IQE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 25.000 | 26.300 | 25.000 | 25.650 | 25.650 | 2,671,039 |
| 2024-09-04 | 25.000 | 26.400 | 24.336 | 25.800 | 25.800 | 1,849,134 |
| 2024-09-03 | 27.750 | 28.450 | 25.450 | 25.600 | 25.600 | 6,615,916 |
| 2024-09-02 | 27.000 | 28.000 | 26.500 | 27.650 | 27.650 | 1,411,019 |
| 2024-08-30 | 27.750 | 28.400 | 27.630 | 27.700 | 27.700 | 684,529 |
| 2024-08-29 | 27.100 | 28.200 | 26.550 | 27.700 | 27.700 | 757,586 |
| 2024-08-28 | 26.500 | 28.750 | 26.500 | 27.000 | 27.000 | 1,114,169 |
| 2024-08-27 | 28.000 | 28.700 | 26.550 | 27.800 | 27.800 | 1,305,249 |
| 2024-08-23 | 27.300 | 28.200 | 26.550 | 27.900 | 27.900 | 1,126,168 |
| 2024-08-22 | 27.550 | 27.850 | 26.650 | 27.050 | 27.050 | 861,815 |
| 2024-08-21 | 27.600 | 28.200 | 26.550 | 27.650 | 27.650 | 1,271,249 |
| 2024-08-20 | 28.250 | 29.400 | 26.550 | 27.700 | 27.700 | 1,127,699 |
| 2024-08-19 | 27.000 | 28.200 | 27.000 | 28.100 | 28.100 | 2,354,553 |
| 2024-08-16 | 29.000 | 29.400 | 27.700 | 28.000 | 28.000 | 1,308,848 |
| 2024-08-15 | 28.800 | 29.400 | 26.650 | 29.000 | 29.000 | 1,908,682 |
| 2024-08-14 | 27.500 | 28.650 | 27.500 | 28.300 | 28.300 | 995,350 |
| 2024-08-13 | 28.100 | 28.900 | 26.900 | 27.900 | 27.900 | 726,937 |
| 2024-08-12 | 28.250 | 29.450 | 27.350 | 27.450 | 27.450 | 889,475 |
| 2024-08-09 | 27.800 | 29.306 | 27.300 | 28.000 | 28.000 | 1,449,375 |
| 2024-08-08 | 28.750 | 30.250 | 28.000 | 28.350 | 28.350 | 1,566,475 |
| 2024-08-07 | 28.100 | 29.600 | 27.400 | 29.450 | 29.450 | 1,093,921 |
| 2024-08-06 | 27.800 | 29.450 | 26.300 | 28.400 | 28.400 | 1,550,281 |
| 2024-08-05 | 27.950 | 28.250 | 26.150 | 27.850 | 27.850 | 3,778,692 |
| 2024-08-02 | 30.650 | 32.300 | 28.500 | 28.750 | 28.750 | 3,152,079 |
| 2024-08-01 | 31.950 | 32.350 | 30.500 | 31.000 | 31.000 | 1,672,820 |
| 2024-07-31 | 31.750 | 32.575 | 30.250 | 31.150 | 31.150 | 3,930,538 |
| 2024-07-30 | 29.650 | 30.950 | 28.500 | 29.300 | 29.300 | 1,408,149 |
| 2024-07-29 | 30.500 | 30.950 | 29.400 | 29.400 | 29.400 | 678,986 |
| 2024-07-26 | 29.800 | 30.809 | 29.581 | 30.500 | 30.500 | 792,070 |
| 2024-07-25 | 30.750 | 31.000 | 29.050 | 29.800 | 29.800 | 1,538,251 |
| 2024-07-24 | 32.000 | 32.000 | 30.000 | 30.400 | 30.400 | 1,094,085 |
| 2024-07-23 | 30.750 | 33.450 | 29.727 | 31.250 | 31.250 | 3,440,730 |
| 2024-07-22 | 30.750 | 31.150 | 29.800 | 30.650 | 30.650 | 1,526,941 |
| 2024-07-19 | 31.300 | 32.750 | 30.172 | 30.400 | 30.400 | 1,732,629 |
| 2024-07-18 | 33.000 | 34.000 | 31.100 | 31.100 | 31.100 | 2,016,345 |
| 2024-07-17 | 33.250 | 33.950 | 32.500 | 33.000 | 33.000 | 1,587,497 |
| 2024-07-16 | 33.600 | 34.400 | 33.300 | 33.600 | 33.600 | 2,267,559 |
| 2024-07-15 | 34.200 | 34.550 | 33.000 | 33.350 | 33.350 | 667,609 |
| 2024-07-12 | 32.900 | 33.950 | 32.400 | 33.400 | 33.400 | 952,349 |
| 2024-07-11 | 33.650 | 34.700 | 32.050 | 33.400 | 33.400 | 1,035,609 |
| 2024-07-10 | 33.600 | 34.450 | 32.564 | 33.400 | 33.400 | 1,275,715 |
| 2024-07-09 | 35.000 | 35.000 | 33.300 | 33.600 | 33.600 | 1,043,617 |
| 2024-07-08 | 34.000 | 36.750 | 33.700 | 33.700 | 33.700 | 1,903,253 |
| 2024-07-05 | 33.950 | 35.875 | 33.000 | 34.700 | 34.700 | 2,479,730 |
| 2024-07-04 | 31.250 | 33.604 | 31.250 | 33.250 | 33.250 | 1,383,550 |
| 2024-07-03 | 33.000 | 33.000 | 30.500 | 32.500 | 32.500 | 1,243,624 |
| 2024-07-02 | 30.950 | 33.000 | 30.800 | 31.600 | 31.600 | 662,593 |
| 2024-07-01 | 31.550 | 32.850 | 31.045 | 32.050 | 32.050 | 1,191,212 |
| 2024-06-28 | 30.800 | 32.400 | 29.426 | 31.200 | 31.200 | 3,053,854 |
| 2024-06-27 | 28.750 | 30.650 | 28.750 | 30.150 | 30.150 | 1,253,399 |
| 2024-06-26 | 31.000 | 31.000 | 29.300 | 30.200 | 30.200 | 1,118,619 |
| 2024-06-25 | 30.900 | 32.000 | 29.050 | 29.900 | 29.900 | 1,253,241 |
| 2024-06-24 | 31.150 | 32.950 | 30.350 | 30.350 | 30.350 | 1,625,079 |
| 2024-06-21 | 33.000 | 33.000 | 30.800 | 31.200 | 31.200 | 4,462,754 |
| 2024-06-20 | 30.000 | 32.150 | 28.750 | 31.850 | 31.850 | 5,641,439 |
| 2024-06-19 | 28.300 | 29.200 | 27.600 | 29.050 | 29.050 | 4,001,375 |
| 2024-06-18 | 28.000 | 28.553 | 27.300 | 27.950 | 27.950 | 2,636,460 |
| 2024-06-17 | 27.800 | 28.250 | 27.150 | 27.600 | 27.600 | 1,297,170 |
| 2024-06-14 | 28.000 | 29.600 | 27.100 | 27.600 | 27.600 | 2,470,942 |
| 2024-06-13 | 29.600 | 29.600 | 28.550 | 28.550 | 28.550 | 908,441 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.