IQE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 50.200 | 52.300 | 49.800 | 51.800 | 51.800 | 2,282,182 |
| 2023-01-05 | 50.400 | 51.000 | 49.130 | 50.200 | 50.200 | 2,268,604 |
| 2023-01-04 | 50.700 | 51.524 | 49.600 | 50.400 | 50.400 | 1,277,933 |
| 2023-01-03 | 49.650 | 51.200 | 49.650 | 50.200 | 50.200 | 1,593,701 |
| 2022-12-30 | 50.500 | 50.800 | 49.650 | 49.650 | 49.650 | 513,076 |
| 2022-12-29 | 50.000 | 50.800 | 48.700 | 50.400 | 50.400 | 2,660,311 |
| 2022-12-28 | 48.800 | 49.432 | 48.050 | 48.850 | 48.850 | 1,925,785 |
| 2022-12-23 | 50.200 | 50.361 | 48.800 | 48.800 | 48.800 | 376,875 |
| 2022-12-22 | 51.000 | 51.000 | 48.700 | 49.000 | 49.000 | 1,276,784 |
| 2022-12-21 | 50.000 | 50.400 | 49.338 | 49.750 | 49.750 | 2,165,555 |
| 2022-12-20 | 49.300 | 50.000 | 48.575 | 49.100 | 49.100 | 579,382 |
| 2022-12-19 | 49.550 | 49.950 | 48.900 | 49.100 | 49.100 | 599,366 |
| 2022-12-16 | 51.000 | 51.000 | 48.000 | 49.050 | 49.050 | 1,692,266 |
| 2022-12-15 | 50.300 | 50.620 | 48.800 | 49.300 | 49.300 | 1,679,148 |
| 2022-12-14 | 50.700 | 51.340 | 49.933 | 50.500 | 50.500 | 482,380 |
| 2022-12-13 | 49.500 | 51.100 | 49.500 | 50.800 | 50.800 | 2,292,537 |
| 2022-12-12 | 50.500 | 50.500 | 49.485 | 49.550 | 49.550 | 757,626 |
| 2022-12-09 | 50.700 | 51.900 | 49.600 | 50.500 | 50.500 | 1,885,106 |
| 2022-12-08 | 50.000 | 50.200 | 48.146 | 50.000 | 50.000 | 2,091,028 |
| 2022-12-07 | 51.000 | 51.176 | 48.750 | 49.000 | 49.000 | 2,912,463 |
| 2022-12-06 | 52.100 | 53.900 | 50.300 | 50.900 | 50.900 | 1,616,611 |
| 2022-12-05 | 53.200 | 54.800 | 51.000 | 51.500 | 51.500 | 2,638,415 |
| 2022-12-02 | 53.400 | 54.700 | 52.166 | 52.700 | 52.700 | 1,297,786 |
| 2022-12-01 | 53.000 | 54.400 | 51.900 | 53.100 | 53.100 | 1,895,311 |
| 2022-11-30 | 51.900 | 53.000 | 51.900 | 51.900 | 51.900 | 1,391,105 |
| 2022-11-29 | 52.100 | 53.050 | 51.489 | 51.900 | 51.900 | 1,474,489 |
| 2022-11-28 | 50.000 | 52.454 | 49.750 | 51.700 | 51.700 | 2,311,849 |
| 2022-11-25 | 50.300 | 50.850 | 49.700 | 50.100 | 50.100 | 2,131,947 |
| 2022-11-24 | 50.000 | 50.800 | 49.750 | 50.200 | 50.200 | 1,356,710 |
| 2022-11-23 | 49.600 | 50.600 | 49.000 | 50.000 | 50.000 | 1,626,019 |
| 2022-11-22 | 48.800 | 50.900 | 48.450 | 49.300 | 49.300 | 1,055,821 |
| 2022-11-21 | 49.100 | 50.900 | 48.300 | 48.900 | 48.900 | 1,367,759 |
| 2022-11-18 | 47.000 | 49.700 | 46.500 | 48.750 | 48.750 | 2,530,861 |
| 2022-11-17 | 47.900 | 48.174 | 46.633 | 47.250 | 47.250 | 1,484,498 |
| 2022-11-16 | 49.100 | 50.400 | 47.400 | 47.850 | 47.850 | 1,967,927 |
| 2022-11-15 | 48.400 | 50.000 | 47.790 | 49.100 | 49.100 | 3,150,475 |
| 2022-11-14 | 50.000 | 50.099 | 47.110 | 48.400 | 48.400 | 2,401,512 |
| 2022-11-11 | 48.200 | 50.500 | 47.314 | 48.650 | 48.650 | 3,469,001 |
| 2022-11-10 | 45.000 | 48.250 | 45.000 | 48.050 | 48.050 | 2,358,819 |
| 2022-11-09 | 47.200 | 47.200 | 44.000 | 45.750 | 45.750 | 2,801,101 |
| 2022-11-08 | 45.200 | 46.200 | 43.850 | 46.100 | 46.100 | 1,370,805 |
| 2022-11-07 | 43.900 | 45.500 | 43.469 | 45.200 | 45.200 | 2,110,341 |
| 2022-11-04 | 42.500 | 43.950 | 42.300 | 43.300 | 43.300 | 2,266,481 |
| 2022-11-03 | 41.850 | 42.850 | 41.461 | 42.600 | 42.600 | 5,252,544 |
| 2022-11-02 | 43.000 | 43.000 | 41.572 | 41.600 | 41.600 | 672,877 |
| 2022-11-01 | 43.500 | 43.500 | 41.350 | 41.900 | 41.900 | 1,731,058 |
| 2022-10-31 | 41.000 | 42.250 | 39.850 | 41.900 | 41.900 | 919,100 |
| 2022-10-28 | 41.050 | 41.600 | 40.000 | 41.400 | 41.400 | 818,288 |
| 2022-10-27 | 41.250 | 42.095 | 40.000 | 41.100 | 41.100 | 1,627,996 |
| 2022-10-26 | 40.350 | 41.550 | 39.600 | 41.200 | 41.200 | 1,039,279 |
| 2022-10-25 | 40.000 | 42.000 | 38.787 | 40.200 | 40.200 | 1,105,154 |
| 2022-10-24 | 40.100 | 42.150 | 39.450 | 40.000 | 40.000 | 871,321 |
| 2022-10-21 | 41.300 | 42.640 | 39.400 | 40.000 | 40.000 | 1,155,454 |
| 2022-10-20 | 41.250 | 42.172 | 39.550 | 41.000 | 41.000 | 6,153,426 |
| 2022-10-19 | 41.000 | 41.950 | 39.800 | 40.750 | 40.750 | 863,606 |
| 2022-10-18 | 40.550 | 41.700 | 39.450 | 40.100 | 40.100 | 1,455,337 |
| 2022-10-17 | 39.100 | 39.904 | 37.700 | 38.950 | 38.950 | 3,010,480 |
| 2022-10-14 | 39.500 | 39.500 | 36.750 | 37.200 | 37.200 | 1,143,000 |
| 2022-10-13 | 37.500 | 38.000 | 34.949 | 37.650 | 37.650 | 1,690,234 |
| 2022-10-12 | 37.150 | 37.541 | 36.100 | 36.550 | 36.550 | 1,072,849 |
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.