Iqe Plc (IQE)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -0.9375 | 32 | 32.5 | 28.55 | 1102308 | 29.84267973 | DE |
| 4 | -1.3 | -3.93939393939 | 33 | 36.2 | 28.55 | 1503415 | 32.11702856 | DE |
| 12 | 2.8 | 9.68858131488 | 28.9 | 37 | 27.1 | 2226576 | 31.70842807 | DE |
| 26 | 10.95 | 52.7710843373 | 20.75 | 37 | 18.1 | 3657293 | 26.24832488 | DE |
| 52 | 11.45 | 56.5432098765 | 20.25 | 37 | 12.32 | 3178650 | 23.04820117 | DE |
| 156 | -16.3 | -33.9583333333 | 48 | 60.8 | 12.32 | 2664685 | 30.47687649 | DE |
| 260 | -35.3 | -52.6865671642 | 67 | 91.75 | 12.32 | 2802594 | 41.20779487 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 29.3 | -0.1 | -0.34 | 29.65 | 30.15 | 28.55 | 1408149 |
| 1722270600 | 29.4 | -1.1 | -3.61 | 30.5 | 30.75 | 29.4 | 678986 |
| 1722011400 | 30.5 | 0.7 | 2.35 | 29.8 | 30.75 | 29.75 | 792070 |
| 1721925000 | 29.8 | -0.6 | -1.97 | 30.75 | 30.75 | 29.4 | 1538251 |
| 1721838600 | 30.4 | -0.85 | -2.72 | 32 | 32 | 30 | 1094085 |
| 1721752200 | 31.25 | 0.6 | 1.96 | 30.75 | 33.45 | 30.75 | 3440730 |
| 1721665800 | 30.65 | 0.25 | 0.82 | 30.75 | 31.15 | 29.8 | 1526941 |
| 1721406600 | 30.4 | -0.7 | -2.25 | 31.3 | 31.3 | 30.25 | 1732629 |
| 1721320200 | 31.1 | -1.9 | -5.76 | 33 | 34 | 31.1 | 2016345 |
| 1721233800 | 33 | -0.6 | -1.79 | 33.25 | 33.35 | 32.5 | 1587497 |
| 1721147400 | 33.6 | 0.25 | 0.75 | 33.6 | 34.4 | 33.299999 | 2267559 |
| 1721061000 | 33.35 | -0.05 | -0.15 | 34.2 | 34.2 | 33 | 667609 |
| 1720801800 | 33.4 | 0 | 0.00 | 32.9 | 33.95 | 32.4 | 952349 |
| 1720715400 | 33.4 | 0 | 0.00 | 33.65 | 34.25 | 32.9 | 1035609 |
| 1720629000 | 33.4 | -0.2 | -0.60 | 33.6 | 34.25 | 32.6 | 1275715 |
| 1720542600 | 33.6 | -0.1 | -0.30 | 35 | 35 | 33.4 | 1043617 |
| 1720456200 | 33.7 | -1 | -2.88 | 34 | 36.2 | 33.7 | 1903253 |
| 1720197000 | 34.7 | 1.45 | 4.36 | 33.95 | 35.7 | 33.6 | 2479730 |
| 1720110600 | 33.25 | 0.75 | 2.31 | 31.25 | 33.6 | 31.25 | 1383550 |
| 1720024200 | 32.5 | 0.9 | 2.85 | 33 | 33 | 31.85 | 1243624 |
| 1719937800 | 31.6 | -0.45 | -1.40 | 30.95 | 32 | 30.8 | 662593 |
| 1719851400 | 32.049999 | 0.85 | 2.72 | 31.55 | 32.5 | 31.25 | 1191212 |
| 1719592200 | 31.2 | 1.05 | 3.48 | 30.8 | 32.4 | 30.8 | 3053854 |
| 1719505800 | 30.15 | -0.05 | -0.17 | 28.75 | 30.65 | 28.75 | 1253399 |
| 1719419400 | 30.2 | 0.3 | 1.00 | 31 | 31 | 29.55 | 1118619 |
| 1719333000 | 29.9 | -0.45 | -1.48 | 30.9 | 30.9 | 29.05 | 1453241 |
| 1719246600 | 30.35 | -0.85 | -2.72 | 31.15 | 31.65 | 30.35 | 1625079 |
