IQE.L - IQE plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201952.5058.1752.5057.5057.502,529,959
Aug 20, 201956.6058.1555.1055.2055.20744,310
Aug 19, 201957.9057.9055.8556.7556.751,075,768
Aug 16, 201953.0058.4052.6255.9555.952,011,543
Aug 15, 201956.9556.9553.8553.8553.851,132,662
Aug 14, 201960.3060.3055.4055.9055.902,122,563
Aug 13, 201958.8058.8055.9457.5557.551,785,697
Aug 12, 201959.5559.5557.8858.5058.501,086,931
Aug 09, 201958.0060.0057.9958.8558.85806,383
Aug 08, 201959.8059.8057.9359.1059.10557,925
Aug 07, 201956.0059.2056.0058.0558.051,609,191
Aug 06, 201960.5060.5055.7557.8557.852,633,684
Aug 05, 201962.0062.8858.7059.0059.003,853,913
Aug 02, 201965.5065.6762.0063.3063.303,757,816
Aug 01, 201965.5566.3565.1066.0066.002,893,583
Jul 31, 201967.0067.0063.5566.3566.352,439,608
Jul 30, 201965.6567.0163.8565.2065.204,664,514
Jul 29, 201970.0070.0065.5067.3567.351,666,003
Jul 26, 201968.3569.1066.6067.5067.501,788,818
Jul 25, 201965.0067.7063.2566.6066.602,945,100
Jul 24, 201966.4572.9066.4568.4568.4510,241,728
Jul 23, 201953.3565.4553.3564.8064.8010,186,065
Jul 22, 201953.2553.2551.1551.6051.602,610,079
Jul 19, 201954.7554.7551.5552.4052.401,911,433
Jul 18, 201956.0056.0052.5553.4053.402,626,270
Jul 17, 201959.0559.0554.1554.5054.503,029,148
Jul 16, 201957.7058.5556.4056.9056.901,564,079
Jul 15, 201962.1062.1057.5558.2058.20825,744
Jul 12, 201960.0061.4558.6559.9559.95909,428
Jul 11, 201963.3063.3059.3060.3060.30869,301
Jul 10, 201960.3060.7058.0560.3560.351,098,609
Jul 09, 201961.5061.5057.4059.1059.10577,118
Jul 08, 201957.2559.4557.1059.1559.151,148,437
Jul 05, 201960.0060.0056.8059.5559.552,406,092
Jul 04, 201963.0563.9059.7060.1060.101,475,537
Jul 03, 201966.2066.2062.2563.1063.102,546,950
Jul 02, 201970.5070.5064.5566.5566.556,145,955
Jul 01, 201962.5069.7562.5069.5569.555,962,384
Jun 28, 201960.3561.9560.1060.7060.702,084,588
Jun 27, 201959.4562.6058.4560.8560.853,757,860
Jun 26, 201956.0059.5555.6559.0559.054,899,129
Jun 25, 201954.0057.2554.0055.9055.905,903,827
Jun 24, 201956.0056.0049.0055.6055.6013,030,007
Jun 21, 201948.5054.4543.3453.8553.8553,251,505
Jun 20, 201973.8573.8569.1071.6571.652,802,685
Jun 19, 201975.7576.0071.1571.9071.901,912,444
Jun 18, 201973.0073.7070.0073.4573.459,039,934
Jun 17, 201974.0075.0073.0073.2573.252,220,560
Jun 14, 201976.2076.4574.9075.3575.351,034,248
Jun 13, 201979.4579.4575.4577.0077.001,418,252
Jun 12, 201977.8078.6575.6077.0077.001,702,267
Jun 11, 201978.0078.5575.2077.9577.951,743,784
Jun 10, 201972.3576.1572.3575.0075.002,042,683
Jun 07, 201976.2576.2573.2574.9574.952,797,385
Jun 06, 201974.8575.0071.6073.0073.001,252,772
Jun 05, 201976.0076.0574.1574.3074.301,282,962
Jun 04, 201969.5575.4569.5574.3074.301,128,666
Jun 03, 201978.3078.3072.9573.0073.002,233,795
May 31, 201980.0080.0074.8075.0075.002,683,915
May 30, 201977.0078.9075.3078.0078.002,824,493
May 29, 201971.8575.9571.8575.0075.001,314,777
May 28, 201971.0075.1570.4575.1575.156,201,867
May 24, 201974.0075.0068.8570.2570.252,722,038
May 23, 201975.9576.0072.8073.5573.551,059,503
May 22, 201977.0077.0073.1075.4075.401,482,632
May 21, 201980.0080.0071.4073.5073.504,410,638
May 20, 201986.7086.7076.6576.7076.704,420,533
May 17, 201981.5085.5081.5084.4084.403,201,645
May 16, 201987.5087.5081.5082.6582.652,371,483
May 15, 201986.0087.4584.6587.0087.002,149,161
May 14, 201986.0086.0081.3584.5084.501,460,726
May 13, 201983.3586.9581.6583.0083.002,740,375
May 10, 201986.5087.3084.7586.9086.901,973,867
May 09, 201988.9088.9083.6084.0584.052,396,766
May 08, 201989.0089.0084.3087.5087.504,995,058
May 07, 201996.0096.0087.7087.9587.954,622,263
May 03, 201991.6595.1591.6094.1594.153,235,208
May 02, 201980.6594.6080.6591.0091.008,293,633
May 01, 201982.9085.9079.8080.5080.503,802,475
Apr 30, 201974.0079.6573.7579.6579.655,464,980
Apr 29, 201974.0076.3572.4573.0073.001,972,494
Apr 26, 201976.5076.6073.2574.5074.501,797,832
Apr 25, 201972.3077.2572.3075.5575.552,656,262
Apr 24, 201971.0073.9571.0073.2573.251,865,765
Apr 23, 201972.0573.5570.3072.3572.351,360,572
Apr 18, 201971.6072.7070.8571.1571.151,123,719
Apr 17, 201969.2073.7569.2072.0572.052,611,330
Apr 16, 201971.0071.9069.4071.1071.101,862,584
Apr 15, 201972.0072.0069.0070.2570.252,633,301
Apr 12, 201968.1069.8066.5569.4069.405,884,612
Apr 11, 201970.0070.9567.4567.4567.454,214,518
Apr 10, 201973.0074.7069.3070.0070.003,073,232
Apr 09, 201968.5072.9068.5071.9071.901,146,290
Apr 08, 201972.0073.0069.1070.3070.301,755,686
Apr 05, 201976.2076.2071.5071.8571.851,174,841
Apr 04, 201976.0076.0073.3574.7074.702,438,829
Apr 03, 201974.0076.2074.0075.5075.505,941,757
Apr 02, 201974.7578.1074.7575.1575.152,624,112
Apr 01, 201975.0076.2573.4076.0576.053,633,556
Mar 29, 201970.0575.1069.9073.7073.704,954,860
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...