IQE

IQE
🏛️ uk →
7.69
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 33.80 34.80 33.80 34.55 0.3M
2021-12-30 33.80 34.26 33.75 34.25 0.6M
2021-12-29 33.75 34.90 33.00 33.75 1.4M
2021-12-24 35.35 35.45 33.35 33.40 0.4M
2021-12-23 34.15 34.60 33.75 34.30 1.0M
2021-12-22 32.70 33.75 32.65 33.75 1.3M
2021-12-21 32.10 33.30 31.90 32.90 1.1M
2021-12-20 31.25 32.15 31.13 31.65 1.2M
2021-12-17 31.30 32.70 30.05 32.05 1.1M
2021-12-16 33.30 33.30 31.65 32.00 3.8M
2021-12-15 31.50 33.00 31.35 31.65 2.5M
2021-12-14 32.00 33.60 31.80 32.00 2.6M
2021-12-13 33.00 34.36 32.40 32.50 1.9M
2021-12-10 33.95 34.92 33.25 33.70 1.3M
2021-12-09 34.95 35.25 34.00 34.25 1.0M
2021-12-08 36.30 36.75 35.40 35.60 1.3M
2021-12-07 35.00 36.00 34.75 35.95 1.6M
2021-12-06 34.60 35.30 33.80 34.10 1.2M
2021-12-03 34.40 35.85 34.05 34.40 2.0M
2021-12-02 36.25 36.29 34.05 34.15 2.6M
2021-12-01 34.50 37.30 34.50 36.30 2.0M
2021-11-30 34.00 35.95 32.94 34.55 4.3M
2021-11-29 34.00 36.36 33.80 34.05 2.9M
2021-11-26 37.90 39.30 34.10 34.60 4.7M
2021-11-25 38.45 40.40 37.00 38.00 5.3M
2021-11-24 42.50 44.80 36.55 38.10 21.4M
2021-11-23 50.00 51.60 48.85 50.40 1.6M
2021-11-22 47.90 50.30 47.32 50.10 2.0M
2021-11-19 49.00 49.10 47.15 47.70 1.0M
2021-11-18 49.00 49.90 48.50 49.00 1.4M
2021-11-17 48.91 48.91 48.35 48.90 0.7M
2021-11-16 49.00 49.00 48.65 48.80 0.6M
2021-11-15 48.80 49.00 48.25 48.85 1.3M
2021-11-12 50.00 50.00 46.50 48.35 1.5M
2021-11-11 47.90 49.85 47.50 48.30 0.7M
2021-11-10 48.00 49.00 47.73 47.80 0.9M
2021-11-09 50.00 50.00 47.40 48.00 0.7M
2021-11-08 48.55 48.80 47.25 47.65 1.0M
2021-11-05 48.55 48.55 45.95 48.40 1.7M
2021-11-04 48.05 48.05 45.90 46.40 1.5M
2021-11-03 48.55 48.55 45.90 46.30 0.8M
2021-11-02 48.50 48.50 46.80 46.80 0.7M
2021-11-01 47.00 47.62 46.75 47.25 1.0M
2021-10-29 48.55 48.55 45.48 46.95 0.7M
2021-10-28 46.10 48.20 45.30 46.60 0.6M
2021-10-27 45.43 46.30 45.00 46.10 1.5M
2021-10-26 46.80 46.80 44.25 45.45 2.4M
2021-10-25 46.05 46.59 44.85 45.25 0.9M
2021-10-22 47.60 48.55 45.15 45.95 1.7M
2021-10-21 44.50 48.15 44.50 47.70 1.7M
2021-10-20 45.75 45.75 44.00 44.00 0.8M
2021-10-19 45.75 45.75 44.04 44.45 1.2M
2021-10-18 44.50 45.60 43.65 44.40 1.3M
2021-10-15 47.00 47.00 44.15 44.55 1.6M
2021-10-14 44.50 46.00 44.05 45.15 0.9M
2021-10-13 45.25 45.55 43.65 44.35 0.9M
2021-10-12 45.03 45.55 43.50 45.45 0.8M
2021-10-11 44.57 44.57 43.50 43.55 1.2M
2021-10-08 45.10 45.23 43.90 44.00 0.9M
2021-10-07 45.30 45.70 44.41 45.00 1.2M
2021-10-06 47.71 47.71 45.00 45.10 1.4M
2021-10-05 46.55 47.43 46.25 47.00 1.5M
