IQE plc IQE
LSE · Birleşik Krallık · Üretici İmalatı
GBp 49,150,00 (%0,00)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 48,80 | -%0,71 | GBp 49,00 | GBp 50,60 | GBp 46,95 | 8,60M |
| 2026-09-30 | GBp 49,15 | +%3,91 | GBp 47,20 | GBp 49,15 | GBp 46,45 | 16,57M |
| 2026-09-29 | GBp 47,30 | +%5,11 | GBp 45,00 | GBp 47,45 | GBp 45,00 | 12,97M |
| 2026-09-28 | GBp 45,00 | -%3,02 | GBp 45,00 | GBp 46,16 | GBp 44,50 | 9,80M |
| 2026-09-25 | GBp 46,40 | +%5,33 | GBp 45,00 | GBp 46,85 | GBp 43,70 | 13,53M |
| 2026-09-24 | GBp 44,05 | -%6,08 | GBp 46,90 | GBp 47,15 | GBp 44,00 | 8,81M |
| 2026-09-23 | GBp 46,90 | +%3,19 | GBp 46,45 | GBp 47,25 | GBp 45,45 | 12,58M |
| 2026-09-22 | GBp 45,45 | +%3,30 | GBp 44,00 | GBp 45,55 | GBp 43,60 | 10,77M |
| 2026-09-21 | GBp 44,00 | +%3,04 | GBp 43,00 | GBp 44,76 | GBp 43,00 | 11,04M |
| 2026-09-18 | GBp 42,70 | +%3,64 | GBp 41,95 | GBp 44,80 | GBp 41,60 | 13,00M |
| 2026-09-17 | GBp 41,20 | +%0,12 | GBp 41,30 | GBp 41,95 | GBp 39,54 | 9,35M |
| 2026-09-16 | GBp 41,15 | +%2,36 | GBp 40,45 | GBp 42,15 | GBp 40,20 | 6,47M |
| 2026-09-15 | GBp 40,20 | -%3,48 | GBp 41,50 | GBp 41,50 | GBp 39,75 | 11,19M |
| 2026-09-14 | GBp 41,65 | -%6,30 | GBp 43,35 | GBp 43,45 | GBp 40,25 | 20,00M |
| 2026-09-11 | GBp 44,45 | -%2,52 | GBp 46,70 | GBp 47,00 | GBp 44,00 | 7,93M |
| 2026-09-10 | GBp 45,60 | -%2,46 | GBp 47,00 | GBp 48,25 | GBp 44,95 | 9,45M |
| 2026-09-09 | GBp 46,75 | -%2,50 | GBp 49,00 | GBp 50,30 | GBp 46,75 | 13,58M |
| 2026-09-08 | GBp 47,95 | -%2,14 | GBp 48,75 | GBp 49,75 | GBp 46,80 | 9,75M |
| 2026-09-07 | GBp 49,00 | +%3,27 | GBp 49,00 | GBp 50,40 | GBp 46,20 | 22,96M |
| 2026-09-04 | GBp 47,45 | +%5,44 | GBp 45,85 | GBp 48,60 | GBp 45,50 | 13,45M |
| 2026-09-03 | GBp 45,00 | +%2,27 | GBp 45,15 | GBp 46,00 | GBp 44,35 | 7,36M |
| 2026-09-02 | GBp 44,00 | -%5,78 | GBp 46,65 | GBp 47,45 | GBp 44,00 | 10,04M |
| 2026-09-01 | GBp 46,70 | -%3,11 | GBp 48,05 | GBp 48,78 | GBp 46,10 | 12,59M |
| 2026-08-28 | GBp 48,20 | -%1,23 | GBp 48,20 | GBp 49,00 | GBp 46,75 | 8,25M |
| 2026-08-27 | GBp 48,80 | +%3,83 | GBp 47,65 | GBp 50,30 | GBp 47,20 | 14,81M |
| 2026-08-26 | GBp 47,00 | -%0,95 | GBp 47,40 | GBp 47,90 | GBp 45,85 | 5,88M |
| 2026-08-25 | GBp 47,45 | +%5,92 | GBp 44,80 | GBp 47,50 | GBp 43,95 | 8,93M |
| 2026-08-24 | GBp 44,80 | -%0,33 | GBp 44,60 | GBp 46,00 | GBp 43,65 | 8,58M |
| 2026-08-21 | GBp 44,95 | +%2,86 | GBp 43,30 | GBp 46,31 | GBp 42,65 | 13,16M |
