Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
IQE.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 32.10 | 0.00 | 0.00% | 31.75 | 33.05 | 31.75 | 2,886 |
| May 15 2024 | 32.10 | 0.25 | 0.78% | 33.05 | 33.05 | 31.05 | 10,286 |
| May 14 2024 | 31.85 | 0.80 | 2.58% | 31.35 | 32.00 | 29.75 | 24,094 |
| May 13 2024 | 31.05 | 0.15 | 0.49% | 31.85 | 31.85 | 29.75 | 134,114 |
| May 10 2024 | 30.90 | 1.65 | 5.64% | 30.00 | 30.967 | 28.912 | 100,107 |
| May 09 2024 | 29.25 | 1.15 | 4.09% | 29.85 | 30.044 | 28.30 | 17,285 |
| May 08 2024 | 28.10 | -0.70 | -2.43% | 28.90 | 28.90 | 27.25 | 4,970 |
| May 07 2024 | 28.80 | 0.80 | 2.86% | 28.70 | 28.89 | 28.60 | 11,472 |
| May 03 2024 | 28.00 | -0.10 | -0.36% | 27.85 | 28.20 | 27.85 | 1,744 |
| May 02 2024 | 28.10 | 0.00 | 0.00% | 27.15 | 28.50 | 27.05 | 50,109 |
| May 01 2024 | 28.10 | -0.70 | -2.43% | 28.70 | 28.80 | 28.00 | 0.00 |
| Apr 30 2024 | 28.80 | 0.00 | 0.00% | 29.45 | 29.45 | 28.275 | 127,988 |
| Apr 29 2024 | 28.80 | 0.50 | 1.77% | 28.40 | 29.05 | 28.40 | 258,837 |
| Apr 26 2024 | 28.30 | 0.75 | 2.72% | 27.05 | 28.7716 | 27.05 | 75,262 |
| Apr 25 2024 | 27.55 | 1.15 | 4.36% | 27.05 | 27.55 | 26.379 | 12,305 |
| Apr 24 2024 | 26.40 | -1.05 | -3.83% | 27.45 | 27.45 | 26.40 | 8,494 |
| Apr 23 2024 | 27.45 | 0.10 | 0.37% | 27.75 | 28.195 | 27.35 | 11,503 |
| Apr 22 2024 | 27.35 | -1.25 | -4.37% | 28.50 | 28.50 | 26.7405 | 199,742 |
| Apr 19 2024 | 28.60 | -1.60 | -5.30% | 29.15 | 29.15 | 28.60 | 0.00 |
| Apr 18 2024 | 30.20 | -0.20 | -0.66% | 30.20 | 30.20 | 29.55 | 0.00 |
| Apr 17 2024 | 30.40 | 0.30 | 1.00% | 30.90 | 30.90 | 28.9185 | 427,270 |
| Apr 16 2024 | 30.10 | -1.05 | -3.37% | 31.75 | 31.75 | 30.0535 | 133,803 |
| Apr 15 2024 | 31.15 | 2.35 | 8.16% | 30.50 | 32.5396 | 27.7475 | 175,372 |
| Apr 12 2024 | 28.80 | 0.70 | 2.49% | 28.50 | 31.10 | 27.475 | 476,432 |
| Apr 11 2024 | 28.10 | 2.35 | 9.13% | 27.05 | 28.4125 | 25.55 | 587,591 |
| Apr 10 2024 | 25.75 | 5.15 | 25.00% | 20.60 | 27.35 | 20.60 | 1,103,479 |
| Apr 09 2024 | 20.60 | 0.85 | 4.30% | 19.15 | 20.60 | 19.05 | 116,412 |
| Apr 08 2024 | 19.75 | 0.40 | 2.07% | 20.00 | 20.00 | 19.30 | 15,794 |
| Apr 05 2024 | 19.35 | 0.10 | 0.52% | 19.05 | 19.35 | 18.488 | 80,758 |
| Apr 04 2024 | 19.25 | -0.95 | -4.70% | 19.75 | 20.10 | 18.88 | 82,668 |