2021-10-04 47.50 47.92 46.45 46.55 1.9M
2021-10-01 47.50 48.45 46.00 47.50 1.3M
2021-09-30 48.00 48.00 47.00 47.45 1.5M
2021-09-29 46.95 48.65 46.80 47.55 1.5M
2021-09-28 48.95 49.55 47.10 47.10 1.8M
2021-09-27 48.42 49.65 48.25 49.45 3.7M
2021-09-24 47.45 48.15 47.20 48.00 1.5M
2021-09-23 47.70 47.85 46.32 47.20 0.9M
2021-09-22 46.39 47.90 45.80 46.55 0.6M
2021-09-21 43.77 46.50 43.77 45.80 0.6M
2021-09-20 49.90 49.90 44.84 45.10 1.3M
2021-09-17 48.00 48.64 46.27 47.50 2.4M
2021-09-16 45.00 46.50 44.85 46.05 0.9M
2021-09-15 45.00 47.40 44.45 44.90 0.9M
2021-09-14 45.00 45.59 43.10 45.10 1.4M
2021-09-13 46.62 47.70 43.78 44.75 0.8M
2021-09-10 44.97 47.15 44.97 45.90 1.2M
2021-09-09 45.70 46.90 43.00 45.85 3.0M
2021-09-08 46.10 46.70 43.50 43.70 2.3M
2021-09-07 50.90 52.60 45.78 46.00 6.0M
2021-09-06 55.00 55.00 52.80 52.80 0.5M
2021-09-03 54.00 54.60 52.50 53.30 1.1M
2021-09-02 54.20 54.20 52.00 53.20 0.8M
2021-09-01 52.50 53.53 51.09 53.00 2.1M
2021-08-31 53.00 53.81 51.60 52.40 1.3M
2021-08-27 51.44 52.50 51.10 52.40 0.6M
2021-08-26 50.40 51.30 50.00 51.30 0.9M
2021-08-25 49.59 50.90 49.30 50.70 1.0M
2021-08-24 48.05 49.95 47.75 49.30 0.6M
2021-08-23 49.49 49.49 47.70 48.05 0.8M
2021-08-20 48.05 49.23 47.55 48.75 0.7M
2021-08-19 50.00 50.00 47.35 48.30 0.9M
2021-08-18 50.00 50.00 48.05 48.85 0.6M
2021-08-17 48.65 49.10 47.01 48.25 1.5M
2021-08-16 49.45 49.97 47.60 48.25 0.9M
2021-08-13 50.00 51.70 48.50 49.05 0.9M
2021-08-12 51.90 51.90 49.20 49.90 0.8M
2021-08-11 52.18 52.67 51.00 51.10 0.8M
2021-08-10 51.50 52.30 51.00 51.60 0.8M
2021-08-09 50.10 51.91 49.45 51.50 1.4M
2021-08-06 50.70 50.80 49.60 50.50 1.0M
2021-08-05 51.00 51.20 49.62 50.70 1.3M
2021-08-04 50.00 50.00 48.90 49.90 0.9M
2021-08-03 47.70 50.00 47.20 49.25 1.7M
2021-08-02 48.00 49.85 47.60 47.85 1.3M
2021-07-30 46.05 47.90 45.35 47.75 1.3M
2021-07-29 48.90 48.90 46.50 47.00 0.9M
2021-07-28 47.50 48.65 46.00 46.80 1.4M
2021-07-27 46.80 48.92 46.65 46.95 1.8M
2021-07-26 48.80 48.80 47.50 48.25 0.7M
2021-07-23 47.45 49.10 47.00 48.65 0.9M
2021-07-22 48.00 49.86 46.93 47.15 1.1M
2021-07-21 44.30 47.40 44.30 47.15 2.3M
2021-07-20 42.90 46.02 42.90 45.35 1.8M
2021-07-19 48.20 48.20 42.00 43.30 4.7M
2021-07-16 47.19 48.05 44.95 45.80 2.0M
2021-07-15 46.30 47.60 46.05 47.35 2.7M
2021-07-14 48.70 49.28 46.15 46.70 2.3M
2021-07-13 47.50 48.25 46.00 47.95 3.2M
2021-07-12 48.50 50.00 46.20 46.20 1.3M
2021-07-09 51.00 51.00 47.90 48.40 0.9M
2021-07-08 50.70 50.70 47.95 48.30 2.3M
2021-07-07 51.44 51.44 49.30 50.20 1.3M
2021-07-06 52.00 52.00 49.15 49.40 1.0M
