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
2022-12-30 50.20 50.80 49.65 49.65 0.4M
2022-12-29 50.00 50.80 48.70 50.40 2.3M
2022-12-28 48.80 49.43 48.05 48.85 1.6M
2022-12-23 50.00 50.36 48.80 48.80 0.4M
2022-12-22 51.00 51.00 48.70 49.00 1.0M
2022-12-21 50.00 50.40 49.34 49.75 1.7M
2022-12-20 49.22 50.00 48.58 49.10 0.5M
2022-12-19 49.95 49.95 48.90 49.10 0.6M
2022-12-16 51.00 51.00 48.00 49.05 1.5M
2022-12-15 50.30 50.62 48.80 49.30 1.5M
2022-12-14 51.34 51.34 49.93 50.50 0.5M
2022-12-13 49.50 51.10 49.50 50.80 2.1M
2022-12-12 50.50 50.50 49.49 49.55 0.7M
2022-12-09 51.90 51.90 49.60 50.50 1.8M
2022-12-08 50.00 50.20 48.15 50.00 1.8M
2022-12-07 51.00 51.18 48.75 49.00 2.3M
2022-12-06 53.90 53.90 50.30 50.90 1.4M
2022-12-05 52.90 54.80 51.00 51.50 2.4M
2022-12-02 53.10 54.70 52.17 52.70 1.1M
2022-12-01 51.90 54.40 51.90 53.10 1.8M
2022-11-30 51.90 53.00 51.90 51.90 1.3M
2022-11-29 52.90 53.05 51.49 51.90 1.3M
2022-11-28 50.00 52.45 49.75 51.70 1.7M
2022-11-25 50.45 50.85 49.70 50.10 1.5M
2022-11-24 50.00 50.80 49.75 50.20 1.2M
2022-11-23 49.60 50.60 49.00 50.00 1.6M
2022-11-22 50.90 50.90 48.45 49.30 0.9M
2022-11-21 50.90 50.90 48.30 48.90 1.2M
2022-11-18 47.00 49.70 46.50 48.75 2.3M
2022-11-17 47.90 48.17 46.63 47.25 1.5M
2022-11-16 49.10 50.40 47.40 47.85 1.9M
2022-11-15 48.45 50.00 47.79 49.10 2.5M
2022-11-14 50.00 50.10 47.11 48.40 2.3M
2022-11-11 50.50 50.50 47.31 48.65 3.2M
2022-11-10 45.00 48.25 45.00 48.05 2.1M
2022-11-09 47.20 47.20 44.00 45.75 2.7M
2022-11-08 43.85 46.20 43.85 46.10 1.2M
2022-11-07 43.90 45.50 43.47 45.20 2.0M
2022-11-04 42.55 43.95 42.30 43.30 2.0M
2022-11-03 42.30 42.85 41.46 42.60 5.1M
2022-11-02 43.00 43.00 41.57 41.60 0.6M
2022-11-01 42.30 43.50 41.35 41.90 1.5M
2022-10-31 39.85 42.25 39.85 41.90 0.8M
2022-10-28 41.05 41.60 40.00 41.40 0.8M
2022-10-27 42.10 42.10 40.00 41.10 1.5M
2022-10-26 40.52 41.55 39.60 41.20 1.0M
2022-10-25 40.05 42.00 38.79 40.20 0.8M
2022-10-24 42.15 42.15 39.45 40.00 0.8M
2022-10-21 41.30 42.64 39.40 40.00 1.1M
2022-10-20 41.24 42.17 39.55 41.00 6.1M
2022-10-19 41.95 41.95 39.80 40.75 0.8M
2022-10-18 40.55 41.70 39.45 40.10 1.3M
2022-10-17 39.10 39.90 37.70 38.95 2.6M
2022-10-14 39.50 39.50 36.75 37.20 1.0M
2022-10-13 36.50 38.00 34.95 37.65 1.5M
2022-10-12 36.65 37.54 36.10 36.55 0.9M
2022-10-11 37.11 37.50 36.00 36.60 1.8M
2022-10-10 37.25 37.45 35.30 37.10 2.5M
2022-10-07 35.70 35.74 34.25 35.40 1.1M
2022-10-06 37.40 37.40 35.35 35.80 1.2M
2022-10-05 36.19 36.45 35.35 36.15 0.9M
2022-10-04 34.00 36.55 34.00 35.95 2.5M
