Shares Magazine
9.95p-0.39 (-3.77%)16 Jul 2025, 17:16
Iqe PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 10.00p | 10.61p | 9.84p | 10.34p | 11,940,279 |
| Jul 14, 2025 | 10.02p | 10.46p | 9.90p | 9.98p | 2,226,506 |
| Jul 11, 2025 | 9.90p | 10.20p | 9.84p | 10.20p | 3,133,270 |
| Jul 10, 2025 | 10.02p | 10.18p | 9.88p | 9.88p | 317,807 |
| Jul 9, 2025 | 9.80p | 10.02p | 9.80p | 9.90p | 6,777,561 |
| Jul 8, 2025 | 9.95p | 10.18p | 9.80p | 9.90p | 1,489,450 |
| Jul 7, 2025 | 10.10p | 10.46p | 9.59p | 9.87p | 787,872 |
| Jul 4, 2025 | 10.06p | 10.28p | 9.75p | 10.04p | 1,545,831 |
| Jul 3, 2025 | 9.90p | 10.20p | 9.88p | 9.88p | 3,410,334 |
| Jul 2, 2025 | 9.90p | 10.44p | 9.77p | 9.82p | 2,764,132 |
| Jul 1, 2025 | 10.18p | 10.48p | 9.80p | 9.80p | 2,920,412 |
| Jun 30, 2025 | 10.20p | 10.51p | 10.10p | 10.30p | 1,506,388 |
| Jun 27, 2025 | 10.42p | 11.00p | 10.12p | 10.30p | 862,200 |
| Jun 26, 2025 | 10.76p | 10.76p | 10.19p | 10.30p | 1,879,442 |
| Jun 25, 2025 | 10.98p | 11.40p | 10.11p | 10.24p | 3,981,591 |
| Jun 24, 2025 | 11.00p | 11.17p | 10.90p | 10.90p | 1,282,402 |
| Jun 23, 2025 | 11.30p | 11.62p | 10.82p | 10.90p | 2,227,078 |
| Jun 20, 2025 | 11.00p | 11.38p | 10.34p | 11.14p | 5,036,977 |
| Jun 19, 2025 | 10.90p | 10.90p | 10.40p | 10.80p | 2,731,309 |
| Jun 18, 2025 | 11.00p | 11.00p | 10.42p | 10.56p | 1,955,276 |
| Jun 17, 2025 | 10.40p | 10.64p | 10.10p | 10.64p | 4,612,091 |
| Jun 16, 2025 | 11.00p | 11.00p | 10.00p | 10.22p | 1,298,770 |
| Jun 13, 2025 | 11.00p | 11.00p | 10.14p | 10.26p | 2,712,760 |
| Jun 12, 2025 | 10.60p | 10.80p | 10.19p | 10.80p | 1,728,951 |
| Jun 11, 2025 | 10.40p | 10.94p | 10.30p | 10.50p | 3,928,215 |
| Jun 10, 2025 | 11.00p | 11.00p | 10.06p | 10.16p | 2,091,426 |
| Jun 9, 2025 | 10.30p | 10.30p | 9.80p | 10.20p | 2,791,713 |
| Jun 6, 2025 | 10.00p | 10.50p | 9.42p | 10.00p | 4,135,998 |
| Jun 5, 2025 | 10.00p | 10.42p | 9.77p | 9.95p | 3,400,331 |
| Jun 4, 2025 | 10.44p | 10.44p | 10.00p | 10.10p | 1,069,882 |
| Jun 3, 2025 | 10.60p | 10.84p | 10.14p | 10.18p | 2,023,836 |
| Jun 2, 2025 | 11.30p | 11.98p | 10.60p | 10.60p | 2,635,398 |
| May 30, 2025 | 11.50p | 11.50p | 11.00p | 11.22p | 6,958,226 |
| May 29, 2025 | 11.00p | 11.75p | 10.80p | 11.20p | 5,056,190 |
| May 28, 2025 | 10.98p | 11.34p | 10.30p | 10.98p | 1,591,224 |
| May 27, 2025 | 11.92p | 11.92p | 10.64p | 10.78p | 866,175 |
| May 23, 2025 | 11.08p | 11.20p | 10.30p | 10.94p | 2,901,425 |
| May 22, 2025 | 10.90p | 11.50p | 10.90p | 11.00p | 1,900,993 |
| May 21, 2025 | 10.92p | 11.55p | 10.80p | 11.00p | 2,864,400 |
| May 20, 2025 | 10.50p | 11.16p | 10.24p | 10.98p | 2,322,542 |
| May 19, 2025 | 10.88p | 10.88p | 10.22p | 10.62p | 1,009,795 |
| May 16, 2025 | 10.90p | 11.26p | 10.64p | 10.72p | 3,163,124 |
| May 15, 2025 | 11.30p | 11.46p | 10.54p | 11.00p | 5,069,018 |
| May 14, 2025 | 10.10p | 11.44p | 9.80p | 11.10p | 11,298,799 |
| May 13, 2025 | 9.16p | 9.96p | 8.65p | 9.96p | 10,790,112 |
| May 12, 2025 | 8.92p | 9.74p | 8.92p | 9.17p | 6,606,117 |
| May 9, 2025 | 9.17p | 9.41p | 9.00p | 9.37p | 2,356,642 |
| May 8, 2025 | 9.20p | 9.27p | 8.86p | 9.07p | 2,360,284 |
| May 7, 2025 | 9.00p | 9.26p | 8.70p | 9.14p | 3,387,988 |
| May 6, 2025 | 9.50p | 9.50p | 8.90p | 9.00p | 874,118 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 517.00 | 6.16 |
| Lion Finance Group PLC | 7,400.00 | 3.93 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
| Wh Smith PLC | 1,008.00 | -4.00 |
| Asos PLC | 310.50 | -3.72 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.