IQE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 12.500 | 13.000 | 11.960 | 12.020 | 12.020 | 1,634,630 |
| 2024-11-27 | 12.020 | 12.980 | 12.000 | 12.360 | 12.360 | 2,488,238 |
| 2024-11-26 | 12.320 | 12.721 | 11.860 | 11.960 | 11.960 | 2,158,087 |
| 2024-11-25 | 11.880 | 12.809 | 11.660 | 12.500 | 12.500 | 6,023,808 |
| 2024-11-22 | 10.600 | 11.880 | 10.020 | 11.740 | 11.740 | 4,280,906 |
| 2024-11-21 | 10.420 | 11.500 | 10.000 | 10.480 | 10.480 | 1,975,276 |
| 2024-11-20 | 10.620 | 10.880 | 10.340 | 10.540 | 10.540 | 29,970,850 |
| 2024-11-19 | 10.620 | 10.980 | 10.000 | 10.720 | 10.720 | 1,653,706 |
| 2024-11-18 | 9.120 | 11.320 | 8.210 | 10.500 | 10.500 | 17,115,109 |
| 2024-11-15 | 11.000 | 11.000 | 9.510 | 10.680 | 10.680 | 7,018,162 |
| 2024-11-14 | 10.200 | 10.780 | 9.760 | 10.500 | 10.500 | 8,775,833 |
| 2024-11-13 | 10.600 | 10.980 | 9.820 | 10.000 | 10.000 | 5,589,445 |
| 2024-11-12 | 12.840 | 12.840 | 10.349 | 10.400 | 10.400 | 6,356,700 |
| 2024-11-11 | 11.500 | 13.000 | 11.280 | 11.400 | 11.400 | 2,651,910 |
| 2024-11-08 | 12.500 | 12.980 | 11.360 | 11.600 | 11.600 | 1,723,433 |
| 2024-11-07 | 12.000 | 13.000 | 11.800 | 11.800 | 11.800 | 1,705,972 |
| 2024-11-06 | 11.580 | 12.930 | 11.580 | 12.020 | 12.020 | 3,541,316 |
| 2024-11-05 | 11.300 | 12.420 | 11.080 | 12.160 | 12.160 | 3,902,118 |
| 2024-11-04 | 11.400 | 12.480 | 11.160 | 11.320 | 11.320 | 3,598,802 |
| 2024-11-01 | 11.500 | 13.280 | 11.500 | 11.740 | 11.740 | 1,481,541 |
| 2024-10-31 | 12.500 | 12.980 | 11.843 | 12.000 | 12.000 | 5,158,177 |
| 2024-10-30 | 12.000 | 13.220 | 11.440 | 12.460 | 12.460 | 12,312,540 |
| 2024-10-29 | 13.960 | 14.289 | 11.500 | 11.620 | 11.620 | 24,061,260 |
| 2024-10-28 | 14.500 | 15.500 | 14.500 | 14.600 | 14.600 | 2,087,446 |
| 2024-10-25 | 14.900 | 16.231 | 14.860 | 14.860 | 14.860 | 2,407,035 |
| 2024-10-24 | 15.000 | 16.900 | 14.960 | 15.000 | 15.000 | 5,452,472 |
| 2024-10-23 | 16.060 | 17.280 | 15.220 | 15.220 | 15.220 | 1,951,436 |
| 2024-10-22 | 16.340 | 16.600 | 15.560 | 15.560 | 15.560 | 4,778,129 |
| 2024-10-21 | 16.780 | 17.599 | 16.300 | 16.300 | 16.300 | 2,352,101 |
| 2024-10-18 | 17.040 | 17.506 | 16.680 | 16.680 | 16.680 | 2,474,282 |
| 2024-10-17 | 17.160 | 18.100 | 16.840 | 16.960 | 16.960 | 1,781,575 |
| 2024-10-16 | 17.200 | 18.060 | 16.880 | 16.960 | 16.960 | 1,706,454 |
| 2024-10-15 | 17.340 | 17.960 | 16.840 | 16.880 | 16.880 | 2,309,036 |
| 2024-10-14 | 18.980 | 18.980 | 17.360 | 17.360 | 17.360 | 1,631,585 |
| 2024-10-11 | 18.900 | 19.260 | 17.860 | 17.860 | 17.860 | 6,704,120 |
| 2024-10-10 | 19.500 | 20.150 | 19.000 | 19.000 | 19.000 | 611,478 |
| 2024-10-09 | 19.300 | 20.000 | 18.832 | 19.180 | 19.180 | 1,310,474 |
| 2024-10-08 | 19.980 | 19.980 | 18.900 | 19.140 | 19.140 | 2,644,247 |
| 2024-10-07 | 20.000 | 20.000 | 19.020 | 19.720 | 19.720 | 1,486,329 |
| 2024-10-04 | 18.900 | 20.000 | 18.744 | 19.760 | 19.760 | 6,159,049 |
| 2024-10-03 | 17.500 | 18.784 | 17.280 | 18.720 | 18.720 | 2,777,560 |
| 2024-10-02 | 17.000 | 17.720 | 17.000 | 17.600 | 17.600 | 3,073,050 |
| 2024-10-01 | 16.560 | 18.000 | 16.210 | 17.060 | 17.060 | 3,052,167 |
| 2024-09-30 | 17.200 | 17.700 | 16.400 | 16.720 | 16.720 | 2,746,936 |
| 2024-09-27 | 18.000 | 18.000 | 16.700 | 17.260 | 17.260 | 3,293,100 |
| 2024-09-26 | 17.100 | 17.620 | 16.670 | 16.720 | 16.720 | 2,210,956 |
| 2024-09-25 | 17.140 | 17.296 | 16.680 | 17.080 | 17.080 | 1,915,680 |
| 2024-09-24 | 17.200 | 17.780 | 16.800 | 16.980 | 16.980 | 1,491,987 |
| 2024-09-23 | 17.100 | 18.780 | 16.800 | 16.800 | 16.800 | 1,416,937 |
| 2024-09-20 | 17.940 | 18.980 | 17.120 | 17.120 | 17.120 | 8,216,149 |
| 2024-09-19 | 18.000 | 18.240 | 17.569 | 17.680 | 17.680 | 1,910,502 |
| 2024-09-18 | 17.520 | 18.100 | 17.300 | 17.400 | 17.400 | 1,675,024 |
| 2024-09-17 | 17.500 | 18.672 | 17.500 | 17.540 | 17.540 | 3,063,144 |
| 2024-09-16 | 21.000 | 21.000 | 17.980 | 18.120 | 18.120 | 6,667,549 |
| 2024-09-13 | 19.920 | 20.400 | 19.020 | 19.600 | 19.600 | 3,170,948 |
| 2024-09-12 | 18.980 | 19.900 | 18.739 | 19.700 | 19.700 | 2,577,189 |
| 2024-09-11 | 20.900 | 20.900 | 18.020 | 18.940 | 18.940 | 6,296,461 |
| 2024-09-10 | 21.350 | 21.500 | 19.140 | 19.140 | 19.140 | 11,920,910 |
| 2024-09-09 | 23.650 | 24.350 | 22.800 | 23.700 | 23.700 | 2,049,004 |
| 2024-09-06 | 25.500 | 26.950 | 23.500 | 23.600 | 23.600 | 2,997,672 |
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.