IQE plc IQEPF
0.42 USD 0.00 (-0.24%)
Regular-session close
0.41 Day range 0.42
0.061 52-week range 0.953
- YTD
- +577.42%
- 1 year
- +500.00%
IQEPF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.00 | -0.24% | 35,400 |
| Nov 12, 2026 | 0.43 | 0.44 | 0.42 | 0.42 | -0.02 | -4.32% | 33,900 |
| Nov 11, 2026 | 0.47 | 0.47 | 0.41 | 0.44 | +0.02 | +3.53% | 277,900 |
| Nov 10, 2026 | 0.40 | 0.44 | 0.40 | 0.43 | +0.01 | +3.41% | 333,100 |
| Nov 9, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | +0.03 | +7.87% | 312,100 |
| Nov 6, 2026 | 0.38 | 0.40 | 0.37 | 0.38 | +0.01 | +1.33% | 312,200 |
| Nov 5, 2026 | 0.45 | 0.45 | 0.37 | 0.38 | -0.04 | -10.69% | 1,217,300 |
| Nov 4, 2026 | 0.40 | 0.44 | 0.39 | 0.42 | -0.02 | -4.32% | 97,800 |
| Nov 3, 2026 | 0.41 | 0.47 | 0.41 | 0.44 | 0.00 | +0.23% | 132,100 |
| Nov 2, 2026 | 0.46 | 0.47 | 0.41 | 0.44 | -0.01 | -2.44% | 245,700 |
| Oct 30, 2026 | 0.51 | 0.51 | 0.45 | 0.45 | -0.06 | -11.94% | 734,300 |
| Oct 29, 2026 | 0.52 | 0.53 | 0.49 | 0.51 | +0.01 | +2.20% | 50,200 |
| Oct 28, 2026 | 0.53 | 0.54 | 0.49 | 0.50 | +0.03 | +6.38% | 373,000 |
| Oct 27, 2026 | 0.46 | 0.50 | 0.46 | 0.47 | +0.01 | +2.17% | 175,300 |
| Oct 26, 2026 | 0.47 | 0.48 | 0.45 | 0.46 | +0.01 | +2.00% | 124,100 |
| Oct 23, 2026 | 0.48 | 0.48 | 0.45 | 0.45 | -0.02 | -4.04% | 383,400 |
| Oct 22, 2026 | 0.50 | 0.51 | 0.46 | 0.47 | -0.06 | -11.99% | 1,011,300 |
| Oct 21, 2026 | 0.55 | 0.55 | 0.53 | 0.53 | +0.01 | +2.69% | 53,100 |
| Oct 20, 2026 | 0.50 | 0.53 | 0.48 | 0.52 | 0.00 | +0.19% | 800,700 |
| Oct 19, 2026 | 0.53 | 0.55 | 0.50 | 0.52 | 0.00 | -0.76% | 202,500 |
| Oct 16, 2026 | 0.56 | 0.57 | 0.50 | 0.52 | -0.03 | -6.10% | 48,800 |
| Oct 15, 2026 | 0.52 | 0.56 | 0.48 | 0.56 | -0.02 | -3.97% | 531,400 |
| Oct 14, 2026 | 0.56 | 0.60 | 0.56 | 0.58 | -0.01 | -2.19% | 141,000 |
| Oct 13, 2026 | 0.61 | 0.61 | 0.58 | 0.59 | -0.02 | -2.79% | 176,500 |
| Oct 12, 2026 | 0.66 | 0.66 | 0.60 | 0.61 | -0.05 | -7.72% | 287,800 |
| Oct 9, 2026 | 0.69 | 0.69 | 0.66 | 0.66 | +0.01 | +1.69% | 245,400 |
| Oct 8, 2026 | 0.70 | 0.72 | 0.65 | 0.65 | -0.08 | -11.56% | 383,100 |
| Oct 7, 2026 | 0.74 | 0.76 | 0.72 | 0.74 | -0.02 | -2.78% | 145,500 |
| Oct 6, 2026 | 0.74 | 0.79 | 0.73 | 0.76 | +0.03 | +4.28% | 542,700 |
| Oct 5, 2026 | 0.66 | 0.73 | 0.66 | 0.73 | 0.00 | 0.00% | 190,800 |
| Oct 2, 2026 | 0.67 | 0.74 | 0.67 | 0.73 | +0.08 | +13.28% | 528,700 |
| Oct 1, 2026 | 0.66 | 0.67 | 0.64 | 0.64 | -0.01 | -0.78% | 148,400 |
