IQE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	21.600	22.650	21.125	21.250	21.250	1,212,278
2023-06-29	21.900	22.950	20.200	21.550	21.550	2,633,552
2023-06-28	18.860	22.100	18.200	21.700	21.700	5,444,055
2023-06-27	19.380	19.980	18.220	19.340	19.340	1,827,258
2023-06-26	18.220	19.980	18.220	19.080	19.080	3,901,043
2023-06-23	19.020	19.626	18.280	18.600	18.600	4,030,561
2023-06-22	19.080	20.450	18.360	18.800	18.800	5,236,904
2023-06-21	19.880	21.200	18.920	19.080	19.080	3,701,864
2023-06-20	20.000	20.850	19.700	19.800	19.800	3,467,710
2023-06-19	21.500	21.500	20.500	20.950	20.950	1,979,849
2023-06-16	21.000	22.000	21.000	21.250	21.250	2,128,105
2023-06-15	21.000	22.700	20.900	21.350	21.350	2,768,798
2023-06-14	21.800	23.000	21.200	21.400	21.400	1,276,200
2023-06-13	22.000	22.950	21.500	21.800	21.800	1,967,392
2023-06-12	21.100	22.050	20.924	21.900	21.900	2,107,917
2023-06-09	20.800	21.400	20.276	21.150	21.150	2,115,541
2023-06-08	20.400	21.200	20.000	20.800	20.800	2,677,348
2023-06-07	21.350	22.500	20.050	20.600	20.600	7,161,301
2023-06-06	21.500	22.900	21.148	21.550	21.550	3,218,154
2023-06-05	21.600	22.950	21.400	21.650	21.650	1,940,708
2023-06-02	21.250	22.700	20.250	21.500	21.500	2,986,740
2023-06-01	21.100	22.000	20.550	20.650	20.650	3,671,526
2023-05-31	23.050	24.950	22.150	22.200	22.200	3,297,042
2023-05-30	23.250	24.900	22.750	22.850	22.850	3,081,585
2023-05-26	23.850	24.950	22.850	23.500	23.500	2,644,482
2023-05-25	22.750	24.750	22.600	24.100	24.100	3,592,736
2023-05-24	23.700	23.950	22.550	23.000	23.000	1,812,754
2023-05-23	24.500	24.500	23.150	23.500	23.500	3,187,618
2023-05-22	23.750	24.500	23.100	24.300	24.300	3,599,015
2023-05-19	21.000	24.562	21.000	23.500	23.500	9,400,998
2023-05-18	20.700	21.500	19.745	20.750	20.750	17,604,400
2023-05-17	23.700	25.000	23.250	23.500	23.500	919,341
2023-05-16	24.200	24.594	23.600	23.750	23.750	893,180
2023-05-15	23.800	24.520	23.623	23.900	23.900	2,826,006
2023-05-12	24.300	25.550	23.250	23.800	23.800	2,465,944
2023-05-11	23.750	24.670	23.200	23.750	23.750	2,346,874
2023-05-10	25.100	25.850	23.800	24.100	24.100	2,736,209
2023-05-09	25.300	27.700	24.350	25.150	25.150	1,331,783
2023-05-05	24.650	25.325	24.379	25.200	25.200	1,408,478
2023-05-04	24.650	25.324	23.900	24.350	24.350	1,168,181
2023-05-03	24.200	26.350	23.800	24.650	24.650	2,719,779
2023-05-02	25.200	26.100	23.850	24.200	24.200	1,690,053
2023-04-28	24.600	25.450	24.000	24.700	24.700	2,027,692
2023-04-27	25.650	25.950	24.600	24.750	24.750	1,556,451
2023-04-26	25.550	25.970	25.200	25.650	25.650	2,447,870
2023-04-25	27.000	27.000	25.250	25.750	25.750	2,454,291
2023-04-24	27.350	27.350	25.750	26.250	26.250	1,059,465
2023-04-21	25.500	27.750	25.200	26.050	26.050	2,472,546
2023-04-20	26.300	26.850	25.000	25.700	25.700	2,870,714
2023-04-19	25.950	26.128	25.050	25.050	25.050	1,729,950
2023-04-18	25.650	25.850	24.600	25.850	25.850	2,159,062
2023-04-17	25.550	25.550	23.900	24.650	24.650	1,461,024
2023-04-14	23.600	25.600	23.600	24.000	24.000	1,568,723
2023-04-13	24.000	25.150	23.547	24.000	24.000	2,026,378
2023-04-12	25.100	26.350	23.550	24.000	24.000	3,508,753
2023-04-11	24.750	27.300	24.750	25.050	25.050	1,796,634
2023-04-06	24.500	25.491	24.000	24.800	24.800	2,134,651
2023-04-05	26.000	26.625	24.500	24.700	24.700	3,702,177
2023-04-04	26.750	27.550	25.800	26.300	26.300	2,530,788
2023-04-03	26.800	27.700	26.178	26.600	26.600	3,925,199

← NewerPage 15 of 22 · 1,269 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.