IQE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	37.050	37.500	36.000	36.600	36.600	1,884,523
2022-10-10	36.000	37.450	35.300	37.100	37.100	2,623,536
2022-10-07	35.700	35.740	34.250	35.400	35.400	1,314,290
2022-10-06	37.400	37.400	35.350	35.800	35.800	1,307,499
2022-10-05	36.200	36.450	35.350	36.150	36.150	967,438
2022-10-04	34.000	36.550	34.000	35.950	35.950	2,598,350
2022-10-03	33.950	34.027	32.275	33.650	33.650	1,862,233
2022-09-30	32.500	34.500	32.450	34.000	34.000	2,204,372
2022-09-29	38.050	40.100	33.700	33.800	33.800	1,801,162
2022-09-28	35.000	37.550	33.750	37.150	37.150	2,579,970
2022-09-27	36.000	36.271	34.800	35.400	35.400	1,459,232
2022-09-26	33.000	36.300	33.000	36.100	36.100	2,443,127
2022-09-23	35.400	35.400	32.360	33.200	33.200	2,473,822
2022-09-22	31.550	36.000	31.550	34.000	34.000	1,889,995
2022-09-21	33.000	33.050	32.000	32.500	32.500	15,448,560
2022-09-20	32.150	33.950	31.300	32.950	32.950	2,402,932
2022-09-16	35.600	35.600	32.558	33.800	33.800	1,839,833
2022-09-15	35.550	36.900	34.343	35.150	35.150	871,325
2022-09-14	34.250	36.950	34.250	35.650	35.650	828,561
2022-09-13	36.150	37.300	35.350	35.900	35.900	990,107
2022-09-12	35.800	37.200	35.376	36.700	36.700	2,370,794
2022-09-09	34.100	36.300	33.744	35.950	35.950	1,927,924
2022-09-08	34.050	34.275	32.600	33.850	33.850	2,069,408
2022-09-07	35.500	35.500	32.932	33.900	33.900	2,546,414
2022-09-06	33.750	35.000	33.700	34.100	34.100	1,324,732
2022-09-05	33.100	34.400	32.865	33.800	33.800	6,770,043
2022-09-02	33.950	34.600	32.800	33.900	33.900	6,005,498
2022-09-01	32.950	34.100	32.950	33.700	33.700	937,953
2022-08-31	34.000	34.515	33.750	34.050	34.050	973,694
2022-08-30	35.150	35.850	34.100	34.200	34.200	1,120,036
2022-08-26	36.300	37.050	34.455	35.300	35.300	1,153,951
2022-08-25	35.050	36.650	35.050	36.250	36.250	2,752,494
2022-08-24	35.150	35.952	34.300	35.200	35.200	3,170,507
2022-08-23	35.000	35.550	34.950	35.250	35.250	1,642,111
2022-08-22	37.000	38.650	34.950	35.500	35.500	1,066,562
2022-08-19	36.500	38.035	36.500	37.000	37.000	4,629,089
2022-08-18	36.250	38.250	36.020	37.900	37.900	1,970,989
2022-08-17	38.050	38.250	36.500	37.250	37.250	2,323,501
2022-08-16	39.250	39.590	37.650	38.000	38.000	3,123,619
2022-08-15	40.300	42.550	38.800	39.100	39.100	2,216,080
2022-08-12	40.300	41.900	39.222	40.250	40.250	2,278,712
2022-08-11	40.150	41.000	39.428	40.200	40.200	1,360,251
2022-08-10	38.050	39.750	37.650	38.850	38.850	1,717,673
2022-08-09	41.400	41.547	38.950	39.000	39.000	1,814,640
2022-08-08	42.500	43.800	41.050	41.350	41.350	2,451,828
2022-08-05	44.300	44.700	41.700	42.400	42.400	1,357,515
2022-08-04	44.550	44.735	43.550	44.250	44.250	1,540,011
2022-08-03	44.250	45.125	43.900	44.500	44.500	2,286,116
2022-08-02	44.350	44.823	42.600	43.550	43.550	758,810
2022-08-01	44.450	45.278	43.950	44.550	44.550	1,493,314
2022-07-29	43.900	44.450	43.050	43.900	43.900	3,915,188
2022-07-28	42.900	44.350	42.367	43.050	43.050	2,770,886
2022-07-27	40.900	43.000	40.300	42.900	42.900	2,755,408
2022-07-26	40.900	40.913	39.898	40.250	40.250	1,531,834
2022-07-25	39.850	40.750	39.100	40.000	40.000	2,414,315
2022-07-22	39.000	40.008	38.598	39.700	39.700	1,249,101
2022-07-21	38.800	40.600	38.294	38.550	38.550	1,576,775
2022-07-20	39.100	40.450	37.665	39.000	39.000	2,099,073
2022-07-19	38.800	39.151	37.750	38.400	38.400	1,450,683
2022-07-18	40.000	41.650	37.671	38.700	38.700	2,303,417

← NewerPage 18 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.