| Sep 30, 2026 | 0.63 | 0.67 | 0.63 | 0.65 | +0.03 | +4.03% | 449,600 |
| Sep 29, 2026 | 0.62 | 0.63 | 0.61 | 0.62 | +0.03 | +4.20% | 302,500 |
| Sep 28, 2026 | 0.65 | 0.65 | 0.57 | 0.60 | -0.03 | -4.03% | 51,300 |
| Sep 25, 2026 | 0.63 | 0.63 | 0.58 | 0.62 | +0.04 | +6.90% | 212,100 |
| Sep 24, 2026 | 0.60 | 0.60 | 0.55 | 0.58 | -0.04 | -6.15% | 243,100 |
| Sep 23, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | +0.02 | +3.87% | 94,100 |
| Sep 22, 2026 | 0.60 | 0.61 | 0.58 | 0.60 | 0.00 | +0.34% | 111,200 |
| Sep 21, 2026 | 0.58 | 0.60 | 0.55 | 0.59 | +0.02 | +4.22% | 537,000 |
| Sep 18, 2026 | 0.62 | 0.62 | 0.56 | 0.57 | +0.02 | +4.21% | 171,400 |
| Sep 17, 2026 | 0.50 | 0.56 | 0.50 | 0.55 | 0.00 | -0.55% | 371,000 |
| Sep 16, 2026 | 0.56 | 0.57 | 0.54 | 0.55 | +0.01 | +2.04% | 157,300 |
| Sep 15, 2026 | 0.54 | 0.55 | 0.53 | 0.54 | -0.02 | -3.58% | 226,400 |
| Sep 14, 2026 | 0.57 | 0.58 | 0.53 | 0.56 | -0.02 | -4.29% | 291,400 |
| Sep 11, 2026 | 0.62 | 0.62 | 0.58 | 0.58 | -0.04 | -5.66% | 532,800 |
| Sep 10, 2026 | 0.63 | 0.64 | 0.59 | 0.62 | -0.02 | -3.74% | 121,000 |
| Sep 9, 2026 | 0.64 | 0.68 | 0.63 | 0.64 | 0.00 | 0.00% | 298,000 |
| Sep 8, 2026 | 0.68 | 0.68 | 0.64 | 0.64 | -0.02 | -3.02% | 322,000 |
| Sep 4, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | +0.06 | +9.06% | 482,300 |
| Sep 3, 2026 | 0.62 | 0.63 | 0.58 | 0.61 | +0.02 | +2.71% | 410,100 |
| Sep 2, 2026 | 0.60 | 0.62 | 0.59 | 0.59 | -0.04 | -6.19% | 549,700 |
| Sep 1, 2026 | 0.64 | 0.64 | 0.60 | 0.63 | -0.01 | -1.72% | 442,300 |
| Aug 31, 2026 | 0.64 | 0.69 | 0.62 | 0.64 | -0.02 | -2.58% | 176,300 |
| Aug 28, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | -0.01 | -0.90% | 292,100 |
| Aug 27, 2026 | 0.68 | 0.68 | 0.63 | 0.66 | +0.02 | +3.27% | 483,300 |
| Aug 26, 2026 | 0.64 | 0.64 | 0.62 | 0.64 | 0.00 | +0.47% | 310,000 |
| Aug 25, 2026 | 0.62 | 0.65 | 0.62 | 0.64 | +0.02 | +3.23% | 223,100 |
| Aug 24, 2026 | 0.61 | 0.63 | 0.58 | 0.62 | +0.01 | +1.31% | 412,700 |
| Aug 21, 2026 | 0.63 | 0.66 | 0.61 | 0.61 | +0.03 | +4.79% | 351,400 |
| Aug 20, 2026 | 0.62 | 0.62 | 0.58 | 0.58 | -0.05 | -8.03% | 536,300 |
| Aug 19, 2026 | 0.70 | 0.70 | 0.62 | 0.64 | -0.04 | -5.51% | 672,200 |
| Aug 18, 2026 | 0.68 | 0.70 | 0.66 | 0.67 | -0.02 | -2.33% | 695,000 |
| Aug 17, 2026 | 0.63 | 0.70 | 0.63 | 0.69 | +0.04 | +6.50% | 605,500 |
| Aug 14, 2026 | 0.67 | 0.67 | 0.62 | 0.65 | -0.02 | -3.58% | 210,600 |
65 days, newest first. Daily bars as drawn on the IQEPF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.