IQE plc (IQE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:58AM BST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 26.05 | 27.15 | 25.95 | 26.85 | 26.85 | 394,110 |
| Apr 24, 2024 | 27.40 | 28.90 | 26.00 | 26.60 | 26.60 | 2,614,256 |
| Apr 23, 2024 | 27.50 | 28.37 | 26.90 | 27.35 | 27.35 | 2,201,557 |
| Apr 22, 2024 | 28.75 | 29.00 | 26.60 | 27.05 | 27.05 | 4,187,106 |
| Apr 19, 2024 | 29.70 | 30.21 | 28.05 | 28.50 | 28.50 | 4,568,439 |
| Apr 18, 2024 | 30.50 | 30.50 | 28.60 | 29.70 | 29.70 | 3,615,199 |
| Apr 17, 2024 | 30.00 | 31.90 | 29.45 | 29.65 | 29.65 | 4,921,835 |
| Apr 16, 2024 | 31.80 | 31.80 | 29.80 | 30.40 | 30.40 | 5,915,521 |
| Apr 15, 2024 | 29.40 | 32.78 | 27.58 | 31.90 | 31.90 | 11,112,170 |
| Apr 12, 2024 | 28.05 | 31.13 | 27.45 | 28.85 | 28.85 | 14,048,594 |
| Apr 11, 2024 | 27.00 | 28.45 | 24.90 | 28.45 | 28.45 | 9,801,572 |
| Apr 10, 2024 | 22.00 | 27.70 | 21.70 | 25.75 | 25.75 | 40,151,352 |
| Apr 09, 2024 | 19.66 | 20.05 | 19.26 | 20.00 | 20.00 | 4,451,469 |
| Apr 08, 2024 | 20.00 | 20.00 | 19.00 | 19.78 | 19.78 | 4,495,855 |
| Apr 05, 2024 | 18.50 | 19.92 | 18.10 | 19.62 | 19.62 | 6,557,818 |
| Apr 04, 2024 | 20.30 | 19.28 | 18.70 | 18.80 | 18.80 | 7,276,752 |
| Apr 03, 2024 | 20.25 | 20.45 | 18.96 | 20.10 | 20.10 | 4,729,030 |
| Apr 02, 2024 | 21.05 | 22.25 | 19.50 | 19.80 | 19.80 | 6,705,437 |
| Mar 28, 2024 | 21.60 | 21.60 | 20.65 | 21.00 | 21.00 | 2,759,332 |
| Mar 27, 2024 | 22.25 | 22.25 | 21.00 | 21.60 | 21.60 | 839,704 |
| Mar 26, 2024 | 22.50 | 23.45 | 21.80 | 22.15 | 22.15 | 2,121,905 |
| Mar 25, 2024 | 22.00 | 22.50 | 20.86 | 22.10 | 22.10 | 2,676,106 |
| Mar 22, 2024 | 22.25 | 22.85 | 21.48 | 21.80 | 21.80 | 565,937 |
| Mar 21, 2024 | 21.10 | 22.45 | 20.50 | 22.20 | 22.20 | 1,279,405 |
| Mar 20, 2024 | 21.20 | 21.50 | 20.98 | 21.05 | 21.05 | 1,330,183 |
| Mar 19, 2024 | 21.85 | 22.00 | 20.50 | 21.20 | 21.20 | 2,081,115 |
| Mar 18, 2024 | 21.55 | 22.75 | 20.55 | 20.95 | 20.95 | 3,084,840 |
| Mar 15, 2024 | 22.15 | 22.85 | 20.60 | 21.45 | 21.45 | 3,670,682 |
| Mar 14, 2024 | 22.55 | 23.90 | 22.10 | 22.30 | 22.30 | 1,358,035 |
| Mar 13, 2024 | 22.55 | 22.80 | 22.00 | 22.40 | 22.40 | 1,329,412 |
| Mar 12, 2024 | 22.50 | 23.00 | 21.80 | 22.30 | 22.30 | 2,186,985 |
| Mar 11, 2024 | 24.05 | 24.95 | 22.70 | 22.80 | 22.80 | 2,400,592 |
