IQE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	26.500	28.450	26.500	27.100	27.100	1,925,187
2023-03-30	26.850	27.600	26.800	27.500	27.500	2,045,890
2023-03-29	26.650	28.000	26.350	26.850	26.850	2,117,414
2023-03-28	26.650	28.037	26.300	26.650	26.650	2,639,492
2023-03-27	26.900	28.450	26.350	26.650	26.650	4,575,107
2023-03-24	27.000	28.450	25.950	26.250	26.250	3,338,083
2023-03-23	27.300	28.450	26.750	27.000	27.000	1,380,041
2023-03-22	25.700	27.500	25.700	27.300	27.300	1,464,434
2023-03-21	26.950	28.450	26.300	27.000	27.000	3,511,723
2023-03-20	26.000	27.550	25.300	26.950	26.950	4,221,778
2023-03-17	26.500	27.832	26.000	26.500	26.500	3,168,274
2023-03-16	25.550	26.800	25.500	26.650	26.650	3,951,304
2023-03-15	26.600	28.150	24.781	25.300	25.300	6,802,794
2023-03-14	26.050	28.300	25.850	28.300	28.300	3,519,087
2023-03-13	27.400	29.100	25.350	26.050	26.050	11,268,350
2023-03-10	29.800	29.800	26.100	27.850	27.850	14,898,850
2023-03-09	34.500	38.849	29.000	29.000	29.000	25,945,359
2023-03-08	46.650	49.100	46.200	46.750	46.750	1,343,966
2023-03-07	51.000	51.000	46.350	46.650	46.650	3,104,498
2023-03-06	50.000	50.000	47.250	49.000	49.000	2,990,474
2023-03-03	47.300	48.350	47.150	47.900	47.900	1,107,853
2023-03-02	49.000	49.000	47.000	47.550	47.550	1,560,455
2023-03-01	47.100	49.600	46.850	47.800	47.800	922,780
2023-02-28	47.000	48.800	46.100	47.000	47.000	1,690,909
2023-02-27	45.600	47.450	44.000	47.000	47.000	2,351,084
2023-02-24	47.900	49.600	44.600	45.300	45.300	5,184,835
2023-02-23	46.800	48.450	46.800	47.900	47.900	919,857
2023-02-22	48.000	48.436	46.200	46.750	46.750	2,771,720
2023-02-21	48.650	49.750	47.750	48.050	48.050	1,115,000
2023-02-20	47.850	49.400	47.000	48.600	48.600	1,569,526
2023-02-17	49.000	49.629	47.691	47.850	47.850	1,284,903
2023-02-16	49.000	50.900	48.800	49.450	49.450	711,027
2023-02-15	48.100	49.150	47.750	48.850	48.850	1,383,583
2023-02-14	48.150	50.800	47.200	48.000	48.000	1,174,417
2023-02-13	50.100	51.700	48.024	48.150	48.150	1,386,409
2023-02-10	49.950	51.700	48.700	49.300	49.300	1,358,016
2023-02-09	50.400	51.000	49.800	50.000	50.000	1,324,153
2023-02-08	49.500	50.800	49.500	50.400	50.400	3,210,215
2023-02-07	52.000	52.000	49.150	49.300	49.300	1,547,336
2023-02-06	50.900	51.100	49.800	50.600	50.600	977,489
2023-02-03	52.000	52.000	49.950	50.900	50.900	1,261,799
2023-02-02	49.600	51.300	48.350	50.700	50.700	2,273,532
2023-02-01	47.650	50.000	47.000	48.350	48.350	2,410,885
2023-01-31	47.550	49.850	46.000	47.500	47.500	1,716,405
2023-01-30	49.350	49.350	46.093	47.100	47.100	1,531,396
2023-01-27	47.300	48.250	46.750	47.250	47.250	2,554,365
2023-01-26	46.500	48.150	46.500	47.450	47.450	1,956,198
2023-01-25	47.650	47.950	45.900	46.500	46.500	1,854,157
2023-01-24	47.050	48.350	46.550	47.650	47.650	1,740,803
2023-01-23	45.250	47.200	45.250	47.050	47.050	1,762,265
2023-01-20	45.000	46.200	44.500	45.300	45.300	1,481,617
2023-01-19	45.800	46.950	44.319	45.000	45.000	2,201,385
2023-01-18	47.050	48.250	45.098	45.800	45.800	2,482,848
2023-01-17	47.400	49.988	45.800	46.300	46.300	4,814,756
2023-01-16	51.600	53.680	46.500	48.850	48.850	16,922,061
2023-01-13	58.300	60.800	58.300	59.900	59.900	2,515,549
2023-01-12	57.300	58.409	56.500	58.300	58.300	1,743,467
2023-01-11	54.000	57.600	54.000	57.200	57.200	3,866,340
2023-01-10	54.000	54.000	51.550	54.000	54.000	2,173,024
2023-01-09	52.900	53.900	51.669	52.400	52.400	4,308,940

← NewerPage 16 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.