1. Share Prices

  2. Iqe PLC (IQE)

30.75p+1.80 (+6.22%)10 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Iqe PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 202430.00p31.05p28.81p30.75p2,796,554
May 9, 202429.00p30.25p28.13p28.95p2,567,996
May 8, 202428.90p29.08p28.15p28.45p1,289,688
May 7, 202428.75p29.50p28.39p28.55p3,159,355
May 3, 202428.00p28.89p27.65p28.15p1,819,879
May 2, 202427.45p29.21p26.95p27.70p2,623,021
May 1, 202428.60p30.15p27.60p28.10p1,233,344
Apr 30, 202429.50p29.55p27.98p28.75p2,914,991
Apr 29, 202430.00p30.00p28.00p28.90p2,599,483
Apr 26, 202427.05p29.10p26.25p28.00p2,529,124
Apr 25, 202427.10p27.65p25.95p27.40p2,803,367
Apr 24, 202427.40p28.90p26.00p26.60p2,614,256
Apr 23, 202427.50p28.37p26.90p27.35p2,201,557
Apr 22, 202428.75p29.00p26.60p27.05p4,187,106
Apr 19, 202429.70p30.21p28.05p28.50p4,568,439
Apr 18, 202430.50p30.50p28.60p29.70p3,615,199
Apr 17, 202430.00p31.90p29.45p29.65p4,921,835
Apr 16, 202431.80p31.80p29.80p30.40p5,915,521
Apr 15, 202429.40p32.78p27.58p31.90p11,112,170
Apr 12, 202428.05p31.13p27.45p28.85p14,048,594
Apr 11, 202427.00p28.45p24.90p28.45p9,801,572
Apr 10, 202422.00p27.70p21.70p25.75p40,151,352
Apr 9, 202419.66p20.05p19.26p20.00p4,451,469
Apr 8, 202420.00p20.00p19.00p19.78p4,495,855
Apr 5, 202418.50p19.92p18.10p19.62p6,557,818
Apr 4, 202420.30p19.28p18.70p18.80p7,276,752
Apr 3, 202420.25p20.45p18.96p20.10p4,729,030
Apr 2, 202421.05p22.25p19.50p19.80p6,705,437
Mar 28, 202421.60p21.60p20.65p21.00p2,759,332
Mar 27, 202422.25p22.25p21.00p21.60p839,704
Mar 26, 202422.50p23.45p21.80p22.15p2,121,905
Mar 25, 202422.00p22.50p20.86p22.10p2,676,106
Mar 22, 202422.25p22.85p21.48p21.80p565,937
Mar 21, 202421.10p22.45p20.50p22.20p1,279,405
Mar 20, 202421.20p21.50p20.98p21.05p1,330,183
Mar 19, 202421.85p22.00p20.50p21.20p2,081,115
Mar 18, 202421.55p22.75p20.55p20.95p3,084,840
Mar 15, 202422.15p22.85p20.60p21.45p3,670,682
Mar 14, 202422.55p23.90p22.10p22.30p1,358,035
Mar 13, 202422.55p22.80p22.00p22.40p1,329,412
Mar 12, 202422.50p23.00p21.80p22.30p2,186,985
Mar 11, 202424.05p24.95p22.70p22.80p2,400,592
Mar 8, 202425.00p25.36p23.66p24.35p2,752,705
Mar 7, 202424.20p24.90p24.20p24.60p1,837,179
Mar 6, 202423.05p24.40p22.60p24.25p1,484,792
Mar 5, 202422.00p23.43p22.00p23.15p1,906,788
Mar 4, 202422.10p22.95p21.15p22.15p32,578,409
Mar 1, 202421.00p22.00p20.00p22.00p42,266,284
Feb 29, 202425.25p25.25p21.15p21.40p5,825,922
Feb 28, 202423.80p24.14p23.00p23.90p1,241,586
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day. Today's data available from 8:15am.