IQE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	31.700	32.200	31.000	31.900	31.900	2,793,098
2022-04-14	31.000	32.450	31.000	31.700	31.700	1,560,133
2022-04-13	31.350	32.600	31.350	32.000	32.000	1,070,356
2022-04-12	32.150	33.563	31.769	32.800	32.800	1,381,221
2022-04-11	33.300	33.750	32.150	32.150	32.150	1,762,002
2022-04-08	33.650	34.089	32.800	33.050	33.050	1,336,618
2022-04-07	33.000	34.550	32.966	33.500	33.500	1,968,112
2022-04-06	36.400	36.700	33.100	33.700	33.700	4,914,739
2022-04-05	37.000	37.300	35.200	36.650	36.650	7,511,094
2022-04-04	35.450	36.450	34.050	36.050	36.050	2,997,186
2022-04-01	33.100	34.565	33.100	34.500	34.500	2,700,760
2022-03-31	33.650	34.485	31.600	33.800	33.800	7,711,755
2022-03-30	38.000	38.500	32.300	32.600	32.600	8,722,602
2022-03-29	40.100	42.000	35.131	38.750	38.750	11,017,690
2022-03-28	40.500	41.100	39.950	40.950	40.950	1,955,435
2022-03-25	40.000	41.042	39.900	40.700	40.700	1,268,928
2022-03-24	39.200	40.800	38.650	40.450	40.450	2,069,667
2022-03-23	39.000	39.350	37.900	39.300	39.300	3,063,361
2022-03-22	40.000	40.000	38.500	38.800	38.800	803,746
2022-03-21	39.200	39.450	38.275	39.000	39.000	1,734,640
2022-03-18	38.500	39.250	37.550	39.250	39.250	1,940,823
2022-03-17	38.750	39.750	37.951	38.350	38.350	1,078,653
2022-03-16	38.500	39.100	37.774	38.700	38.700	3,156,904
2022-03-15	38.500	38.500	35.936	37.500	37.500	2,170,611
2022-03-14	37.550	38.250	36.600	36.700	36.700	2,577,918
2022-03-11	37.000	38.511	36.600	37.000	37.000	1,702,491
2022-03-10	39.400	39.400	36.800	37.000	37.000	1,034,456
2022-03-09	37.500	38.730	37.000	37.750	37.750	2,442,561
2022-03-08	37.450	38.750	36.650	36.650	36.650	2,368,053
2022-03-07	37.150	38.100	34.895	37.150	37.150	2,304,593
2022-03-04	40.600	40.600	36.850	37.150	37.150	2,196,937
2022-03-03	42.450	42.450	37.150	38.550	38.550	3,499,254
2022-03-02	42.450	42.450	39.900	40.550	40.550	2,265,759
2022-03-01	43.500	43.500	39.915	40.500	40.500	2,656,057
2022-02-28	39.950	42.750	38.600	42.350	42.350	3,122,318
2022-02-25	35.600	39.200	35.600	39.100	39.100	1,770,371
2022-02-24	37.950	38.610	35.400	37.300	37.300	3,235,118
2022-02-23	37.750	39.200	37.500	38.050	38.050	1,849,213
2022-02-22	37.500	38.750	37.300	37.350	37.350	1,974,207
2022-02-21	40.250	41.000	38.000	38.600	38.600	3,150,397
2022-02-18	40.350	42.100	39.300	39.800	39.800	2,875,223
2022-02-17	41.850	43.000	40.400	40.400	40.400	3,261,196
2022-02-16	39.050	42.885	38.310	41.300	41.300	9,735,628
2022-02-15	34.800	37.400	34.250	37.200	37.200	2,060,734
2022-02-14	38.750	38.750	34.290	34.750	34.750	3,480,247
2022-02-11	36.150	37.200	35.050	36.950	36.950	6,349,152
2022-02-10	35.000	36.150	35.000	36.000	36.000	3,687,336
2022-02-09	35.000	36.504	34.250	35.750	35.750	4,171,031
2022-02-08	35.000	35.000	33.200	34.000	34.000	1,549,688
2022-02-07	33.000	34.250	32.744	33.850	33.850	1,296,081
2022-02-04	33.150	33.328	31.950	33.000	33.000	1,531,922
2022-02-03	32.550	33.800	31.750	31.900	31.900	1,147,357
2022-02-02	33.400	33.650	32.650	32.650	32.650	873,336
2022-02-01	33.600	33.600	31.945	33.050	33.050	2,539,692
2022-01-31	30.900	32.400	30.749	31.800	31.800	1,318,447
2022-01-28	31.050	31.900	30.050	31.750	31.750	1,511,180
2022-01-27	31.050	33.550	30.800	31.500	31.500	1,414,887
2022-01-26	31.450	32.806	30.150	31.650	31.650	2,452,224
2022-01-25	29.250	31.950	29.000	31.650	31.650	1,883,924
2022-01-24	29.600	30.545	27.533	29.250	29.250	3,749,718

← NewerPage 20 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.