IQE PLC (IQE.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -3.49344978166 | 11.45 | 11.45 | 10.18 | 41844 | 10.49609145 | DE |
| 4 | -1.45 | -11.6 | 12.5 | 13.45 | 10.18 | 61053 | 12.13096603 | DE |
| 12 | -6 | -35.1906158358 | 17.05 | 20.5 | 8.9 | 137228 | 12.69729482 | DE |
| 26 | -20.4 | -64.8648648649 | 31.45 | 36.5 | 8.9 | 108275 | 17.33697656 | DE |
| 52 | -12.1 | -52.2678185745 | 23.15 | 37.05 | 8.9 | 105726 | 21.13593278 | DE |
| 156 | -23.15 | -67.6900584795 | 34.2 | 60.39 | 8.9 | 141328 | 30.50299245 | DE |
| 260 | -38 | -77.4719673802 | 49.05 | 91.6917 | 8.9 | 178135 | 42.58070269 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735057680 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1734971280 | 10.5 | 0.2 | 1.94 | 10.2 | 11.05 | 10.2 | 10687 |
| 1734712200 | 10.3 | 0.1 | 0.98 | 10.3 | 10.6 | 10.18 | 75168 |
| 1734622440 | 10.2 | -1.05 | -9.33 | 11.45 | 11.45 | 10.2 | 77881 |
| 1734536340 | 11.25 | -0.2 | -1.75 | 11.45 | 11.45 | 10.8197 | 28153 |
| 1734449880 | 11.45 | -0.55 | -4.58 | 11.45 | 11.45 | 11.15 | 17332 |
| 1734366420 | 12 | 0.35 | 3.00 | 11.55 | 12 | 11.2072 | 14491 |
| 1734104460 | 11.65 | 0 | 0.00 | 11.55 | 11.65 | 11.05 | 0 |
| 1734020880 | 11.65 | -0.1 | -0.85 | 11.45 | 12.2 | 11.45 | 0 |
| 1733931060 | 11.75 | -0.45 | -3.69 | 12.4 | 12.4 | 11.65 | 28047 |
| 1733848080 | 12.2 | -0.1 | -0.81 | 12.1 | 13.05 | 11.65 | 26193 |
| 1733761860 | 12.3 | -0.3 | -2.38 | 12.8 | 12.82 | 12.1787 | 230920 |
| 1733495700 | 12.6 | 0.2 | 1.61 | 12.5 | 12.7 | 11.75 | 84992 |
| 1733416140 | 12.4 | -0.4 | -3.13 | 12.8 | 13.05 | 12.3 | 59000 |
| 1733326500 | 12.8 | 0.2 | 1.59 | 12.4 | 13.05 | 12.3 | 229947 |
| 1733239800 | 12.6 | -0.3 | -2.33 | 12.3 | 13.0198 | 11.65 | 22376 |
| 1733156940 | 12.9 | 0.9 | 7.50 | 13.05 | 13.2 | 11.85 | 125000 |
| 1732897620 | 12 | -0.1 | -0.83 | 12.4 | 12.4 | 12 | 5715 |
| 1732808160 | 12.1 | -0.3 | -2.42 | 13.45 | 13.45 | 11.968 | 129794 |
| 1732721820 | 12.4 | 0.4 | 3.33 | 12.5 | 12.8264 | 12.1 | 24012 |
| 1732638480 | 12 | -0.5 | -4.00 | 12.5 | 12.7074 | 12 | 31343 |
| 1732548840 | 12.5 | 0.95 | 8.23 | 11.85 | 12.8 | 11.65 | 555040 |
| 1732289460 | 11.55 | 1.15 | 11.06 | 10.7 | 11.75 | 10 | 324857 |
| 1732203480 | 10.4 | 0 | 0.00 | 10.7 | 10.9 | 10 | 0 |
| 1732120140 | 10.4 | -0.3 | -2.80 | 10.8 | 10.8 | 10.4 | 6921 |
| 1732033620 | 10.7 | 0.3 | 2.88 | 10.5 | 10.8 | 10.3 | 61541 |
| 1731947580 | 10.4 | -0.2 | -1.89 | 9.15 | 11.15 | 8.9 | 509423 |
| 1731688080 | 10.6 | 0.2 | 1.92 | 11.05 | 11.05 | 10.0944 | 563246 |
