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 | -4.2 | -20 | 21 | 21 | 16.8 | 4479053 | 17.56545933 | DE |
| 4 | -11.2 | -40 | 28 | 28.4 | 16.8 | 3590321 | 20.74303817 | DE |
| 12 | -14.75 | -46.7511885895 | 31.55 | 36.2 | 16.8 | 2223074 | 25.39298488 | DE |
| 26 | -5.2 | -23.6363636364 | 22 | 37 | 16.8 | 3172313 | 27.14733536 | DE |
| 52 | -1.4 | -7.69230769231 | 18.2 | 37 | 12.32 | 3109118 | 23.82360408 | DE |
| 156 | -30.1 | -64.1791044776 | 46.9 | 60.8 | 12.32 | 2730431 | 29.73688314 | DE |
| 260 | -42.5 | -71.6694772344 | 59.3 | 91.75 | 12.32 | 2805000 | 40.32493398 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 17.12 | -0.56 | -3.17 | 17.94 | 17.94 | 17.12 | 8216149 |
| 1726763400 | 17.68 | 0.28 | 1.61 | 18 | 18.18 | 17.58 | 2773400 |
| 1726677000 | 17.4 | -0.14 | -0.80 | 17.52 | 18.04 | 17.3 | 1675024 |
| 1726590600 | 17.54 | -0.58 | -3.20 | 17.5 | 18.52 | 17.5 | 3063144 |
| 1726504200 | 18.12 | -1.48 | -7.55 | 21 | 21 | 17.98 | 6667549 |
| 1726245000 | 19.6 | -0.1 | -0.51 | 19.92 | 20.4 | 19.02 | 3170948 |
| 1726158600 | 19.7 | 0.76 | 4.01 | 18.98 | 19.9 | 18.94 | 2577189 |
| 1726072200 | 18.94 | -0.2 | -1.04 | 20.9 | 20.9 | 18.02 | 6296461 |
| 1725985800 | 19.14 | -4.56 | -19.24 | 21.35 | 21.5 | 19.14 | 11920913 |
| 1725899400 | 23.7 | 0.1 | 0.42 | 23.65 | 24.35 | 23.35 | 2049004 |
| 1725640200 | 23.6 | -2.05 | -7.99 | 25.5 | 25.5 | 23.5 | 2997672 |
| 1725553800 | 25.65 | -0.15 | -0.58 | 25 | 26.3 | 25 | 2671039 |
| 1725467400 | 25.8 | 0.2 | 0.78 | 25 | 26.3 | 24.4 | 1849134 |
| 1725381000 | 25.6 | -2.05 | -7.41 | 27.75 | 28.05 | 25.45 | 6615916 |
| 1725294600 | 27.65 | -0.05 | -0.18 | 27 | 28 | 26.5 | 1811019 |
| 1725035400 | 27.7 | 0 | 0.00 | 27.75 | 28.4 | 27.7 | 684529 |
| 1724949000 | 27.7 | 0.7 | 2.59 | 27.1 | 27.7 | 27.1 | 757586 |
| 1724862600 | 27 | -0.8 | -2.88 | 26.5 | 27.8 | 26.5 | 1114169 |
| 1724776200 | 27.8 | -0.1 | -0.36 | 28 | 28.3 | 27.6 | 1305249 |
| 1724430600 | 27.9 | 0.85 | 3.14 | 27.3 | 28.2 | 27 | 1326168 |
| 1724344200 | 27.05 | -0.6 | -2.17 | 27.55 | 27.55 | 26.65 | 861815 |
| 1724257800 | 27.65 | -0.05 | -0.18 | 27.6 | 28.2 | 27.35 | 1271249 |
| 1724171400 | 27.7 | -0.4 | -1.42 | 28.25 | 28.9 | 27.35 | 1127699 |
| 1724085000 | 28.1 | 0.1 | 0.36 | 27 | 28.2 | 27 | 2389695 |
| 1723825800 | 28 | -1 | -3.45 | 29 | 29.3 | 27.7 | 1321648 |
| 1723739400 | 29 | 0.7 | 2.47 | 28.8 | 29.4 | 28 | 1908682 |
| 1723653000 | 28.3 | 0.4 | 1.43 | 27.5 | 28.65 | 27.5 | 995350 |
| 1723566600 | 27.9 | 0.45 | 1.64 | 28.1 | 28.1 | 26.9 | 737179 |
| 1723480200 | 27.45 | -0.55 | -1.96 | 28.25 | 28.25 | 27.35 | 889475 |
| 1723221000 | 28 | -0.35 | -1.23 | 27.8 | 29.25 | 27.8 | 1449375 |
| 1723134600 | 28.35 | -1.1 | -3.74 | 28.75 | 29.15 | 28.05 | 1566475 |
| 1723048200 | 29.45 | 1.05 | 3.70 | 28.1 | 29.6 | 28.1 | 1093921 |
| 1722961800 | 28.4 | 0.55 | 1.97 | 27.8 | 29.2 | 27.7 | 1550281 |
| 1722875400 | 27.85 | -0.9 | -3.13 | 27.95 | 28.25 | 26.15 | 3778692 |
| 1722616200 | 28.75 | -2.25 | -7.26 | 30.65 | 30.75 | 28.5 | 3152079 |
| 1722529800 | 31 | -0.15 | -0.48 | 31.95 | 32.35 | 30.5 | 1672820 |
| 1722443400 | 31.15 | 1.85 | 6.31 | 31.75 | 32.5 | 30.25 | 3930538 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