2022-10-03 34.03 34.03 32.28 33.65 1.5M
2022-09-30 32.50 34.50 32.45 34.00 2.0M
2022-09-29 38.05 40.10 33.70 33.80 1.6M
2022-09-28 35.00 37.55 33.75 37.15 2.4M
2022-09-27 36.00 36.27 34.80 35.40 1.4M
2022-09-26 33.00 36.30 33.00 36.10 2.2M
2022-09-23 35.40 35.40 32.36 33.20 2.2M
2022-09-22 31.55 36.00 31.55 34.00 1.7M
2022-09-21 33.00 33.05 32.00 32.50 15.1M
2022-09-20 32.15 33.95 31.30 32.95 2.3M
2022-09-16 35.60 35.60 32.56 33.80 1.8M
2022-09-15 36.85 36.90 34.34 35.15 0.7M
2022-09-14 34.25 36.95 34.25 35.65 0.7M
2022-09-13 36.02 37.30 35.35 35.90 1.0M
2022-09-12 36.85 37.20 35.38 36.70 2.2M
2022-09-09 35.50 36.30 33.74 35.95 1.7M
2022-09-08 33.40 34.28 32.60 33.85 2.0M
2022-09-07 35.50 35.50 32.93 33.90 2.3M
2022-09-06 33.75 35.00 33.70 34.10 1.3M
2022-09-05 34.25 34.40 32.87 33.80 6.7M
2022-09-02 33.60 34.60 32.80 33.90 5.8M
2022-09-01 32.95 34.10 32.95 33.70 0.9M
2022-08-31 34.00 34.52 33.75 34.05 0.9M
2022-08-30 35.09 35.85 34.10 34.20 0.8M
2022-08-26 37.05 37.05 34.46 35.30 1.1M
2022-08-25 36.10 36.65 35.05 36.25 2.7M
2022-08-24 35.76 35.95 34.30 35.20 3.1M
2022-08-23 35.00 35.55 34.95 35.25 1.6M
2022-08-22 37.00 38.65 34.95 35.50 1.0M
2022-08-19 36.50 38.04 36.50 37.00 4.6M
2022-08-18 36.25 38.25 36.02 37.90 1.8M
2022-08-17 38.15 38.25 36.50 37.25 2.1M
2022-08-16 39.41 39.59 37.65 38.00 9.0M
2022-08-15 42.45 42.55 38.80 39.10 2.1M
2022-08-12 39.22 41.90 39.22 40.25 2.0M
2022-08-11 39.58 41.00 39.43 40.20 1.3M
2022-08-10 39.75 39.75 37.65 38.85 1.6M
2022-08-09 41.48 41.55 38.95 39.00 1.8M
2022-08-08 42.50 43.80 41.05 41.35 2.4M
2022-08-05 44.30 44.70 41.70 42.40 1.3M
2022-08-04 44.55 44.74 43.55 44.25 1.5M
2022-08-03 44.96 45.13 43.90 44.50 1.5M
2022-08-02 42.60 44.82 42.60 43.55 0.7M
2022-08-01 44.34 45.28 43.95 44.55 1.4M
2022-07-29 44.45 44.45 43.05 43.90 3.7M
2022-07-28 42.90 44.35 42.37 43.05 2.5M
2022-07-27 41.02 43.00 40.30 42.90 2.7M
2022-07-26 40.14 40.91 39.90 40.25 1.5M
2022-07-25 40.00 40.75 39.10 40.00 2.4M
2022-07-22 39.34 40.01 38.60 39.70 1.2M
2022-07-21 38.55 40.60 38.29 38.55 1.5M
2022-07-20 38.30 40.45 37.67 39.00 2.0M
2022-07-19 39.15 39.15 37.75 38.40 1.4M
2022-07-18 40.00 41.65 37.67 38.70 2.2M
2022-07-15 37.50 40.50 37.50 40.20 3.9M
2022-07-14 37.00 38.78 37.00 37.60 1.6M
2022-07-13 37.08 37.15 36.20 37.00 0.7M
2022-07-12 36.73 37.30 36.28 37.00 0.5M
2022-07-11 35.90 38.65 35.90 36.30 0.8M
2022-07-08 35.70 37.45 35.70 36.50 6.2M
2022-07-07 35.55 35.95 34.00 35.95 2.8M
2022-07-06 34.70 34.70 32.50 33.90 1.2M