| 2026-08-20 | GBp 43,70 | -%7,02 | GBp 47,40 | GBp 47,85 | GBp 43,40 | 25,55M |
| 2026-08-19 | GBp 47,00 | -%3,89 | GBp 47,50 | GBp 49,70 | GBp 46,50 | 17,78M |
| 2026-08-18 | GBp 48,90 | -%3,55 | GBp 50,20 | GBp 52,20 | GBp 48,85 | 10,87M |
| 2026-08-17 | GBp 50,70 | +%8,92 | GBp 47,75 | GBp 50,70 | GBp 47,75 | 11,97M |
| 2026-08-14 | GBp 46,55 | -%7,46 | GBp 50,00 | GBp 50,00 | GBp 46,55 | 10,65M |
| 2026-08-13 | GBp 50,30 | +%3,18 | GBp 49,00 | GBp 51,00 | GBp 48,00 | 12,73M |
| 2026-08-12 | GBp 48,75 | +%4,61 | GBp 47,75 | GBp 49,20 | GBp 46,60 | 10,89M |
| 2026-08-11 | GBp 46,60 | +%0,32 | GBp 46,45 | GBp 46,65 | GBp 44,50 | 6,88M |
| 2026-08-10 | GBp 46,45 | -%1,17 | GBp 47,60 | GBp 49,70 | GBp 46,25 | 15,76M |
| 2026-08-07 | GBp 47,00 | +%8,17 | GBp 44,75 | GBp 47,05 | GBp 43,65 | 25,16M |
| 2026-08-06 | GBp 43,45 | +%2,12 | GBp 41,75 | GBp 44,55 | GBp 41,05 | 11,72M |
| 2026-08-05 | GBp 42,55 | -%5,02 | GBp 46,40 | GBp 46,40 | GBp 41,45 | 14,18M |
| 2026-08-04 | GBp 44,80 | +%10,07 | GBp 41,00 | GBp 46,50 | GBp 40,70 | 29,71M |
| 2026-08-03 | GBp 40,70 | +%4,09 | GBp 39,60 | GBp 41,45 | GBp 37,60 | 13,49M |
| 2026-07-31 | GBp 39,10 | -%2,25 | GBp 42,70 | GBp 44,10 | GBp 39,10 | 20,72M |
| 2026-07-30 | GBp 40,00 | +%4,17 | GBp 37,00 | GBp 41,85 | GBp 36,70 | 13,67M |
| 2026-07-29 | GBp 38,40 | -%4,83 | GBp 39,00 | GBp 40,45 | GBp 37,15 | 16,14M |
| 2026-07-28 | GBp 40,35 | -%14,87 | GBp 45,05 | GBp 45,85 | GBp 38,00 | 27,66M |
| 2026-07-27 | GBp 47,40 | -%2,97 | GBp 48,50 | GBp 50,30 | GBp 46,55 | 12,56M |
| 2026-07-24 | GBp 48,85 | +%0,72 | GBp 46,60 | GBp 49,70 | GBp 45,60 | 14,03M |
| 2026-07-23 | GBp 48,50 | +%0,21 | GBp 48,75 | GBp 50,80 | GBp 46,85 | 16,30M |
| 2026-07-22 | GBp 48,40 | +%2,76 | GBp 45,85 | GBp 49,00 | GBp 44,50 | 19,89M |
| 2026-07-21 | GBp 47,10 | +%30,47 | GBp 39,65 | GBp 47,10 | GBp 38,50 | 38,51M |
| 2026-07-20 | GBp 36,10 | -%2,17 | GBp 37,10 | GBp 37,95 | GBp 36,00 | 5,20M |
| 2026-07-17 | GBp 36,90 | -%4,03 | GBp 37,00 | GBp 37,50 | GBp 34,20 | 28,62M |
| 2026-07-16 | GBp 38,45 | -%0,13 | GBp 38,50 | GBp 38,90 | GBp 36,60 | 14,57M |
| 2026-07-15 | GBp 38,50 | -%7,12 | GBp 42,00 | GBp 43,45 | GBp 38,25 | 12,39M |
| 2026-07-14 | GBp 41,45 | +%4,94 | GBp 41,70 | GBp 42,65 | GBp 40,00 | 15,95M |
| 2026-07-13 | GBp 39,50 | +%1,94 | GBp 38,50 | GBp 40,90 | GBp 37,75 | 8,18M |
| 2026-07-10 | GBp 38,75 | -%5,02 | GBp 40,50 | GBp 41,30 | GBp 38,70 | 11,43M |
| 2026-07-09 | GBp 40,80 | +%6,95 | GBp 39,00 | GBp 42,10 | GBp 38,15 | 15,57M |
