Shares Magazine
5.02p-0.06 (-1.18%)05 Dec 2025, 17:05
Iqe PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 5, 2025 | 5.04p | 5.31p | 4.99p | 5.02p | 977,827 |
| Dec 4, 2025 | 5.01p | 5.20p | 4.92p | 5.08p | 612,114 |
| Dec 3, 2025 | 5.00p | 5.11p | 4.89p | 4.93p | 792,694 |
| Dec 2, 2025 | 5.10p | 5.15p | 4.90p | 5.00p | 3,556,551 |
| Dec 1, 2025 | 5.17p | 5.40p | 5.10p | 5.15p | 1,162,398 |
| Nov 28, 2025 | 5.17p | 5.40p | 5.12p | 5.19p | 2,285,848 |
| Nov 27, 2025 | 5.20p | 5.37p | 5.10p | 5.13p | 2,189,781 |
| Nov 26, 2025 | 5.15p | 5.40p | 5.05p | 5.25p | 6,239,422 |
| Nov 25, 2025 | 5.25p | 5.40p | 5.08p | 5.09p | 3,943,838 |
| Nov 24, 2025 | 5.06p | 5.40p | 5.05p | 5.11p | 2,601,062 |
| Nov 21, 2025 | 5.06p | 5.39p | 5.06p | 5.06p | 1,333,707 |
| Nov 20, 2025 | 5.10p | 5.42p | 5.07p | 5.10p | 2,850,367 |
| Nov 19, 2025 | 5.55p | 5.85p | 5.06p | 5.06p | 1,731,185 |
| Nov 18, 2025 | 5.14p | 5.18p | 5.06p | 5.10p | 2,289,449 |
| Nov 17, 2025 | 5.17p | 5.50p | 5.13p | 5.25p | 2,986,773 |
| Nov 14, 2025 | 5.30p | 5.43p | 5.13p | 5.13p | 4,955,794 |
| Nov 13, 2025 | 5.50p | 5.66p | 5.32p | 5.32p | 5,397,687 |
| Nov 12, 2025 | 6.00p | 6.49p | 5.66p | 5.66p | 4,270,595 |
| Nov 11, 2025 | 6.08p | 6.20p | 5.85p | 6.06p | 18,122,299 |
| Nov 10, 2025 | 5.49p | 6.13p | 5.40p | 6.08p | 12,645,315 |
| Nov 7, 2025 | 5.66p | 5.76p | 5.38p | 5.49p | 2,195,219 |
| Nov 6, 2025 | 5.51p | 5.58p | 5.50p | 5.50p | 1,087,705 |
| Nov 5, 2025 | 5.50p | 5.91p | 5.50p | 5.56p | 1,854,241 |
| Nov 4, 2025 | 5.71p | 6.06p | 5.51p | 5.52p | 2,862,532 |
| Nov 3, 2025 | 5.75p | 6.19p | 5.61p | 5.61p | 1,932,668 |
| Oct 31, 2025 | 6.50p | 6.13p | 5.76p | 5.77p | 1,035,511 |
| Oct 30, 2025 | 5.86p | 6.09p | 5.80p | 5.94p | 3,412,362 |
| Oct 29, 2025 | 6.50p | 6.50p | 5.82p | 5.90p | 3,659,912 |
| Oct 28, 2025 | 6.75p | 6.75p | 6.04p | 6.06p | 2,592,587 |
| Oct 27, 2025 | 7.33p | 7.33p | 6.20p | 6.45p | 6,664,004 |
| Oct 24, 2025 | 6.50p | 7.07p | 6.42p | 6.81p | 18,226,459 |
| Oct 23, 2025 | 6.90p | 7.28p | 6.55p | 6.56p | 14,866,754 |
| Oct 22, 2025 | 6.21p | 7.50p | 6.20p | 6.90p | 23,534,885 |
| Oct 21, 2025 | 6.07p | 6.84p | 5.83p | 6.16p | 11,233,691 |
| Oct 20, 2025 | 5.21p | 6.08p | 5.10p | 5.93p | 11,606,047 |
| Oct 17, 2025 | 4.95p | 5.41p | 4.95p | 5.09p | 6,684,490 |
| Oct 16, 2025 | 5.48p | 5.58p | 4.66p | 5.12p | 14,941,826 |
| Oct 15, 2025 | 6.00p | 6.35p | 5.40p | 5.41p | 8,380,779 |
| Oct 14, 2025 | 6.50p | 6.97p | 5.84p | 5.94p | 10,250,474 |
| Oct 13, 2025 | 6.52p | 7.00p | 6.32p | 6.49p | 4,867,564 |
| Oct 10, 2025 | 6.60p | 7.00p | 6.46p | 6.51p | 4,249,655 |
| Oct 9, 2025 | 6.60p | 7.00p | 6.54p | 6.80p | 4,006,689 |
| Oct 8, 2025 | 6.80p | 6.99p | 6.59p | 6.59p | 4,362,524 |
| Oct 7, 2025 | 7.17p | 7.38p | 6.80p | 6.86p | 5,101,607 |
| Oct 6, 2025 | 7.31p | 7.72p | 7.13p | 7.17p | 3,591,375 |
| Oct 3, 2025 | 7.41p | 7.77p | 7.30p | 7.30p | 5,997,450 |
| Oct 2, 2025 | 8.07p | 8.13p | 7.38p | 7.40p | 5,280,616 |
| Oct 1, 2025 | 7.98p | 7.98p | 7.51p | 7.70p | 4,849,853 |
| Sep 30, 2025 | 8.13p | 8.13p | 7.40p | 7.50p | 2,284,395 |
| Sep 29, 2025 | 7.69p | 8.09p | 7.50p | 7.50p | 1,835,732 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.