1. Share Prices

  2. Iqe PLC (IQE)

5.50p-0.06 (-1.08%)06 Nov 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Iqe PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 20255.51p5.75p5.50p5.50p1,150,414
Nov 5, 20255.50p5.91p5.50p5.56p1,854,241
Nov 4, 20255.71p6.06p5.51p5.52p2,862,532
Nov 3, 20255.75p6.19p5.61p5.61p1,932,668
Oct 31, 20256.50p6.50p5.76p5.77p1,318,592
Oct 30, 20255.86p6.09p5.80p5.94p3,795,978
Oct 29, 20256.50p6.50p5.82p5.90p3,659,912
Oct 28, 20256.75p6.75p6.04p6.06p2,592,587
Oct 27, 20257.33p7.33p6.20p6.45p6,664,004
Oct 24, 20256.50p7.07p6.42p6.81p18,226,459
Oct 23, 20256.90p7.28p6.55p6.56p14,866,754
Oct 22, 20256.21p7.50p6.20p6.90p23,534,885
Oct 21, 20256.07p6.84p5.83p6.16p11,233,691
Oct 20, 20255.21p6.08p5.10p5.93p11,606,047
Oct 17, 20254.95p5.41p4.95p5.09p6,684,490
Oct 16, 20255.48p5.58p4.66p5.12p14,941,826
Oct 15, 20256.00p6.35p5.40p5.41p8,380,779
Oct 14, 20256.50p6.97p5.84p5.94p10,250,474
Oct 13, 20256.52p7.00p6.32p6.49p4,867,564
Oct 10, 20256.60p7.00p6.46p6.51p4,249,655
Oct 9, 20256.60p7.00p6.54p6.80p4,006,689
Oct 8, 20256.80p6.99p6.59p6.59p4,362,524
Oct 7, 20257.17p7.38p6.80p6.86p5,101,607
Oct 6, 20257.31p7.72p7.13p7.17p3,591,375
Oct 3, 20257.41p7.77p7.30p7.30p5,997,450
Oct 2, 20258.07p8.13p7.38p7.40p5,280,616
Oct 1, 20257.98p7.98p7.51p7.70p4,849,853
Sep 30, 20258.13p8.13p7.40p7.50p2,284,395
Sep 29, 20257.69p8.09p7.50p7.50p1,835,732
Sep 26, 20257.78p8.00p7.64p7.69p2,044,109
Sep 25, 20257.79p8.02p7.75p7.78p1,177,275
Sep 24, 20257.78p8.14p7.75p7.80p2,064,161
Sep 23, 20257.82p8.23p7.71p7.81p5,263,355
Sep 22, 20257.80p8.22p7.71p7.79p3,108,253
Sep 19, 20257.80p8.12p7.67p7.74p5,317,164
Sep 18, 20257.84p7.97p7.62p7.80p2,681,846
Sep 17, 20257.59p8.04p7.47p7.85p32,460,167
Sep 16, 20257.43p7.77p7.09p7.58p4,748,687
Sep 15, 20257.51p7.70p7.20p7.45p4,520,284
Sep 12, 20257.50p7.80p7.37p7.52p4,666,179
Sep 11, 20257.70p7.93p7.37p7.40p4,110,157
Sep 10, 20257.90p7.99p7.51p7.60p5,881,984
Sep 9, 20258.00p8.00p7.65p7.80p12,116,808
Sep 8, 20258.00p8.00p7.50p7.82p28,412,505
Sep 5, 20258.86p9.00p8.46p8.60p5,544,866
Sep 4, 20258.80p9.12p8.80p8.85p1,755,506
Sep 3, 20258.80p9.18p8.64p8.84p2,203,771
Sep 2, 20258.90p9.14p8.62p8.80p1,973,211
Sep 1, 20259.07p9.48p8.91p8.91p4,545,095
Aug 29, 20258.90p9.26p8.70p9.05p1,638,870
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Ceres Power Holdings PLC377.001.40
Sainsbury (J) PLC355.805.52
Rs Group PLC595.007.69
Imi PLC2,492.003.75
Antofagasta PLC2,746.003.51

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,242.00-10.87
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Ashmore Group PLC170.80-8.86
Metlen Energy & Metals PLC43.65-5.42
Goodwin PLC21,200.00-9.01
Risers/fallers data from previous trading day. Today's data available from 8:15am.