2021-07-05 49.50 50.99 48.10 49.75 1.1M
2021-07-02 49.35 49.35 46.65 49.05 1.2M
2021-07-01 47.00 48.50 46.80 47.65 1.0M
2021-06-30 49.50 49.50 47.20 47.65 1.1M
2021-06-29 48.15 49.55 46.25 48.25 0.9M
2021-06-28 48.45 48.45 45.80 46.95 1.0M
2021-06-25 46.20 47.45 45.95 46.20 1.8M
2021-06-24 46.50 47.90 46.45 46.50 1.4M
2021-06-23 47.95 48.13 46.44 47.00 1.8M
2021-06-22 46.20 47.80 45.80 46.55 2.2M
2021-06-21 47.65 50.06 45.75 45.75 3.1M
2021-06-18 50.80 53.20 47.40 47.65 3.6M
2021-06-17 48.30 51.00 48.07 50.90 1.0M
2021-06-16 48.95 50.40 48.20 49.60 1.1M
2021-06-15 49.85 50.05 48.35 49.20 1.3M
2021-06-14 51.00 52.40 49.10 49.10 0.9M
2021-06-11 50.00 52.20 49.55 50.20 1.7M
2021-06-10 50.00 52.50 50.00 51.10 1.2M
2021-06-09 51.00 53.30 51.00 51.90 1.6M
2021-06-08 55.60 55.60 51.60 51.70 1.1M
2021-06-07 54.60 56.20 53.00 53.20 0.8M
2021-06-04 56.00 56.00 52.68 54.50 0.8M
2021-06-03 52.50 55.35 52.50 53.40 1.2M
2021-06-02 57.40 57.40 53.98 55.00 0.7M
2021-06-01 56.50 56.50 52.71 54.50 1.8M
2021-05-28 53.70 54.80 53.38 53.90 1.2M
2021-05-27 52.30 53.80 52.20 53.50 2.9M
2021-05-26 51.80 53.40 51.80 53.00 1.8M
2021-05-25 53.10 53.20 50.40 52.40 1.5M
2021-05-24 55.00 55.00 50.50 51.00 2.6M
2021-05-21 54.50 54.75 52.40 54.10 5.3M
2021-05-20 49.95 52.80 49.18 52.50 4.6M
2021-05-19 46.95 48.95 46.95 48.60 1.6M
2021-05-18 50.00 50.00 47.50 48.60 1.4M
2021-05-17 48.30 49.95 47.20 48.00 2.1M
2021-05-14 50.30 50.70 47.80 49.90 3.6M
2021-05-13 55.00 55.00 46.78 49.30 7.6M
2021-05-12 55.60 55.60 52.60 52.60 1.9M
2021-05-11 57.56 57.56 53.50 53.80 4.8M
2021-05-10 58.20 59.30 55.90 58.10 2.6M
2021-05-07 56.70 57.10 54.60 56.90 1.6M
2021-05-06 59.00 59.00 54.10 54.60 1.7M
2021-05-05 55.00 57.00 54.10 56.30 3.7M
2021-05-04 60.00 60.80 55.40 55.40 2.7M
2021-04-30 60.00 60.00 58.06 58.60 1.6M
2021-04-29 60.70 60.70 58.00 59.00 1.6M
2021-04-28 60.50 61.00 57.30 57.90 2.1M
2021-04-27 63.30 63.30 60.13 60.50 1.8M
2021-04-26 61.00 61.70 59.00 61.40 1.5M
2021-04-23 60.00 60.30 57.90 59.60 1.7M
2021-04-22 57.20 59.13 57.20 58.40 1.3M
2021-04-21 55.00 57.20 55.00 57.10 1.8M
2021-04-20 58.00 59.40 55.10 55.40 2.2M
2021-04-19 58.20 60.40 58.20 58.60 1.5M
2021-04-16 61.00 62.40 58.70 59.50 2.3M
2021-04-15 58.00 61.10 58.00 61.00 3.5M
2021-04-14 64.70 65.00 60.60 60.60 3.3M
2021-04-13 63.00 64.80 62.20 64.70 1.7M
2021-04-12 62.90 63.90 61.50 63.00 2.3M
2021-04-09 62.00 62.10 60.70 62.00 2.7M
2021-04-08 60.50 62.50 59.90 61.60 2.0M
2021-04-07 59.90 62.10 59.50 61.50 3.5M
2021-04-06 62.00 62.70 59.90 60.00 3.3M