| Mar 08, 2024 | 25.00 | 25.36 | 23.66 | 24.35 | 24.35 | 2,752,705 |
| Mar 07, 2024 | 24.20 | 24.90 | 24.20 | 24.60 | 24.60 | 1,837,179 |
| Mar 06, 2024 | 23.05 | 24.40 | 22.60 | 24.25 | 24.25 | 1,484,792 |
| Mar 05, 2024 | 22.00 | 23.43 | 22.00 | 23.15 | 23.15 | 1,906,788 |
| Mar 04, 2024 | 22.10 | 22.95 | 21.15 | 22.15 | 22.15 | 32,578,409 |
| Mar 01, 2024 | 21.00 | 97.31 | 20.00 | 22.00 | 22.00 | 42,266,284 |
| Feb 29, 2024 | 25.25 | 25.25 | 21.15 | 21.40 | 21.40 | 5,825,922 |
| Feb 28, 2024 | 23.80 | 24.14 | 23.00 | 23.90 | 23.90 | 1,241,586 |
| Feb 27, 2024 | 23.35 | 23.70 | 22.75 | 23.50 | 23.50 | 979,815 |
| Feb 26, 2024 | 23.00 | 24.10 | 22.70 | 23.40 | 23.40 | 1,023,238 |
| Feb 23, 2024 | 25.00 | 25.00 | 23.15 | 24.00 | 24.00 | 1,290,932 |
| Feb 22, 2024 | 24.00 | 24.50 | 22.70 | 24.05 | 24.05 | 3,211,395 |
| Feb 21, 2024 | 24.80 | 24.80 | 22.75 | 23.00 | 23.00 | 890,399 |
| Feb 20, 2024 | 23.90 | 24.85 | 23.80 | 24.20 | 24.20 | 1,219,172 |
| Feb 19, 2024 | 24.45 | 24.95 | 23.95 | 24.60 | 24.60 | 858,900 |
| Feb 16, 2024 | 23.75 | 25.80 | 23.75 | 24.65 | 24.65 | 1,942,836 |
| Feb 15, 2024 | 23.80 | 25.71 | 23.67 | 24.90 | 24.90 | 3,451,629 |
| Feb 14, 2024 | 23.60 | 24.60 | 23.20 | 23.90 | 23.90 | 1,655,613 |
| Feb 13, 2024 | 24.40 | 24.95 | 23.30 | 24.10 | 24.10 | 1,446,642 |
| Feb 12, 2024 | 24.05 | 25.95 | 24.05 | 24.70 | 24.70 | 4,661,968 |
| Feb 09, 2024 | 22.85 | 25.45 | 22.55 | 24.70 | 24.70 | 10,157,983 |
| Feb 08, 2024 | 21.50 | 22.85 | 21.05 | 22.85 | 22.85 | 2,838,002 |
| Feb 07, 2024 | 21.80 | 21.80 | 20.20 | 21.05 | 21.05 | 2,261,150 |
| Feb 06, 2024 | 20.75 | 21.65 | 19.84 | 20.50 | 20.50 | 1,112,900 |
| Feb 05, 2024 | 20.00 | 21.25 | 19.30 | 20.35 | 20.35 | 4,897,371 |
| Feb 02, 2024 | 20.40 | 20.85 | 19.84 | 20.00 | 20.00 | 2,055,968 |
| Feb 01, 2024 | 19.80 | 20.68 | 19.64 | 20.10 | 20.10 | 17,244,707 |
| Jan 31, 2024 | 20.75 | 22.00 | 19.86 | 20.00 | 20.00 | 1,904,146 |
| Jan 30, 2024 | 20.50 | 20.90 | 20.10 | 20.60 | 20.60 | 10,559,274 |
| Jan 29, 2024 | 21.20 | 21.95 | 20.30 | 20.55 | 20.55 | 2,877,890 |
| Jan 26, 2024 | 22.50 | 22.50 | 21.05 | 21.35 | 21.35 | 4,063,523 |
| Jan 25, 2024 | 22.00 | 22.00 | 21.10 | 22.00 | 22.00 | 1,529,939 |
| Jan 24, 2024 | 20.55 | 21.60 | 20.05 | 21.60 | 21.60 | 2,214,521 |
| Jan 23, 2024 | 20.45 | 21.00 | 19.80 | 20.35 | 20.35 | 1,670,196 |
| Jan 22, 2024 | 20.55 | 21.20 | 19.00 | 20.60 | 20.60 | 2,813,428 |
