IQE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 37.500 | 40.500 | 37.500 | 40.200 | 40.200 | 4,115,039 |
| 2022-07-14 | 37.000 | 38.776 | 37.000 | 37.600 | 37.600 | 1,668,329 |
| 2022-07-13 | 37.000 | 37.150 | 36.196 | 37.000 | 37.000 | 723,633 |
| 2022-07-12 | 37.300 | 37.300 | 36.285 | 37.000 | 37.000 | 530,910 |
| 2022-07-11 | 36.050 | 38.650 | 35.902 | 36.300 | 36.300 | 848,482 |
| 2022-07-08 | 35.700 | 37.451 | 35.700 | 36.500 | 36.500 | 6,314,608 |
| 2022-07-07 | 35.550 | 35.950 | 34.000 | 35.950 | 35.950 | 2,862,581 |
| 2022-07-06 | 34.700 | 34.700 | 32.503 | 33.900 | 33.900 | 1,280,543 |
| 2022-07-05 | 34.900 | 35.600 | 32.850 | 33.000 | 33.000 | 2,617,148 |
| 2022-07-04 | 37.050 | 37.050 | 34.550 | 35.000 | 35.000 | 1,051,103 |
| 2022-07-01 | 36.250 | 37.700 | 34.250 | 35.100 | 35.100 | 1,447,365 |
| 2022-06-30 | 35.050 | 35.050 | 32.650 | 34.350 | 34.350 | 3,913,961 |
| 2022-06-29 | 35.700 | 35.700 | 34.700 | 35.000 | 35.000 | 2,831,296 |
| 2022-06-28 | 37.700 | 37.700 | 35.700 | 35.700 | 35.700 | 1,399,719 |
| 2022-06-27 | 37.000 | 37.050 | 34.900 | 35.700 | 35.700 | 4,167,948 |
| 2022-06-24 | 35.850 | 38.118 | 35.800 | 36.650 | 36.650 | 1,754,052 |
| 2022-06-23 | 38.000 | 38.000 | 34.800 | 35.500 | 35.500 | 1,332,276 |
| 2022-06-22 | 36.500 | 37.100 | 34.200 | 36.450 | 36.450 | 3,751,684 |
| 2022-06-21 | 35.250 | 35.250 | 33.866 | 34.600 | 34.600 | 959,053 |
| 2022-06-20 | 32.500 | 34.800 | 31.950 | 34.250 | 34.250 | 1,698,023 |
| 2022-06-17 | 33.850 | 33.850 | 31.800 | 32.300 | 32.300 | 1,389,339 |
| 2022-06-16 | 34.500 | 34.500 | 31.750 | 32.200 | 32.200 | 2,168,503 |
| 2022-06-15 | 37.900 | 37.900 | 33.720 | 34.350 | 34.350 | 2,937,624 |
| 2022-06-14 | 37.400 | 37.400 | 34.812 | 35.900 | 35.900 | 1,396,624 |
| 2022-06-13 | 37.350 | 37.350 | 34.850 | 35.400 | 35.400 | 1,756,638 |
| 2022-06-10 | 39.500 | 39.700 | 37.250 | 37.450 | 37.450 | 2,501,534 |
| 2022-06-09 | 40.800 | 40.900 | 38.500 | 39.300 | 39.300 | 3,412,692 |
| 2022-06-08 | 36.650 | 41.100 | 35.700 | 41.000 | 41.000 | 5,282,211 |
| 2022-06-07 | 35.000 | 36.000 | 33.650 | 36.000 | 36.000 | 7,436,011 |
| 2022-06-06 | 35.500 | 36.700 | 33.600 | 34.900 | 34.900 | 3,754,387 |
| 2022-06-01 | 34.000 | 35.750 | 34.000 | 35.250 | 35.250 | 1,821,681 |
| 2022-05-31 | 32.700 | 36.600 | 32.700 | 35.200 | 35.200 | 34,456,180 |
| 2022-05-30 | 31.500 | 35.150 | 31.500 | 34.400 | 34.400 | 4,295,609 |
| 2022-05-27 | 34.000 | 35.650 | 31.500 | 33.100 | 33.100 | 4,843,742 |
| 2022-05-26 | 29.000 | 32.850 | 28.958 | 32.550 | 32.550 | 4,419,454 |
| 2022-05-25 | 28.200 | 29.300 | 27.667 | 29.150 | 29.150 | 3,941,832 |
| 2022-05-24 | 28.800 | 29.100 | 27.950 | 28.200 | 28.200 | 3,123,631 |
| 2022-05-23 | 28.650 | 30.182 | 27.800 | 29.250 | 29.250 | 2,603,162 |
| 2022-05-20 | 30.400 | 30.400 | 28.000 | 28.550 | 28.550 | 5,493,732 |
| 2022-05-19 | 28.000 | 29.150 | 28.000 | 29.000 | 29.000 | 3,225,595 |
| 2022-05-18 | 28.000 | 30.100 | 28.000 | 29.000 | 29.000 | 2,884,339 |
| 2022-05-17 | 30.400 | 30.400 | 28.800 | 29.550 | 29.550 | 2,454,354 |
| 2022-05-16 | 29.000 | 29.354 | 27.913 | 29.100 | 29.100 | 2,665,486 |
| 2022-05-13 | 29.750 | 29.900 | 28.250 | 28.950 | 28.950 | 4,182,063 |
| 2022-05-12 | 29.900 | 31.006 | 28.850 | 29.650 | 29.650 | 1,788,054 |
| 2022-05-11 | 29.050 | 32.550 | 28.850 | 30.700 | 30.700 | 4,968,153 |
| 2022-05-10 | 29.050 | 29.500 | 28.300 | 28.600 | 28.600 | 1,309,548 |
| 2022-05-09 | 29.550 | 30.150 | 28.250 | 28.250 | 28.250 | 2,275,086 |
| 2022-05-06 | 30.100 | 30.590 | 28.939 | 30.100 | 30.100 | 2,176,114 |
| 2022-05-05 | 30.450 | 30.850 | 29.250 | 29.550 | 29.550 | 1,419,251 |
| 2022-05-04 | 30.900 | 31.300 | 30.050 | 30.100 | 30.100 | 1,653,172 |
| 2022-05-03 | 31.500 | 31.700 | 30.403 | 30.900 | 30.900 | 1,861,385 |
| 2022-04-29 | 29.800 | 31.950 | 29.800 | 30.050 | 30.050 | 1,665,075 |
| 2022-04-28 | 29.000 | 30.800 | 29.000 | 30.250 | 30.250 | 2,334,171 |
| 2022-04-27 | 30.350 | 31.263 | 29.528 | 30.000 | 30.000 | 2,465,106 |
| 2022-04-26 | 32.000 | 33.050 | 30.500 | 30.500 | 30.500 | 1,442,816 |
| 2022-04-25 | 33.600 | 33.600 | 31.000 | 31.750 | 31.750 | 5,537,073 |
| 2022-04-22 | 32.500 | 33.770 | 31.600 | 31.600 | 31.600 | 1,562,907 |
| 2022-04-21 | 32.500 | 34.400 | 32.500 | 33.850 | 33.850 | 2,008,187 |
| 2022-04-20 | 30.800 | 33.400 | 30.800 | 32.650 | 32.650 | 2,702,546 |
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.