2022-07-05 34.90 35.60 32.85 33.00 2.6M
2022-07-04 37.05 37.05 34.55 35.00 1.0M
2022-07-01 36.25 37.70 34.25 35.10 1.4M
2022-06-30 35.05 35.05 32.65 34.35 3.8M
2022-06-29 35.70 35.70 34.70 35.00 2.7M
2022-06-28 35.85 37.70 35.70 35.70 1.3M
2022-06-27 37.00 37.05 34.90 35.70 3.9M
2022-06-24 35.85 38.12 35.80 36.65 1.7M
2022-06-23 38.00 38.00 34.80 35.50 1.3M
2022-06-22 36.50 37.10 34.20 36.45 3.1M
2022-06-21 35.25 35.25 33.87 34.60 0.9M
2022-06-20 32.50 34.80 31.95 34.25 1.5M
2022-06-17 33.85 33.85 31.80 32.30 1.2M
2022-06-16 34.50 34.50 31.75 32.20 2.0M
2022-06-15 37.90 37.90 33.72 34.35 2.6M
2022-06-14 35.85 37.40 34.81 35.90 1.2M
2022-06-13 37.35 37.35 34.85 35.40 1.4M
2022-06-10 39.50 39.70 37.25 37.45 2.2M
2022-06-09 40.80 40.90 38.50 39.30 3.3M
2022-06-08 36.65 41.10 35.70 41.00 4.8M
2022-06-07 35.00 36.00 33.65 36.00 7.2M
2022-06-06 35.20 36.70 33.60 34.90 3.1M
2022-06-01 34.00 35.75 34.00 35.25 1.5M
2022-05-31 32.70 36.60 32.70 35.20 53.7M
2022-05-30 31.50 35.15 31.50 34.40 3.4M
2022-05-27 33.95 35.65 31.50 33.10 4.4M
2022-05-26 28.96 32.85 28.96 32.55 4.2M
2022-05-25 28.20 29.30 27.67 29.15 3.8M
2022-05-24 28.89 29.10 27.95 28.20 3.0M
2022-05-23 29.55 30.18 27.80 29.25 2.4M
2022-05-20 29.00 30.40 28.00 28.55 5.4M
2022-05-19 28.00 29.15 28.00 29.00 1.9M
2022-05-18 28.00 30.10 28.00 29.00 2.2M
2022-05-17 30.40 30.40 28.80 29.55 2.6M
2022-05-16 29.00 29.35 27.91 29.10 2.5M
2022-05-13 29.75 29.90 28.25 28.95 3.7M
2022-05-12 29.40 31.01 28.85 29.65 1.7M
2022-05-11 29.05 32.55 28.85 30.70 4.9M
2022-05-10 29.50 29.50 28.30 28.60 1.2M
2022-05-09 29.55 30.15 28.25 28.25 2.1M
2022-05-06 30.09 30.59 28.94 30.10 2.0M
2022-05-05 30.45 30.85 29.25 29.55 1.4M
2022-05-04 30.83 31.30 30.05 30.10 1.6M
2022-05-03 31.50 31.70 30.40 30.90 1.8M
2022-04-29 29.80 31.95 29.80 30.05 1.6M
2022-04-28 29.00 30.80 29.00 30.25 2.2M
2022-04-27 30.35 31.26 29.53 30.00 2.4M
2022-04-26 32.00 33.05 30.50 30.50 1.4M
2022-04-25 33.60 33.60 31.00 31.75 4.5M
2022-04-22 32.50 33.77 31.60 31.60 1.4M
2022-04-21 32.50 34.40 32.50 33.85 1.9M
2022-04-20 30.80 33.40 30.80 32.65 1.7M
2022-04-19 31.70 32.20 31.00 31.90 1.9M
2022-04-14 31.00 32.45 31.00 31.70 1.4M
2022-04-13 31.35 32.60 31.35 32.00 1.0M
2022-04-12 33.32 33.56 31.77 32.80 1.2M
2022-04-11 33.60 33.75 32.15 32.15 1.8M
2022-04-08 33.65 34.09 32.80 33.05 1.7M
2022-04-07 33.00 34.55 32.97 33.50 1.8M
2022-04-06 35.75 36.70 33.10 33.70 5.0M
2022-04-05 37.00 37.30 35.20 36.65 6.9M
2022-04-04 35.45 36.45 34.05 36.05 2.8M
2022-04-01 33.10 34.57 33.10 34.50 3.3M