| 2026-07-08 | GBp 38,15 | +%0,39 | GBp 37,55 | GBp 38,75 | GBp 35,50 | 19,70M |
| 2026-07-07 | GBp 38,00 | -%13,24 | GBp 42,65 | GBp 43,08 | GBp 37,05 | 23,97M |
| 2026-07-06 | GBp 43,80 | -%2,34 | GBp 45,00 | GBp 45,00 | GBp 42,30 | 13,77M |
| 2026-07-03 | GBp 44,85 | +%6,79 | GBp 41,80 | GBp 44,85 | GBp 41,15 | 10,50M |
| 2026-07-02 | GBp 42,00 | -%10,64 | GBp 45,85 | GBp 46,69 | GBp 41,60 | 22,08M |
| 2026-07-01 | GBp 47,00 | -%0,95 | GBp 47,00 | GBp 49,60 | GBp 46,00 | 18,03M |
| 2026-06-30 | GBp 47,45 | +%1,06 | GBp 48,00 | GBp 48,95 | GBp 46,90 | 6,10M |
| 2026-06-29 | GBp 46,95 | +%0,32 | GBp 47,10 | GBp 49,84 | GBp 45,50 | 14,31M |
| 2026-06-26 | GBp 46,80 | -%3,51 | GBp 47,80 | GBp 48,50 | GBp 44,60 | 21,10M |
| 2026-06-25 | GBp 48,50 | -%5,64 | GBp 52,90 | GBp 53,90 | GBp 48,40 | 26,05M |
| 2026-06-24 | GBp 51,40 | +%3,21 | GBp 50,40 | GBp 53,30 | GBp 48,95 | 19,94M |
| 2026-06-23 | GBp 49,80 | -%12,17 | GBp 54,90 | GBp 54,90 | GBp 46,00 | 50,12M |
| 2026-06-22 | GBp 56,70 | +%11,61 | GBp 52,60 | GBp 57,80 | GBp 48,82 | 32,66M |
| 2026-06-19 | GBp 50,80 | -%0,39 | GBp 51,00 | GBp 52,81 | GBp 48,50 | 15,85M |
| 2026-06-18 | GBp 51,00 | -%8,77 | GBp 55,70 | GBp 55,90 | GBp 50,20 | 30,30M |
| 2026-06-17 | GBp 55,90 | +%1,64 | GBp 55,90 | GBp 59,40 | GBp 54,30 | 35,36M |
| 2026-06-16 | GBp 55,00 | -%3,00 | GBp 56,70 | GBp 58,90 | GBp 53,70 | 45,65M |
| 2026-06-15 | GBp 56,70 | +%22,59 | GBp 50,00 | GBp 59,60 | GBp 49,15 | 77,20M |
| 2026-06-12 | GBp 46,25 | +%5,35 | GBp 44,95 | GBp 46,65 | GBp 41,76 | 20,90M |
| 2026-06-11 | GBp 43,90 | +%11,70 | GBp 39,20 | GBp 44,00 | GBp 39,15 | 18,26M |
| 2026-06-10 | GBp 39,30 | -%4,73 | GBp 40,10 | GBp 40,55 | GBp 37,65 | 25,92M |
| 2026-06-09 | GBp 41,25 | -%8,84 | GBp 45,55 | GBp 46,85 | GBp 40,80 | 24,42M |
| 2026-06-08 | GBp 45,25 | +%0,56 | GBp 43,75 | GBp 46,55 | GBp 41,45 | 36,76M |
| 2026-06-05 | GBp 45,00 | -%8,81 | GBp 49,35 | GBp 49,50 | GBp 44,55 | 24,26M |
| 2026-06-04 | GBp 49,35 | -%4,55 | GBp 50,40 | GBp 50,40 | GBp 44,50 | 43,45M |
| 2026-06-03 | GBp 51,70 | -%7,51 | GBp 56,20 | GBp 56,67 | GBp 48,85 | 26,48M |
| 2026-06-02 | GBp 55,90 | +%1,45 | GBp 55,20 | GBp 60,30 | GBp 50,54 | 44,21M |
| 2026-06-01 | GBp 55,10 | +%16,00 | GBp 48,05 | GBp 55,30 | GBp 47,10 | 49,99M |
| 2026-05-29 | GBp 47,50 | -%0,31 | GBp 47,85 | GBp 51,80 | GBp 46,20 | 45,70M |
| 2026-05-28 | GBp 47,65 | -%6,02 | GBp 50,90 | GBp 54,60 | GBp 44,70 | 51,42M |