IQE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 29.700 | 30.650 | 28.900 | 29.500 | 29.500 | 2,126,620 |
| 2024-06-11 | 29.500 | 30.200 | 28.900 | 29.100 | 29.100 | 843,049 |
| 2024-06-10 | 30.500 | 30.700 | 28.900 | 29.800 | 29.800 | 2,050,037 |
| 2024-06-07 | 31.000 | 31.000 | 30.311 | 30.500 | 30.500 | 759,931 |
| 2024-06-06 | 31.800 | 32.550 | 30.600 | 31.000 | 31.000 | 2,289,619 |
| 2024-06-05 | 32.750 | 32.750 | 30.650 | 31.400 | 31.400 | 4,332,675 |
| 2024-06-04 | 31.000 | 32.750 | 30.771 | 30.850 | 30.850 | 3,233,347 |
| 2024-06-03 | 34.000 | 34.200 | 30.852 | 32.400 | 32.400 | 15,028,970 |
| 2024-05-31 | 36.250 | 36.315 | 32.401 | 33.150 | 33.150 | 5,569,990 |
| 2024-05-30 | 35.000 | 36.600 | 34.000 | 35.650 | 35.650 | 1,899,454 |
| 2024-05-29 | 35.000 | 35.000 | 33.100 | 34.650 | 34.650 | 1,725,705 |
| 2024-05-28 | 35.000 | 35.000 | 33.050 | 34.000 | 34.000 | 1,187,431 |
| 2024-05-24 | 33.800 | 35.800 | 33.050 | 34.000 | 34.000 | 1,038,435 |
| 2024-05-23 | 34.400 | 34.400 | 33.050 | 33.750 | 33.750 | 1,006,765 |
| 2024-05-22 | 36.250 | 36.250 | 34.000 | 34.100 | 34.100 | 1,706,427 |
| 2024-05-21 | 37.000 | 37.000 | 34.305 | 34.550 | 34.550 | 3,068,599 |
| 2024-05-20 | 33.000 | 36.150 | 33.000 | 36.150 | 36.150 | 3,986,533 |
| 2024-05-17 | 33.250 | 34.250 | 32.200 | 33.500 | 33.500 | 2,690,624 |
| 2024-05-16 | 33.000 | 33.250 | 31.350 | 32.250 | 32.250 | 1,369,454 |
| 2024-05-15 | 33.000 | 33.000 | 31.100 | 32.300 | 32.300 | 1,813,994 |
| 2024-05-14 | 31.400 | 32.150 | 29.600 | 31.900 | 31.900 | 2,773,751 |
| 2024-05-13 | 31.850 | 31.850 | 29.400 | 29.750 | 29.750 | 2,626,780 |
| 2024-05-10 | 30.000 | 31.050 | 28.810 | 30.750 | 30.750 | 2,796,554 |
| 2024-05-09 | 29.000 | 30.250 | 28.132 | 28.950 | 28.950 | 2,567,996 |
| 2024-05-08 | 28.900 | 29.080 | 28.148 | 28.450 | 28.450 | 1,289,688 |
| 2024-05-07 | 28.750 | 29.500 | 28.387 | 28.550 | 28.550 | 3,159,355 |
| 2024-05-03 | 28.000 | 28.894 | 27.650 | 28.150 | 28.150 | 1,819,879 |
| 2024-05-02 | 27.450 | 29.212 | 26.950 | 27.700 | 27.700 | 2,623,021 |
| 2024-05-01 | 28.600 | 30.150 | 27.600 | 28.100 | 28.100 | 1,233,344 |
| 2024-04-30 | 29.500 | 29.550 | 27.985 | 28.750 | 28.750 | 2,914,991 |
| 2024-04-29 | 30.000 | 30.000 | 28.000 | 28.900 | 28.900 | 2,599,483 |
| 2024-04-26 | 27.050 | 29.100 | 26.250 | 28.000 | 28.000 | 2,529,124 |
| 2024-04-25 | 27.100 | 27.650 | 25.950 | 27.400 | 27.400 | 2,803,367 |
| 2024-04-24 | 27.400 | 28.900 | 26.000 | 26.600 | 26.600 | 2,614,256 |
| 2024-04-23 | 27.500 | 28.371 | 26.900 | 27.350 | 27.350 | 2,201,557 |
| 2024-04-22 | 28.750 | 29.000 | 26.600 | 27.050 | 27.050 | 4,187,106 |
| 2024-04-19 | 29.700 | 30.211 | 28.050 | 28.500 | 28.500 | 4,568,439 |
| 2024-04-18 | 30.500 | 30.500 | 28.603 | 29.700 | 29.700 | 3,615,199 |
| 2024-04-17 | 30.000 | 31.900 | 29.450 | 29.650 | 29.650 | 4,921,835 |
| 2024-04-16 | 31.800 | 31.800 | 29.800 | 30.400 | 30.400 | 5,915,521 |
| 2024-04-15 | 29.400 | 32.776 | 27.583 | 31.900 | 31.900 | 11,112,170 |
| 2024-04-12 | 28.050 | 31.128 | 27.450 | 28.850 | 28.850 | 14,048,590 |
| 2024-04-11 | 27.000 | 28.450 | 24.900 | 28.450 | 28.450 | 9,801,572 |
| 2024-04-10 | 22.000 | 27.700 | 21.700 | 25.750 | 25.750 | 40,151,352 |
| 2024-04-09 | 19.660 | 20.050 | 19.260 | 20.000 | 20.000 | 4,451,469 |
| 2024-04-08 | 20.000 | 20.000 | 19.000 | 19.780 | 19.780 | 4,495,855 |
| 2024-04-05 | 18.500 | 19.920 | 18.100 | 19.620 | 19.620 | 6,557,818 |
| 2024-04-04 | 20.300 | 20.400 | 18.700 | 18.800 | 18.800 | 7,276,752 |
| 2024-04-03 | 20.250 | 20.450 | 18.960 | 20.100 | 20.100 | 4,976,248 |
| 2024-04-02 | 21.050 | 22.250 | 19.500 | 19.800 | 19.800 | 6,705,437 |
| 2024-03-28 | 21.600 | 21.600 | 20.650 | 21.000 | 21.000 | 2,759,332 |
| 2024-03-27 | 22.250 | 22.250 | 21.000 | 21.600 | 21.600 | 839,704 |
| 2024-03-26 | 22.500 | 23.450 | 21.800 | 22.150 | 22.150 | 2,121,905 |
| 2024-03-25 | 22.000 | 22.500 | 20.862 | 22.100 | 22.100 | 2,676,106 |
| 2024-03-22 | 22.250 | 22.853 | 21.480 | 21.800 | 21.800 | 565,937 |
| 2024-03-21 | 21.100 | 22.450 | 20.500 | 22.200 | 22.200 | 1,279,405 |
| 2024-03-20 | 21.200 | 21.500 | 20.975 | 21.050 | 21.050 | 1,330,183 |
| 2024-03-19 | 21.850 | 22.000 | 20.500 | 21.200 | 21.200 | 2,081,115 |
| 2024-03-18 | 21.550 | 22.750 | 20.550 | 20.950 | 20.950 | 3,084,840 |
| 2024-03-15 | 22.150 | 22.848 | 20.600 | 21.450 | 21.450 | 3,670,682 |
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.