Shares Magazine
12.92p+0.02 (+0.19%)07 Mar 2025, 13:12
Iqe PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 12.90p | 13.18p | 12.60p | 12.90p | 2,324,570 |
| Mar 5, 2025 | 12.50p | 12.92p | 12.30p | 12.82p | 4,040,458 |
| Mar 4, 2025 | 13.00p | 13.36p | 12.30p | 12.32p | 2,885,244 |
| Mar 3, 2025 | 13.20p | 14.07p | 13.00p | 13.30p | 2,153,632 |
| Feb 28, 2025 | 14.18p | 14.38p | 13.17p | 13.18p | 3,136,196 |
| Feb 27, 2025 | 14.62p | 14.98p | 14.20p | 14.24p | 846,256 |
| Feb 26, 2025 | 14.70p | 15.00p | 14.40p | 14.50p | 1,237,480 |
| Feb 25, 2025 | 14.34p | 14.58p | 13.54p | 14.34p | 1,666,171 |
| Feb 24, 2025 | 15.00p | 15.04p | 14.08p | 14.34p | 1,236,038 |
| Feb 21, 2025 | 15.20p | 15.20p | 14.87p | 15.00p | 2,199,424 |
| Feb 20, 2025 | 14.20p | 15.36p | 14.20p | 14.80p | 1,638,212 |
| Feb 19, 2025 | 14.80p | 15.53p | 14.56p | 14.56p | 788,090 |
| Feb 18, 2025 | 14.70p | 15.80p | 14.34p | 14.46p | 1,884,511 |
| Feb 17, 2025 | 15.02p | 15.30p | 14.67p | 14.70p | 5,986,817 |
| Feb 14, 2025 | 14.60p | 15.18p | 14.52p | 14.76p | 3,539,720 |
| Feb 13, 2025 | 15.50p | 15.98p | 14.60p | 14.64p | 2,734,056 |
| Feb 12, 2025 | 17.50p | 18.54p | 15.38p | 15.52p | 15,990,908 |
| Feb 11, 2025 | 16.24p | 17.67p | 16.02p | 17.36p | 4,318,313 |
| Feb 10, 2025 | 16.50p | 16.78p | 15.50p | 16.26p | 1,780,577 |
| Feb 7, 2025 | 16.04p | 16.94p | 15.80p | 16.08p | 1,922,172 |
| Feb 6, 2025 | 16.00p | 16.18p | 15.76p | 15.98p | 2,946,628 |
| Feb 5, 2025 | 15.00p | 15.82p | 14.62p | 15.56p | 2,862,893 |
| Feb 4, 2025 | 15.04p | 15.50p | 14.68p | 14.90p | 1,744,405 |
| Feb 3, 2025 | 14.76p | 15.22p | 14.56p | 14.94p | 2,231,334 |
| Jan 31, 2025 | 14.44p | 15.20p | 14.44p | 14.90p | 1,635,620 |
| Jan 30, 2025 | 13.80p | 14.96p | 13.52p | 14.52p | 2,261,090 |
| Jan 29, 2025 | 14.28p | 14.82p | 13.54p | 13.66p | 4,013,637 |
| Jan 28, 2025 | 15.26p | 15.76p | 14.26p | 14.50p | 2,891,187 |
| Jan 27, 2025 | 15.00p | 16.00p | 14.50p | 15.06p | 5,966,398 |
| Jan 24, 2025 | 14.00p | 16.00p | 13.26p | 15.50p | 14,424,761 |
| Jan 23, 2025 | 13.80p | 14.68p | 12.60p | 13.20p | 6,000,987 |
| Jan 22, 2025 | 12.64p | 13.18p | 12.30p | 12.36p | 2,352,905 |
| Jan 21, 2025 | 12.30p | 13.38p | 12.22p | 12.82p | 3,878,747 |
| Jan 20, 2025 | 12.00p | 12.64p | 11.90p | 12.36p | 3,567,471 |
| Jan 17, 2025 | 12.50p | 12.50p | 11.88p | 12.22p | 1,489,419 |
| Jan 16, 2025 | 12.08p | 12.42p | 11.84p | 11.96p | 1,894,343 |
| Jan 15, 2025 | 11.50p | 12.02p | 11.42p | 11.72p | 2,438,217 |
| Jan 14, 2025 | 11.48p | 11.82p | 11.37p | 11.44p | 3,113,290 |
| Jan 13, 2025 | 11.30p | 11.86p | 11.12p | 11.44p | 1,661,177 |
| Jan 10, 2025 | 11.90p | 11.90p | 11.05p | 11.24p | 3,389,122 |
| Jan 9, 2025 | 11.46p | 11.46p | 10.48p | 11.26p | 984,510 |
| Jan 8, 2025 | 10.80p | 11.08p | 10.40p | 10.64p | 1,034,540 |
| Jan 7, 2025 | 10.94p | 11.80p | 10.82p | 10.82p | 1,031,593 |
| Jan 6, 2025 | 10.72p | 11.16p | 10.72p | 11.00p | 1,135,271 |
| Jan 3, 2025 | 11.00p | 11.22p | 10.66p | 10.74p | 2,305,037 |
| Jan 2, 2025 | 10.80p | 11.28p | 10.80p | 11.00p | 1,060,928 |
| Dec 31, 2024 | 10.98p | 11.10p | 10.62p | 11.10p | 703,195 |
| Dec 30, 2024 | 11.30p | 11.40p | 10.52p | 10.96p | 367,478 |
| Dec 27, 2024 | 11.22p | 11.24p | 10.74p | 10.96p | 1,005,569 |
| Dec 24, 2024 | 11.02p | 11.40p | 10.02p | 11.04p | 1,950,862 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.50 | 9.26 |
| Metro Bank Holdings PLC | 87.99 | 4.00 |
| Ninety One PLC | 150.50 | 3.86 |
| Hunting PLC | 296.00 | 3.32 |
| Quilter PLC | 157.10 | 2.61 |
| Bakkavor Group PLC | 154.50 | 2.32 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 145.60 | -10.78 |
| Burberry Group PLC | 1,002.00 | -6.36 |
| Spire Healthcare Group PLC | 178.80 | -5.20 |
| Melrose Industries PLC | 528.20 | -5.07 |
| Schroders PLC | 406.20 | -5.14 |
| Aston Martin Lagonda Global Holdings PLC | 82.40 | -4.57 |