1. Share Prices

  2. Iqe PLC (IQE)

27.35p+0.30 (+1.11%)23 Apr 2024, 17:50
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
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
Feb 27, 202423.35p23.70p22.75p23.50p979,815
Feb 26, 202423.00p24.10p22.70p23.40p1,023,238
Feb 23, 202425.00p25.00p23.15p24.00p1,290,932
Feb 22, 202424.00p24.50p22.70p24.05p3,211,395
Feb 21, 202424.80p24.80p22.75p23.00p890,399
Feb 20, 202423.90p24.85p23.80p24.20p1,219,172
Feb 19, 202424.45p24.95p23.95p24.60p858,900
Feb 16, 202423.75p25.80p23.75p24.65p1,942,836
Feb 15, 202423.80p25.71p23.68p24.90p3,451,629
Feb 14, 202423.60p24.60p23.20p23.90p1,655,613
Feb 13, 202424.40p24.95p23.30p24.10p1,446,642
Feb 12, 202424.05p25.95p24.05p24.70p4,661,968
Feb 9, 202422.85p25.45p22.55p24.70p10,157,983
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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09