IQE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 22.550 | 23.900 | 22.100 | 22.300 | 22.300 | 1,358,035 |
| 2024-03-13 | 22.550 | 22.800 | 22.000 | 22.400 | 22.400 | 1,329,412 |
| 2024-03-12 | 22.500 | 23.002 | 21.800 | 22.300 | 22.300 | 2,186,985 |
| 2024-03-11 | 24.050 | 24.950 | 22.700 | 22.800 | 22.800 | 2,400,592 |
| 2024-03-08 | 25.000 | 25.364 | 23.658 | 24.350 | 24.350 | 2,752,705 |
| 2024-03-07 | 24.200 | 24.900 | 24.200 | 24.600 | 24.600 | 1,837,179 |
| 2024-03-06 | 23.050 | 24.401 | 22.600 | 24.250 | 24.250 | 1,484,792 |
| 2024-03-05 | 22.000 | 23.428 | 22.000 | 23.150 | 23.150 | 1,906,788 |
| 2024-03-04 | 22.100 | 22.950 | 21.150 | 22.150 | 22.150 | 32,578,400 |
| 2024-03-01 | 21.000 | 22.000 | 20.000 | 22.000 | 22.000 | 42,266,281 |
| 2024-02-29 | 25.250 | 25.250 | 21.150 | 21.400 | 21.400 | 5,825,922 |
| 2024-02-28 | 23.800 | 24.137 | 23.000 | 23.900 | 23.900 | 1,241,586 |
| 2024-02-27 | 23.350 | 23.700 | 22.750 | 23.500 | 23.500 | 979,815 |
| 2024-02-26 | 23.000 | 24.100 | 22.700 | 23.400 | 23.400 | 1,023,238 |
| 2024-02-23 | 25.000 | 25.000 | 23.150 | 24.000 | 24.000 | 1,290,932 |
| 2024-02-22 | 24.000 | 24.500 | 22.700 | 24.050 | 24.050 | 3,211,395 |
| 2024-02-21 | 24.800 | 24.800 | 22.750 | 23.000 | 23.000 | 890,399 |
| 2024-02-20 | 23.900 | 24.850 | 23.800 | 24.200 | 24.200 | 1,219,172 |
| 2024-02-19 | 24.450 | 24.950 | 23.950 | 24.600 | 24.600 | 858,900 |
| 2024-02-16 | 23.750 | 25.800 | 23.750 | 24.650 | 24.650 | 1,942,836 |
| 2024-02-15 | 23.800 | 25.708 | 23.675 | 24.900 | 24.900 | 3,451,629 |
| 2024-02-14 | 23.600 | 24.600 | 23.200 | 23.900 | 23.900 | 1,655,613 |
| 2024-02-13 | 24.400 | 24.950 | 23.300 | 24.100 | 24.100 | 1,446,642 |
| 2024-02-12 | 24.050 | 25.950 | 24.050 | 24.700 | 24.700 | 4,661,968 |
| 2024-02-09 | 22.850 | 25.450 | 22.550 | 24.700 | 24.700 | 10,157,980 |
| 2024-02-08 | 21.500 | 22.850 | 21.050 | 22.850 | 22.850 | 2,838,002 |
| 2024-02-07 | 21.800 | 21.800 | 20.199 | 21.050 | 21.050 | 2,261,150 |
| 2024-02-06 | 20.750 | 21.650 | 19.840 | 20.500 | 20.500 | 1,112,900 |
| 2024-02-05 | 20.000 | 21.250 | 19.300 | 20.350 | 20.350 | 4,897,371 |
| 2024-02-02 | 20.400 | 20.850 | 19.840 | 20.000 | 20.000 | 2,055,968 |
| 2024-02-01 | 19.800 | 20.678 | 19.640 | 20.100 | 20.100 | 17,244,699 |
| 2024-01-31 | 20.750 | 22.000 | 19.860 | 20.000 | 20.000 | 1,904,146 |
| 2024-01-30 | 20.500 | 20.900 | 20.105 | 20.600 | 20.600 | 10,559,270 |
| 2024-01-29 | 21.200 | 21.950 | 20.300 | 20.550 | 20.550 | 2,877,890 |
| 2024-01-26 | 22.500 | 22.500 | 21.050 | 21.350 | 21.350 | 4,063,523 |
| 2024-01-25 | 22.000 | 22.000 | 21.100 | 22.000 | 22.000 | 1,529,939 |
| 2024-01-24 | 20.550 | 21.600 | 20.050 | 21.600 | 21.600 | 2,214,521 |
| 2024-01-23 | 20.450 | 21.000 | 19.800 | 20.350 | 20.350 | 1,670,196 |
| 2024-01-22 | 20.550 | 21.200 | 19.000 | 20.600 | 20.600 | 2,813,428 |
| 2024-01-19 | 21.450 | 21.450 | 20.000 | 20.500 | 20.500 | 2,576,584 |
| 2024-01-18 | 20.000 | 20.100 | 19.000 | 19.920 | 19.920 | 1,557,257 |
| 2024-01-17 | 20.500 | 21.251 | 19.378 | 19.620 | 19.620 | 1,742,286 |
| 2024-01-16 | 19.500 | 20.950 | 19.199 | 20.100 | 20.100 | 7,432,938 |
| 2024-01-15 | 21.200 | 21.200 | 18.780 | 19.000 | 19.000 | 2,657,692 |
| 2024-01-12 | 20.050 | 20.150 | 19.340 | 19.500 | 19.500 | 1,668,617 |
| 2024-01-11 | 21.000 | 21.000 | 19.720 | 19.860 | 19.860 | 1,897,940 |
| 2024-01-10 | 22.000 | 22.000 | 20.000 | 20.550 | 20.550 | 1,604,148 |
| 2024-01-09 | 20.800 | 21.250 | 20.200 | 20.800 | 20.800 | 1,106,018 |
| 2024-01-08 | 21.300 | 21.550 | 20.450 | 20.800 | 20.800 | 1,826,118 |
| 2024-01-05 | 20.300 | 21.150 | 19.881 | 20.900 | 20.900 | 2,482,610 |
| 2024-01-04 | 22.000 | 22.000 | 20.150 | 20.950 | 20.950 | 3,468,192 |
| 2024-01-03 | 22.450 | 24.400 | 20.800 | 21.200 | 21.200 | 3,710,747 |
| 2024-01-02 | 25.000 | 25.000 | 22.585 | 23.000 | 23.000 | 2,987,628 |
| 2023-12-29 | 23.800 | 24.950 | 23.537 | 24.500 | 24.500 | 849,134 |
| 2023-12-28 | 23.900 | 24.950 | 23.650 | 23.900 | 23.900 | 745,167 |
| 2023-12-27 | 23.900 | 24.400 | 22.300 | 24.150 | 24.150 | 1,099,006 |
| 2023-12-22 | 24.000 | 24.300 | 23.400 | 23.600 | 23.600 | 1,179,494 |
| 2023-12-21 | 23.000 | 24.150 | 23.000 | 24.000 | 24.000 | 2,449,363 |
| 2023-12-20 | 24.000 | 24.000 | 22.750 | 23.300 | 23.300 | 800,015 |
| 2023-12-19 | 24.000 | 24.000 | 22.650 | 22.950 | 22.950 | 503,329 |
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.