Shares Magazine
8.96p-0.04 (-0.44%)02 May 2025, 16:35
Iqe PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 8.81p | 9.48p | 8.81p | 8.96p | 1,222,167 |
| May 1, 2025 | 8.90p | 9.30p | 8.77p | 9.00p | 5,852,704 |
| Apr 30, 2025 | 10.00p | 10.00p | 8.90p | 9.00p | 1,715,931 |
| Apr 29, 2025 | 9.38p | 9.98p | 9.20p | 9.20p | 976,311 |
| Apr 28, 2025 | 9.50p | 9.50p | 8.90p | 9.19p | 1,480,408 |
| Apr 25, 2025 | 9.00p | 9.45p | 8.72p | 8.90p | 2,491,174 |
| Apr 24, 2025 | 9.00p | 9.49p | 8.71p | 8.86p | 2,906,889 |
| Apr 23, 2025 | 9.40p | 9.81p | 8.63p | 8.92p | 2,736,002 |
| Apr 22, 2025 | 9.54p | 9.63p | 9.01p | 9.23p | 2,481,251 |
| Apr 17, 2025 | 9.51p | 10.00p | 9.15p | 9.41p | 2,486,767 |
| Apr 16, 2025 | 10.00p | 10.00p | 9.34p | 9.40p | 1,748,395 |
| Apr 15, 2025 | 9.50p | 9.98p | 9.38p | 9.58p | 2,424,750 |
| Apr 14, 2025 | 9.33p | 10.00p | 9.30p | 9.53p | 1,874,717 |
| Apr 11, 2025 | 9.70p | 10.56p | 9.00p | 9.08p | 4,320,832 |
| Apr 10, 2025 | 11.00p | 11.00p | 9.70p | 9.77p | 3,401,269 |
| Apr 9, 2025 | 9.71p | 10.36p | 9.39p | 9.59p | 2,514,885 |
| Apr 8, 2025 | 10.70p | 10.70p | 9.88p | 9.96p | 3,381,472 |
| Apr 7, 2025 | 10.20p | 10.70p | 9.18p | 9.83p | 4,065,762 |
| Apr 4, 2025 | 10.94p | 11.48p | 10.28p | 10.28p | 3,039,460 |
| Apr 3, 2025 | 10.90p | 11.04p | 10.60p | 10.98p | 2,043,871 |
| Apr 2, 2025 | 11.40p | 11.50p | 10.90p | 10.98p | 2,132,864 |
| Apr 1, 2025 | 11.30p | 11.54p | 11.11p | 11.38p | 4,800,400 |
| Mar 31, 2025 | 11.00p | 11.45p | 10.44p | 11.08p | 10,502,368 |
| Mar 28, 2025 | 12.50p | 12.50p | 11.26p | 11.32p | 2,326,942 |
| Mar 27, 2025 | 12.30p | 12.80p | 12.00p | 12.10p | 2,498,765 |
| Mar 26, 2025 | 12.32p | 12.96p | 12.12p | 12.32p | 1,208,998 |
| Mar 25, 2025 | 12.60p | 12.98p | 12.12p | 12.24p | 1,589,459 |
| Mar 24, 2025 | 13.38p | 13.50p | 12.52p | 12.54p | 1,711,593 |
| Mar 21, 2025 | 12.82p | 13.90p | 12.64p | 12.70p | 1,003,586 |
| Mar 20, 2025 | 12.82p | 13.80p | 12.70p | 12.82p | 998,373 |
| Mar 19, 2025 | 12.94p | 13.84p | 12.60p | 12.60p | 2,923,869 |
| Mar 18, 2025 | 13.00p | 13.38p | 12.73p | 13.12p | 4,745,207 |
| Mar 17, 2025 | 13.02p | 13.83p | 12.80p | 13.06p | 4,890,814 |
| Mar 14, 2025 | 13.28p | 13.55p | 12.88p | 13.04p | 1,009,760 |
| Mar 13, 2025 | 12.92p | 13.64p | 12.70p | 12.88p | 792,241 |
| Mar 12, 2025 | 12.80p | 13.14p | 12.80p | 12.88p | 6,046,736 |
| Mar 11, 2025 | 14.60p | 14.60p | 12.69p | 12.76p | 1,075,013 |
| Mar 10, 2025 | 13.50p | 14.20p | 12.90p | 13.22p | 1,805,207 |
| Mar 7, 2025 | 12.54p | 13.48p | 12.54p | 13.24p | 1,353,366 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.