| 1718987400 | 31.2 | -0.65 | -2.04 | 33 | 33 | 30.8 | 4862754 |
| 1718901000 | 31.85 | 2.8 | 9.64 | 30 | 32.15 | 29.35 | 5641439 |
| 1718814600 | 29.05 | 1.1 | 3.94 | 28.3 | 29.2 | 27.6 | 4001375 |
| 1718728200 | 27.95 | 0.35 | 1.27 | 28 | 28.5 | 27.3 | 2636460 |
| 1718641800 | 27.6 | 0 | 0.00 | 27.8 | 28.2 | 27.25 | 1297170 |
| 1718382600 | 27.6 | -0.95 | -3.33 | 28 | 28.55 | 27.1 | 2470942 |
| 1718296200 | 28.55 | -0.95 | -3.22 | 29.6 | 29.6 | 28.55 | 908441 |
| 1718209800 | 29.5 | 0.4 | 1.37 | 29.7 | 30.1 | 28.9 | 2126620 |
| 1718123400 | 29.1 | -0.7 | -2.35 | 29.5 | 29.85 | 28.9 | 843049 |
| 1718037000 | 29.8 | -0.7 | -2.30 | 30.5 | 30.5 | 28.9 | 2050037 |
| 1717777800 | 30.5 | -0.5 | -1.61 | 31 | 31 | 30.35 | 759931 |
| 1717691400 | 31 | -0.4 | -1.27 | 31.8 | 31.8 | 30.7 | 2289619 |
| 1717605000 | 31.4 | 0.55 | 1.78 | 32.75 | 32.75 | 30.65 | 4332675 |
| 1717518600 | 30.85 | -1.55 | -4.78 | 31 | 32.6 | 30.85 | 3233347 |
| 1717432200 | 32.4 | -0.75 | -2.26 | 34 | 34.2 | 31 | 15028974 |
| 1717173000 | 33.15 | -2.5 | -7.01 | 36.25 | 36.25 | 32.65 | 5069990 |
| 1717086600 | 35.65 | 1 | 2.89 | 35 | 36.55 | 34.5 | 1899454 |
| 1717000200 | 34.65 | 0.65 | 1.91 | 35 | 35 | 33.1 | 1725705 |
| 1716913800 | 34 | 0 | 0.00 | 35 | 35 | 33.049999 | 1187431 |
| 1716568200 | 34 | 0.25 | 0.74 | 33.8 | 34.15 | 33.1 | 1038435 |
| 1716481800 | 33.75 | -0.35 | -1.03 | 34.4 | 34.4 | 33.7 | 1006765 |
| 1716395400 | 34.1 | -0.45 | -1.30 | 36.25 | 36.25 | 34 | 1706427 |
| 1716309000 | 34.55 | -1.6 | -4.43 | 37 | 37 | 34.45 | 2868599 |
| 1716222600 | 36.15 | 2.65 | 7.91 | 33 | 36.15 | 33 | 3986533 |
| 1715963400 | 33.5 | 1.25 | 3.88 | 33.25 | 34.25 | 32.35 | 2690624 |
| 1715877000 | 32.25 | -0.05 | -0.15 | 33 | 33.25 | 31.65 | 1410136 |
| 1715790600 | 32.299999 | 0.4 | 1.25 | 33 | 33 | 31.75 | 1813994 |
| 1715704200 | 31.9 | 2.15 | 7.23 | 31.4 | 32.15 | 29.6 | 2773751 |
| 1715617800 | 29.75 | -1 | -3.25 | 31.85 | 31.85 | 29.75 | 2626780 |
| 1715358600 | 30.75 | 1.8 | 6.22 | 30 | 31 | 28.95 | 2796554 |
| 1715272200 | 28.95 | 0.5 | 1.76 | 29 | 30.25 | 28.4 | 2567996 |
| 1715185800 | 28.45 | -0.1 | -0.35 | 28.9 | 28.95 | 28.25 | 1289688 |
| 1715099400 | 28.55 | 0.4 | 1.42 | 28.75 | 29.5 | 28.5 | 3159355 |
| 1714753800 | 28.15 | 0.45 | 1.62 | 28 | 28.5 | 27.65 | 1819879 |
| 1714667400 | 27.7 | -0.4 | -1.42 | 27.45 | 28.05 | 26.95 | 2623021 |
| 1714581000 | 28.1 | -0.65 | -2.26 | 28.6 | 28.6 | 27.6 | 1233344 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