| Jan 19, 2024 | 21.45 | 21.45 | 20.00 | 20.50 | 20.50 | 2,576,584 |
| Jan 18, 2024 | 20.00 | 20.10 | 19.00 | 19.92 | 19.92 | 1,557,257 |
| Jan 17, 2024 | 20.50 | 21.25 | 19.38 | 19.62 | 19.62 | 1,742,286 |
| Jan 16, 2024 | 19.50 | 20.95 | 19.20 | 20.10 | 20.10 | 7,432,938 |
| Jan 15, 2024 | 19.50 | 21.20 | 18.78 | 19.00 | 19.00 | 2,657,692 |
| Jan 12, 2024 | 20.05 | 20.15 | 19.34 | 19.50 | 19.50 | 1,668,617 |
| Jan 11, 2024 | 21.00 | 21.00 | 19.72 | 19.86 | 19.86 | 1,897,940 |
| Jan 10, 2024 | 22.00 | 22.00 | 20.00 | 20.55 | 20.55 | 1,604,148 |
| Jan 09, 2024 | 20.80 | 21.05 | 20.80 | 20.80 | 20.80 | 1,106,018 |
| Jan 08, 2024 | 21.30 | 21.55 | 20.45 | 20.80 | 20.80 | 1,826,118 |
| Jan 05, 2024 | 20.30 | 21.15 | 19.88 | 20.90 | 20.90 | 2,482,610 |
| Jan 04, 2024 | 22.00 | 22.00 | 20.15 | 20.95 | 20.95 | 3,468,192 |
| Jan 03, 2024 | 22.45 | 24.40 | 20.80 | 21.20 | 21.20 | 3,710,747 |
| Jan 02, 2024 | 25.00 | 25.00 | 22.58 | 23.00 | 23.00 | 2,987,628 |
| Dec 29, 2023 | 23.80 | 24.95 | 23.54 | 24.50 | 24.50 | 849,134 |
| Dec 28, 2023 | 23.90 | 24.95 | 22.30 | 23.90 | 23.90 | 509,811 |
| Dec 27, 2023 | 23.90 | 24.40 | 22.30 | 24.15 | 24.15 | 1,099,006 |
| Dec 22, 2023 | 24.00 | 24.30 | 23.40 | 23.60 | 23.60 | 1,179,494 |
| Dec 21, 2023 | 23.00 | 24.15 | 23.00 | 24.00 | 24.00 | 2,449,363 |
| Dec 20, 2023 | 24.00 | 24.00 | 22.75 | 23.30 | 23.30 | 800,015 |
| Dec 19, 2023 | 24.00 | 24.00 | 22.65 | 22.95 | 22.95 | 503,329 |
| Dec 18, 2023 | 24.00 | 24.00 | 22.15 | 22.50 | 22.50 | 1,415,166 |
| Dec 15, 2023 | 23.50 | 23.92 | 21.85 | 23.10 | 23.10 | 1,017,863 |
| Dec 14, 2023 | 22.50 | 23.80 | 22.25 | 23.55 | 23.55 | 6,735,098 |
| Dec 13, 2023 | 22.40 | 22.40 | 20.95 | 22.00 | 22.00 | 4,612,847 |
| Dec 12, 2023 | 22.50 | 22.50 | 21.35 | 21.65 | 21.65 | 1,602,713 |
| Dec 11, 2023 | 21.35 | 22.25 | 21.35 | 21.90 | 21.90 | 1,825,248 |
| Dec 08, 2023 | 22.10 | 22.10 | 20.55 | 21.35 | 21.35 | 1,375,070 |
| Dec 07, 2023 | 22.50 | 22.50 | 20.54 | 20.75 | 20.75 | 1,334,022 |
| Dec 06, 2023 | 20.50 | 21.57 | 20.50 | 21.15 | 21.15 | 3,614,792 |
| Dec 05, 2023 | 21.00 | 21.00 | 20.20 | 20.35 | 20.35 | 650,388 |
| Dec 04, 2023 | 21.00 | 21.65 | 20.50 | 20.50 | 20.50 | 1,287,456 |
| Dec 01, 2023 | 21.35 | 21.35 | 19.91 | 20.40 | 20.40 | 926,718 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.