IQE PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	24.000	24.000	22.150	22.500	22.500	1,415,166
2023-12-15	23.500	23.923	21.850	23.100	23.100	1,017,863
2023-12-14	22.500	23.800	22.250	23.550	23.550	6,735,098
2023-12-13	22.400	22.400	20.953	22.000	22.000	4,612,847
2023-12-12	22.500	22.500	21.350	21.650	21.650	1,602,713
2023-12-11	21.350	22.250	21.350	21.900	21.900	1,825,248
2023-12-08	22.100	22.100	20.550	21.350	21.350	1,375,070
2023-12-07	22.500	22.500	20.542	20.750	20.750	1,334,022
2023-12-06	20.500	21.565	20.500	21.150	21.150	3,614,792
2023-12-05	21.000	21.000	20.200	20.350	20.350	650,388
2023-12-04	21.000	21.650	20.500	20.500	20.500	1,287,456
2023-12-01	21.350	21.350	19.910	20.400	20.400	926,718
2023-11-30	21.000	22.400	19.108	20.100	20.100	5,176,348
2023-11-29	19.000	21.600	18.939	20.850	20.850	4,096,760
2023-11-28	19.540	19.840	19.060	19.200	19.200	380,735
2023-11-27	19.840	20.100	19.346	19.720	19.720	944,084
2023-11-24	19.540	20.400	19.320	19.720	19.720	513,950
2023-11-23	20.250	21.150	19.420	19.480	19.480	783,815
2023-11-22	19.480	20.600	18.334	19.740	19.740	1,877,607
2023-11-21	20.300	20.450	19.031	19.060	19.060	2,489,583
2023-11-20	20.250	21.200	19.100	20.500	20.500	3,598,575
2023-11-17	19.900	21.000	19.558	20.500	20.500	15,137,430
2023-11-16	20.650	20.650	19.160	19.360	19.360	2,903,151
2023-11-15	19.500	20.635	18.500	19.280	19.280	4,306,975
2023-11-14	19.000	19.444	17.940	19.020	19.020	4,964,966
2023-11-13	19.020	19.020	16.620	18.200	18.200	3,082,038
2023-11-10	17.360	19.536	17.360	17.660	17.660	4,394,642
2023-11-09	17.280	20.650	17.000	18.040	18.040	7,685,959
2023-11-08	16.400	17.560	16.020	17.180	17.180	2,634,815
2023-11-07	15.540	16.380	14.794	15.920	15.920	1,960,369
2023-11-06	15.040	15.700	15.040	15.640	15.640	2,016,766
2023-11-03	15.600	15.600	14.920	15.420	15.420	1,533,296
2023-11-02	14.780	15.420	14.576	14.960	14.960	2,048,418
2023-11-01	12.320	14.800	12.274	14.500	14.500	5,225,859
2023-10-31	14.460	15.900	13.360	13.640	13.640	3,118,156
2023-10-30	15.180	15.524	13.220	14.560	14.560	2,902,633
2023-10-27	14.300	15.560	13.616	14.660	14.660	1,569,666
2023-10-26	14.400	14.690	13.918	14.000	14.000	3,075,749
2023-10-25	15.360	16.268	14.260	14.440	14.440	3,358,191
2023-10-24	16.000	16.069	15.098	15.120	15.120	1,924,568
2023-10-23	16.300	17.920	15.560	15.940	15.940	1,857,736
2023-10-20	15.520	17.740	15.520	16.480	16.480	2,929,755
2023-10-19	16.300	16.640	16.040	16.420	16.420	1,046,663
2023-10-18	15.740	17.280	15.560	15.960	15.960	2,431,820
2023-10-17	16.740	16.740	15.520	15.960	15.960	1,163,499
2023-10-16	16.500	16.874	15.900	16.020	16.020	1,218,957
2023-10-13	17.220	19.020	16.120	16.280	16.280	530,538
2023-10-12	17.760	17.916	17.000	17.340	17.340	733,788
2023-10-11	15.600	18.240	15.600	17.400	17.400	2,625,795
2023-10-10	15.980	16.800	15.406	16.660	16.660	3,712,286
2023-10-09	15.660	17.080	15.480	15.700	15.700	2,168,894
2023-10-06	16.200	16.340	15.640	15.980	15.980	2,192,253
2023-10-05	16.080	16.440	15.823	16.040	16.040	1,466,383
2023-10-04	16.620	16.620	15.623	16.280	16.280	5,402,638
2023-10-03	16.900	18.220	16.178	16.220	16.220	2,479,106
2023-10-02	17.500	18.796	16.700	16.800	16.800	1,355,368
2023-09-29	17.820	18.920	17.440	17.500	17.500	1,317,354
2023-09-28	17.260	18.400	17.260	17.600	17.600	2,831,951
2023-09-27	17.620	19.160	17.020	17.200	17.200	1,200,429
2023-09-26	18.000	18.700	17.440	17.740	17.740	3,384,748

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.