IQE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	31.350	32.300	29.950	30.550	30.550	2,039,710
2022-01-20	31.750	32.550	30.900	32.300	32.300	1,560,220
2022-01-19	31.100	32.000	30.800	31.500	31.500	1,963,979
2022-01-18	32.800	32.800	30.950	31.100	31.100	1,206,368
2022-01-17	31.800	33.050	31.500	32.450	32.450	1,275,682
2022-01-14	34.900	34.900	31.500	31.500	31.500	2,905,168
2022-01-13	32.900	34.400	32.350	33.300	33.300	1,978,852
2022-01-12	33.100	34.150	32.750	33.950	33.950	759,730
2022-01-11	32.700	33.930	32.500	32.900	32.900	970,965
2022-01-10	34.500	34.612	32.150	32.450	32.450	2,237,815
2022-01-07	34.000	34.818	33.600	34.400	34.400	1,120,952
2022-01-06	33.950	35.690	33.150	33.950	33.950	1,217,865
2022-01-05	35.100	35.300	34.000	34.400	34.400	1,365,790
2022-01-04	35.850	36.000	34.550	35.400	35.400	2,174,294
2021-12-31	34.400	34.800	33.800	34.550	34.550	252,020
2021-12-30	33.800	34.263	33.750	34.250	34.250	652,488
2021-12-29	33.750	34.900	33.000	33.750	33.750	1,472,952
2021-12-24	34.350	35.450	33.350	33.400	33.400	403,003
2021-12-23	34.150	34.600	33.750	34.300	34.300	1,121,115
2021-12-22	32.700	33.750	32.650	33.750	33.750	1,312,826
2021-12-21	32.100	33.300	31.900	32.900	32.900	1,082,535
2021-12-20	31.250	32.150	31.134	31.650	31.650	1,162,650
2021-12-17	30.050	32.700	30.050	32.050	32.050	1,122,776
2021-12-16	33.300	33.300	31.650	32.000	32.000	3,860,030
2021-12-15	31.650	33.000	31.350	31.650	31.650	2,529,240
2021-12-14	32.000	33.600	31.800	32.000	32.000	2,719,398
2021-12-13	33.000	34.356	32.400	32.500	32.500	1,901,897
2021-12-10	33.950	34.918	33.250	33.700	33.700	1,303,393
2021-12-09	34.950	35.250	34.000	34.250	34.250	1,071,545
2021-12-08	36.300	36.750	35.400	35.600	35.600	1,462,984
2021-12-07	35.000	36.000	34.750	35.950	35.950	1,584,121
2021-12-06	34.600	35.300	33.800	34.100	34.100	1,261,827
2021-12-03	34.400	35.850	34.050	34.400	34.400	2,042,407
2021-12-02	36.250	36.292	34.050	34.150	34.150	2,658,734
2021-12-01	34.500	37.300	34.500	36.300	36.300	2,054,937
2021-11-30	34.000	35.950	32.942	34.550	34.550	4,335,824
2021-11-29	34.000	36.360	33.800	34.050	34.050	3,057,239
2021-11-26	37.900	39.300	34.100	34.600	34.600	4,700,009
2021-11-25	38.450	40.395	37.000	38.000	38.000	5,556,327
2021-11-24	42.500	44.797	36.550	38.100	38.100	22,673,270
2021-11-23	50.000	51.600	48.850	50.400	50.400	1,794,300
2021-11-22	47.900	50.300	47.322	50.100	50.100	2,083,938
2021-11-19	49.000	49.100	47.150	47.700	47.700	988,101
2021-11-18	49.000	49.900	48.500	49.000	49.000	1,414,588
2021-11-17	48.800	48.909	48.350	48.900	48.900	691,603
2021-11-16	49.000	49.000	48.650	48.800	48.800	637,330
2021-11-15	48.800	49.000	48.250	48.850	48.850	1,385,464
2021-11-12	50.000	50.000	46.495	48.350	48.350	1,506,563
2021-11-11	47.900	49.850	47.500	48.300	48.300	702,347
2021-11-10	48.900	49.000	47.732	47.800	47.800	944,311
2021-11-09	50.000	50.000	47.400	48.000	48.000	760,810
2021-11-08	48.550	48.801	47.250	47.650	47.650	1,005,161
2021-11-05	48.550	48.550	45.950	48.400	48.400	1,678,736
2021-11-04	47.100	48.050	45.900	46.400	46.400	1,516,721
2021-11-03	48.550	48.550	45.900	46.300	46.300	884,826
2021-11-02	48.500	48.500	46.800	46.800	46.800	738,690
2021-11-01	47.000	47.623	46.750	47.250	47.250	1,042,871
2021-10-29	48.550	48.550	45.475	46.950	46.950	731,427
2021-10-28	46.100	48.200	45.300	46.600	46.600	648,594
2021-10-27	45.150	46.300	45.000	46.100	46.100	1,552,586

← NewerPage 21 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.