| Apr 03 2024 | 20.20 | 0.35 | 1.76% | 20.20 | 20.20 | 19.75 | 0.00 |
| Apr 02 2024 | 19.85 | -0.95 | -4.57% | 21.65 | 21.75 | 19.5252 | 124,179 |
| Mar 28 2024 | 20.80 | -0.65 | -3.03% | 21.05 | 22.00 | 20.786 | 147,696 |
| Mar 27 2024 | 21.45 | -0.95 | -4.24% | 21.65 | 22.10 | 21.45 | 39,554 |
| Mar 26 2024 | 22.40 | -0.10 | -0.44% | 22.50 | 22.90 | 21.7859 | 209,692 |
| Mar 25 2024 | 22.50 | 0.85 | 3.93% | 21.85 | 22.50 | 21.25 | 49,725 |
| Mar 22 2024 | 21.65 | -0.20 | -0.92% | 22.00 | 22.34 | 21.58 | 49,535 |
| Mar 21 2024 | 21.85 | 0.95 | 4.55% | 21.65 | 22.17 | 21.15 | 15,779 |
| Mar 20 2024 | 20.90 | -0.55 | -2.56% | 21.15 | 21.55 | 20.81 | 26,782 |
| Mar 19 2024 | 21.45 | -0.65 | -2.94% | 21.25 | 21.85 | 20.794 | 198,762 |
| Mar 18 2024 | 22.10 | 0.65 | 3.03% | 21.55 | 22.2325 | 21.012 | 85,306 |
| Mar 15 2024 | 21.45 | -0.30 | -1.38% | 22.50 | 22.60 | 20.90 | 191,782 |
| Mar 14 2024 | 21.75 | -0.55 | -2.47% | 22.688 | 22.688 | 21.75 | 34,133 |
| Mar 13 2024 | 22.30 | -0.10 | -0.45% | 22.10 | 23.35 | 22.10 | 33,335 |
| Mar 12 2024 | 22.40 | -1.90 | -7.82% | 22.70 | 22.70 | 22.1558 | 81,834 |
| Mar 11 2024 | 24.30 | -0.75 | -2.99% | 24.50 | 24.50 | 23.25 | 57,278 |
| Mar 08 2024 | 25.05 | 0.45 | 1.83% | 25.05 | 25.15 | 24.00 | 124,791 |
| Mar 07 2024 | 24.60 | 0.10 | 0.41% | 23.75 | 24.629 | 23.55 | 62,414 |
| Mar 06 2024 | 24.50 | -0.10 | -0.41% | 23.15 | 24.50 | 22.8045 | 347,884 |
| Mar 05 2024 | 24.60 | 2.60 | 11.82% | 22.00 | 24.60 | 22.00 | 450 |
| Mar 04 2024 | 22.00 | 0.15 | 0.69% | 22.00 | 22.50 | 21.65 | 48,962 |
| Mar 01 2024 | 21.85 | 0.00 | 0.00% | 22.30 | 22.30 | 20.5538 | 271,918 |
| Feb 29 2024 | 21.85 | -2.00 | -8.39% | 22.50 | 25.25 | 21.271 | 90,006 |
| Feb 28 2024 | 23.85 | -0.25 | -1.04% | 23.25 | 24.20 | 23.25 | 0.00 |
| Feb 27 2024 | 24.10 | 0.75 | 3.21% | 23.45 | 24.10 | 23.05 | 0.00 |
| Feb 26 2024 | 23.35 | -0.65 | -2.71% | 22.20 | 23.8795 | 22.20 | 10,602 |
| Feb 23 2024 | 24.00 | 0.15 | 0.63% | 25.25 | 25.25 | 23.15 | 5,250 |
| Feb 22 2024 | 23.85 | 1.25 | 5.53% | 24.20 | 24.4286 | 22.80 | 72,883 |
| Feb 21 2024 | 22.60 | -1.15 | -4.84% | 25.45 | 25.45 | 22.60 | 0.00 |
| Feb 20 2024 | 23.75 | -1.80 | -7.05% | 23.85 | 24.30 | 23.75 | 0.00 |
| Feb 19 2024 | 25.55 | 0.00 | 0.00% | 25.55 | 25.55 | 25.55 | 0.00 |
