 202056.6557.5054.3055.6055.601,251,416
19 Aug 202059.0060.3655.4557.7557.751,828,532
18 Aug 202061.6562.4059.1059.1059.10727,333
17 Aug 202063.0063.4060.3361.0061.001,154,865
14 Aug 202064.5564.9360.8061.1561.151,690,990
13 Aug 202066.1066.9563.7063.9063.902,501,131
12 Aug 202063.0066.3561.5164.4564.452,807,388
11 Aug 202061.7563.2060.5061.8061.804,010,333
10 Aug 202064.2064.6060.2261.5561.551,865,680
07 Aug 202060.9064.0559.6061.4061.403,512,782
06 Aug 202056.1061.1056.0060.4560.453,456,806
05 Aug 202055.0056.3554.0556.3556.351,689,527
04 Aug 202054.0054.5552.6554.0054.001,534,669
03 Aug 202053.0053.7051.9553.0053.001,924,159
31 Jul 202051.3553.0451.0052.5052.501,874,691
30 Jul 202051.0051.7150.5551.5051.501,426,533
29 Jul 202050.0551.4550.0551.0051.00601,838
28 Jul 202049.9451.9049.5251.1051.10871,071
27 Jul 202052.5053.1049.5049.9049.901,705,639
24 Jul 202050.8050.8548.9250.4050.401,356,740
23 Jul 202050.7050.9048.7550.4050.40775,998
22 Jul 202050.5551.1347.9248.2648.261,720,095
21 Jul 202050.5054.0049.4849.5649.562,437,037
20 Jul 202046.2851.6045.7151.5051.5010,688,294
17 Jul 202045.1047.9245.1047.4247.422,132,398
16 Jul 202049.1649.8644.4645.0045.001,660,759
15 Jul 202046.1647.7245.1447.0047.002,699,305
14 Jul 202045.0246.4244.3944.6644.66930,626
13 Jul 202045.9647.5044.1446.4246.422,456,256
10 Jul 202049.7049.7044.5644.5644.563,066,543
09 Jul 202050.9550.9547.2247.4847.482,361,918
08 Jul 202050.8051.3548.7449.4049.401,377,411
07 Jul 202052.8552.8549.5050.1550.151,143,650
06 Jul 202050.8051.6049.0051.6051.602,373,030
03 Jul 202050.0052.5049.5649.8649.861,193,265
02 Jul 202051.0051.1548.9150.1050.102,747,384
01 Jul 202050.7551.6049.3050.7550.751,463,003
30 Jun 202050.5053.4050.0551.0551.051,001,751
29 Jun 202050.4552.4449.8050.2050.201,429,265
26 Jun 202052.9553.9550.5051.3551.351,344,421
25 Jun 202054.7554.7551.8552.2052.201,706,052
24 Jun 202054.0055.5052.7054.8054.804,271,046
23 Jun 202050.1554.0050.1552.9052.903,755,319
22 Jun 202053.0555.8551.9551.9551.951,545,173
19 Jun 202055.4555.5553.1053.1053.102,492,169
18 Jun 202055.0056.2052.2555.1055.102,482,687
17 Jun 202055.0057.3853.9554.9054.902,321,813
16 Jun 202057.3059.7554.1556.5556.556,518,392
15 Jun 202046.6857.3039.4857.3057.306,022,962
12 Jun 202042.9051.2741.0248.5648.5612,905,102
11 Jun 202043.5043.5039.4839.4839.485,850,792
10 Jun 202046.1047.0843.2243.4043.402,859,936
09 Jun 202043.2845.5643.1444.3444.343,138,634
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...