2021-04-01 61.00 62.40 59.40 61.40 3.1M
2021-03-31 60.55 62.25 58.30 58.70 1.9M
2021-03-30 61.00 63.00 59.53 59.90 4.9M
2021-03-29 54.75 62.45 54.75 61.40 6.6M
2021-03-26 61.95 62.99 55.00 56.45 14.4M
2021-03-25 73.25 73.25 60.08 61.60 15.8M
2021-03-24 68.10 74.00 68.10 72.60 2.2M
2021-03-23 71.50 72.71 71.05 71.05 1.8M
2021-03-22 72.00 73.30 71.62 72.20 1.9M
2021-03-19 75.50 75.50 71.69 72.65 1.5M
2021-03-18 73.25 74.00 72.85 73.30 1.1M
2021-03-17 74.00 74.32 72.35 73.00 1.0M
2021-03-16 74.80 75.80 73.00 73.30 1.5M
2021-03-15 74.20 75.80 73.05 74.75 1.4M
2021-03-12 73.00 75.51 72.15 73.60 1.5M
2021-03-11 70.85 74.50 70.00 73.95 47.5M
2021-03-10 71.85 72.85 70.75 71.00 1.7M
2021-03-09 73.00 73.35 70.15 72.00 2.0M
2021-03-08 70.00 72.00 68.25 71.45 4.4M
2021-03-05 70.00 71.08 67.89 68.55 2.9M
2021-03-04 77.00 77.00 70.65 70.95 1.8M
2021-03-03 73.15 76.25 73.10 74.00 2.1M
2021-03-02 74.80 78.00 74.80 75.00 2.1M
2021-03-01 73.50 75.10 73.11 74.90 2.9M
2021-02-26 73.00 74.65 70.48 73.40 2.1M
2021-02-25 75.45 76.55 72.70 73.15 2.1M
2021-02-24 76.95 77.15 73.65 73.95 2.4M
2021-02-23 76.00 79.11 76.00 76.70 8.6M
2021-02-22 81.25 81.25 76.90 77.55 1.1M
2021-02-19 76.50 79.30 75.20 78.55 3.8M
2021-02-18 80.55 80.75 76.65 77.10 4.7M
2021-02-17 83.50 83.50 78.55 80.50 7.6M
2021-02-16 82.40 83.62 81.40 81.50 6.6M
2021-02-15 81.75 83.40 81.25 81.80 3.2M
2021-02-12 79.40 84.70 79.35 81.70 8.2M
2021-02-11 75.80 79.50 75.80 78.85 3.2M
2021-02-10 80.25 80.25 76.05 77.00 2.2M
2021-02-09 80.60 83.25 79.45 80.15 4.2M
2021-02-08 79.70 80.03 78.00 79.80 1.7M
2021-02-05 78.00 79.95 77.71 77.90 3.8M
2021-02-04 80.50 81.25 78.65 78.85 1.8M
2021-02-03 80.00 81.00 79.38 80.10 3.7M
2021-02-02 80.00 80.00 78.46 79.60 1.0M
2021-02-01 80.00 81.00 78.26 78.70 1.5M
2021-01-29 79.05 81.65 78.95 79.30 2.7M
2021-01-28 81.30 82.00 78.65 80.10 3.6M
2021-01-27 84.00 85.45 81.15 81.45 3.8M
2021-01-26 83.38 85.85 82.10 84.35 2.0M
2021-01-25 86.95 87.65 83.92 85.05 2.5M
2021-01-22 89.00 89.00 84.44 86.75 2.3M
2021-01-21 84.25 91.94 82.15 88.30 8.7M
2021-01-20 76.90 86.15 76.55 85.00 14.0M
2021-01-19 77.00 77.00 75.15 75.70 0.7M
2021-01-18 79.75 80.50 75.30 76.25 2.1M
2021-01-15 80.00 80.00 75.05 76.65 2.8M
2021-01-14 82.10 82.10 77.45 78.40 3.6M
2021-01-13 77.50 80.37 75.45 78.10 3.8M
2021-01-12 75.00 76.74 73.80 76.00 1.6M
2021-01-11 75.00 75.55 73.50 74.50 4.1M
2021-01-08 74.85 75.70 73.90 74.00 2.1M
2021-01-07 75.29 75.55 73.75 74.65 2.2M
2021-01-06 73.00 75.40 72.60 74.45 1.9M
2021-01-05 71.95 74.80 71.95 74.70 1.3M
2021-01-04 73.20 74.60 71.95 73.40 2.0M