2022-03-31 33.65 34.49 31.60 33.80 10.7M
2022-03-30 38.00 38.50 32.30 32.60 9.6M
2022-03-29 38.90 42.00 35.13 38.75 13.9M
2022-03-28 40.50 41.10 39.95 40.95 2.0M
2022-03-25 40.00 41.04 39.90 40.70 1.2M
2022-03-24 39.20 40.80 38.65 40.45 2.0M
2022-03-23 39.00 39.35 37.90 39.30 3.0M
2022-03-22 40.00 40.00 38.50 38.80 0.8M
2022-03-21 39.20 39.45 38.28 39.00 1.6M
2022-03-18 38.50 39.25 37.55 39.25 1.9M
2022-03-17 39.75 39.75 37.95 38.35 1.0M
2022-03-16 38.50 39.10 37.77 38.70 3.1M
2022-03-15 38.50 38.50 35.94 37.50 2.2M
2022-03-14 37.55 38.25 36.60 36.70 2.6M
2022-03-11 36.96 38.51 36.60 37.00 1.7M
2022-03-10 39.40 39.40 36.80 37.00 1.0M
2022-03-09 37.50 38.73 37.00 37.75 2.4M
2022-03-08 37.45 38.75 36.65 36.65 2.3M
2022-03-07 37.15 38.10 34.90 37.15 2.2M
2022-03-04 40.60 40.60 36.85 37.15 2.1M
2022-03-03 42.45 42.45 37.15 38.55 3.3M
2022-03-02 42.45 42.45 39.90 40.55 2.3M
2022-03-01 43.50 43.50 39.92 40.50 2.5M
2022-02-28 39.95 42.75 38.60 42.35 3.1M
2022-02-25 35.60 39.20 35.60 39.10 1.7M
2022-02-24 38.45 38.61 35.40 37.30 3.1M
2022-02-23 37.55 39.20 37.50 38.05 1.7M
2022-02-22 37.50 38.75 37.30 37.35 1.9M
2022-02-21 40.25 41.00 38.00 38.60 3.1M
2022-02-18 42.10 42.10 39.30 39.80 2.8M
2022-02-17 41.85 43.00 40.40 40.40 3.2M
2022-02-16 39.05 42.89 38.31 41.30 9.7M
2022-02-15 34.80 37.40 34.25 37.20 2.0M
2022-02-14 38.75 38.75 34.29 34.75 3.3M
2022-02-11 36.15 37.20 35.05 36.95 6.3M
2022-02-10 35.00 36.15 35.00 36.00 3.7M
2022-02-09 35.00 36.50 34.25 35.75 4.2M
2022-02-08 35.00 35.00 33.20 34.00 1.5M
2022-02-07 33.00 34.25 32.74 33.85 1.3M
2022-02-04 32.00 33.33 31.95 33.00 1.5M
2022-02-03 33.80 33.80 31.75 31.90 1.1M
2022-02-02 33.40 33.65 32.65 32.65 0.8M
2022-02-01 33.60 33.60 31.95 33.05 2.5M
2022-01-31 30.75 32.40 30.75 31.80 1.2M
2022-01-28 31.20 31.90 30.05 31.75 1.4M
2022-01-27 33.55 33.55 30.80 31.50 1.4M
2022-01-26 30.15 32.81 30.15 31.65 2.4M
2022-01-25 29.25 31.95 29.00 31.65 1.8M
2022-01-24 29.60 30.55 27.53 29.25 3.5M
2022-01-21 32.30 32.30 29.95 30.55 1.9M
2022-01-20 32.55 32.55 30.90 32.30 1.4M
2022-01-19 31.10 32.00 30.80 31.50 1.9M
2022-01-18 32.80 32.80 30.95 31.10 1.2M
2022-01-17 31.80 33.05 31.50 32.45 1.3M
2022-01-14 33.15 34.90 31.50 31.50 2.8M
2022-01-13 32.35 34.40 32.35 33.30 2.0M
2022-01-12 33.47 34.15 32.75 33.95 0.7M
2022-01-11 32.95 33.93 32.50 32.90 0.9M
2022-01-10 34.50 34.61 32.15 32.45 2.1M
2022-01-07 34.00 34.82 33.60 34.40 1.1M
2022-01-06 35.15 35.69 33.15 33.95 1.2M
2022-01-05 35.10 35.30 34.00 34.40 1.2M
2022-01-04 34.55 36.00 34.55 35.40 1.8M