| 1731598260 | 10.4 | 0.3 | 2.97 | 10.2 | 11.05 | 9.85 | 216291 |
| 1731511920 | 10.1 | -0.3 | -2.88 | 10.4 | 10.9 | 9.847 | 52677 |
| 1731428820 | 10.4 | -1.15 | -9.96 | 12.8 | 12.8 | 10.302 | 289423 |
| 1731342540 | 11.55 | 0.1 | 0.87 | 11.45 | 13.05 | 11.35 | 57450 |
| 1731083160 | 11.45 | -0.4 | -3.38 | 12.5 | 12.5 | 11.45 | 98724 |
| 1730993820 | 11.85 | -0.45 | -3.66 | 12 | 13.05 | 11.84 | 188340 |
| 1730910480 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1730824080 | 12.3 | 0.65 | 5.58 | 11.25 | 12.5 | 11.25 | 181681 |
| 1730737740 | 11.65 | -0.35 | -2.92 | 11.35 | 13.25 | 11.25 | 52865 |
| 1730475300 | 12 | 0.25 | 2.13 | 11.45 | 12.4 | 11.45 | 15910 |
| 1730388900 | 11.75 | -0.65 | -5.24 | 12.6 | 12.7 | 11.75 | 218525 |
| 1730305440 | 12.4 | 1.05 | 9.25 | 12 | 13.05 | 11.5016 | 927962 |
| 1730193840 | 11.35 | -3.15 | -21.72 | 14 | 14 | 11.35 | 1002281 |
| 1730132940 | 14.5 | -0.4 | -2.68 | 15.05 | 15.05 | 14.5 | 0 |
| 1729869960 | 14.9 | -0.25 | -1.65 | 14.9 | 15.7376 | 14.9 | 94584 |
| 1729783680 | 15.15 | -0.6 | -3.81 | 15.05 | 15.75 | 15.0376 | 34332 |
| 1729697340 | 15.75 | -0.25 | -1.56 | 16.5 | 17.35 | 15.394 | 89647 |
| 1729610340 | 16 | -0.4 | -2.44 | 17.05 | 17.05 | 15.6369 | 153721 |
| 1729524420 | 16.399999 | -0.75 | -4.37 | 18.1 | 18.1 | 16.399999 | 600 |
| 1729262100 | 17.15 | 0.1 | 0.59 | 17.05 | 17.55 | 16.8 | 152580 |
| 1729178580 | 17.05 | -0.3 | -1.73 | 17.35 | 17.35 | 16.9348 | 49671 |
| 1729092540 | 17.35 | 0.1 | 0.58 | 17.45 | 18.1 | 17.3088 | 3595 |
| 1729006140 | 17.25 | -0.2 | -1.15 | 17.35 | 17.85 | 17.15 | 6234 |
| 1728919680 | 17.45 | -1.05 | -5.68 | 18.3 | 18.3 | 17.45 | 41626 |
| 1728657480 | 18.5 | -0.75 | -3.90 | 18.9 | 19.15 | 17.9668 | 152974 |
| 1728574140 | 19.25 | 0 | 0.00 | 19.75 | 20.5 | 19.05 | 4436 |
| 1728484740 | 19.25 | -0.1 | -0.52 | 19.45 | 19.45 | 18.8 | 8696 |
| 1728401340 | 19.35 | 0.1 | 0.52 | 19.45 | 19.45 | 19.1462 | 39132 |
| 1728311580 | 19.25 | 0.1 | 0.52 | 19.45 | 20.0265 | 19.25 | 75577 |
| 1728053040 | 19.15 | 0.45 | 2.41 | 18.6 | 19.954 | 18.6 | 201499 |
| 1727966700 | 18.7 | 1.35 | 7.78 | 17.75 | 18.7192 | 16.8 | 29704 |
| 1727882940 | 17.35 | 0.3 | 1.76 | 17.05 | 17.55 | 16.8 | 201477 |
| 1727793720 | 17.05 | 0.35 | 2.10 | 17.05 | 17.15 | 16 | 212136 |
| 1727710080 | 16.7 | -0.55 | -3.19 | 17.15 | 17.724 | 16.3 | 70508 |
| 1727447580 | 17.25 | 0.45 | 2.68 | 18 | 18 | 16.8544 | 252972 |
| 1727364240 | 16.8 | -0.35 | -2.04 | 17.45 | 17.45 | 16.8 | 1692 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
