IQE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	18.200	19.560	17.640	17.980	17.980	1,483,165
2023-09-22	19.000	19.000	17.880	18.080	18.080	4,452,083
2023-09-21	17.800	18.760	17.800	18.200	18.200	1,743,649
2023-09-20	18.520	19.020	18.244	18.340	18.340	2,595,153
2023-09-19	18.760	19.000	18.220	18.220	18.220	14,543,720
2023-09-18	18.780	18.968	18.480	18.940	18.940	7,311,197
2023-09-15	19.000	19.600	18.060	18.960	18.960	7,545,041
2023-09-14	17.960	18.500	17.725	18.100	18.100	14,180,050
2023-09-13	16.980	18.200	16.660	18.100	18.100	7,046,755
2023-09-12	16.100	17.700	15.539	17.000	17.000	6,534,630
2023-09-11	16.860	18.000	16.260	16.460	16.460	2,634,661
2023-09-08	16.800	17.340	16.620	16.900	16.900	1,480,452
2023-09-07	17.040	17.240	16.500	16.740	16.740	1,957,675
2023-09-06	17.260	17.517	16.920	17.000	17.000	1,196,530
2023-09-05	18.120	18.300	17.152	17.180	17.180	1,585,893
2023-09-04	18.500	18.680	18.000	18.120	18.120	3,485,621
2023-09-01	18.960	19.180	18.380	18.440	18.440	3,269,095
2023-08-31	18.420	19.480	18.134	18.940	18.940	3,958,336
2023-08-30	17.480	19.120	17.400	18.180	18.180	2,530,963
2023-08-29	18.500	18.640	17.000	17.500	17.500	1,544,788
2023-08-25	17.020	17.460	16.704	17.080	17.080	1,564,864
2023-08-24	17.580	18.900	16.898	17.000	17.000	3,202,653
2023-08-23	17.740	17.740	17.200	17.580	17.580	1,191,751
2023-08-22	17.620	18.480	17.540	17.540	17.540	752,463
2023-08-21	18.060	18.480	17.820	17.960	17.960	497,365
2023-08-18	17.980	18.220	17.500	18.000	18.000	763,376
2023-08-17	18.560	19.820	17.820	17.940	17.940	1,229,078
2023-08-16	18.780	19.000	18.000	18.500	18.500	1,652,629
2023-08-15	18.600	18.863	18.025	18.160	18.160	1,364,669
2023-08-14	18.940	19.180	18.560	18.860	18.860	1,094,968
2023-08-11	19.140	20.250	18.900	19.140	19.140	485,362
2023-08-10	19.020	19.980	18.620	18.960	18.960	3,329,428
2023-08-09	18.500	20.350	18.500	19.060	19.060	1,336,737
2023-08-08	19.000	20.800	18.611	19.100	19.100	2,759,044
2023-08-07	19.300	20.750	18.900	19.400	19.400	1,674,343
2023-08-04	19.480	19.980	18.786	19.400	19.400	2,293,120
2023-08-03	20.850	20.850	19.300	19.360	19.360	1,686,319
2023-08-02	19.720	20.800	19.073	19.780	19.780	3,391,987
2023-08-01	19.820	21.300	19.500	19.640	19.640	9,717,478
2023-07-31	20.250	21.200	19.600	19.780	19.780	1,936,627
2023-07-28	21.000	21.300	19.620	20.000	20.000	3,514,665
2023-07-27	20.600	20.950	20.193	20.750	20.750	2,450,653
2023-07-26	19.900	21.050	19.420	20.100	20.100	4,400,309
2023-07-25	20.050	20.300	19.560	20.050	20.050	2,090,019
2023-07-24	20.200	20.623	19.820	20.000	20.000	2,098,705
2023-07-21	20.500	21.450	20.200	20.500	20.500	1,527,613
2023-07-20	20.800	21.250	20.277	20.550	20.550	2,572,873
2023-07-19	20.100	21.400	20.050	21.000	21.000	8,424,919
2023-07-18	20.750	21.050	20.250	20.500	20.500	2,420,734
2023-07-17	20.900	21.250	19.940	20.600	20.600	7,550,878
2023-07-14	21.100	21.950	20.900	21.450	21.450	2,826,879
2023-07-13	20.850	21.950	20.600	21.150	21.150	1,531,198
2023-07-12	19.760	20.900	19.327	20.900	20.900	2,125,975
2023-07-11	20.000	20.250	19.060	19.500	19.500	1,428,867
2023-07-10	20.050	20.950	19.600	19.940	19.940	2,626,165
2023-07-07	19.620	20.800	19.414	20.100	20.100	2,590,958
2023-07-06	20.550	21.850	19.360	19.460	19.460	2,602,247
2023-07-05	20.850	22.000	20.450	20.600	20.600	2,510,586
2023-07-04	19.780	21.308	19.780	20.900	20.900	1,623,871
2023-07-03	20.950	22.750	19.860	21.400	21.400	860,374

← NewerPage 14 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.