Shares Magazine
3.00p+0.00 (+0.00%)29 May 2024, 08:04
Aiq Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 29, 2024 | 3.00p | 4.52p | 4.52p | 3.00p | 3,318 |
| May 21, 2024 | 3.00p | 4.52p | 4.52p | 3.00p | 4,181 |
| May 20, 2024 | 3.00p | 4.52p | 4.52p | 3.00p | 4,160 |
| May 16, 2024 | 3.00p | 4.15p | 4.15p | 3.00p | 100,345 |
| May 14, 2024 | 3.00p | 5.00p | 5.00p | 3.00p | 12,281 |
| Apr 30, 2024 | 3.00p | 4.15p | 4.15p | 3.00p | 11 |
| Apr 25, 2024 | 3.00p | 4.15p | 4.15p | 3.00p | 850 |
| Apr 24, 2024 | 3.00p | 5.00p | 2.50p | 3.00p | 106,106 |
| Apr 23, 2024 | 3.00p | 4.15p | 4.15p | 3.00p | 100 |
| Apr 10, 2024 | 3.00p | 5.21p | 5.21p | 3.00p | 115,227 |
| Apr 8, 2024 | 3.00p | 5.00p | 5.00p | 3.00p | 19,780 |
| Apr 3, 2024 | 3.00p | 4.52p | 4.52p | 3.00p | 841 |
| Apr 2, 2024 | 3.00p | 5.00p | 3.00p | 3.00p | 19,525 |
| Dec 22, 2023 | 5.00p | 7.00p | 6.52p | 5.00p | 285,869 |
| Dec 20, 2023 | 5.00p | 6.52p | 6.52p | 5.00p | 4,954 |
| Dec 15, 2023 | 5.00p | 6.96p | 6.52p | 5.00p | 1,411 |
| Dec 14, 2023 | 5.00p | 3.08p | 3.08p | 5.00p | 525 |
| Dec 13, 2023 | 5.00p | 6.52p | 3.08p | 5.00p | 293 |
| Dec 12, 2023 | 7.50p | 5.50p | 5.50p | 5.00p | 20,052 |
| Dec 4, 2023 | 7.50p | 9.40p | 9.40p | 7.50p | 298 |
| Nov 21, 2023 | 7.50p | 5.10p | 5.10p | 7.50p | 221 |
| Nov 20, 2023 | 7.50p | 5.00p | 5.00p | 7.50p | 25,000 |
| Nov 16, 2023 | 7.50p | 9.40p | 9.40p | 7.50p | 404 |
| Nov 14, 2023 | 7.50p | 5.10p | 5.10p | 7.50p | 14 |
| Nov 13, 2023 | 7.50p | 5.50p | 5.50p | 7.50p | 25,000 |
| Nov 10, 2023 | 7.50p | 9.40p | 9.40p | 7.50p | 85 |
| Nov 3, 2023 | 7.50p | 5.10p | 5.10p | 7.50p | 3 |
| Oct 27, 2023 | 7.50p | 5.10p | 5.10p | 7.50p | 5,456 |
| Oct 23, 2023 | 7.50p | 9.00p | 9.00p | 7.50p | 1,233 |
| Oct 19, 2023 | 7.50p | 9.00p | 9.00p | 7.50p | 5,456 |
| Oct 18, 2023 | 7.50p | 6.00p | 5.10p | 7.50p | 25,152 |
| Oct 16, 2023 | 7.50p | 9.00p | 9.00p | 7.50p | 27,645 |
| Oct 10, 2023 | 7.50p | 5.10p | 5.10p | 7.50p | 69 |
| Oct 6, 2023 | 7.50p | 9.21p | 9.21p | 7.50p | 65,082 |
| Oct 3, 2023 | 7.50p | 9.40p | 5.10p | 7.50p | 610 |
| Sep 29, 2023 | 7.50p | 5.10p | 5.10p | 7.50p | 27 |
| Sep 26, 2023 | 7.50p | 9.40p | 9.40p | 7.50p | 734 |
| Sep 18, 2023 | 7.50p | 5.10p | 5.10p | 7.50p | 92 |
| Sep 15, 2023 | 7.50p | 5.10p | 5.10p | 7.50p | 1 |
| Sep 14, 2023 | 7.50p | 8.00p | 8.00p | 7.50p | 1 |
| Sep 4, 2023 | 7.50p | 5.50p | 5.40p | 7.50p | 28,500 |
| Sep 1, 2023 | 7.50p | 9.40p | 9.40p | 7.50p | 5,319 |
| Aug 30, 2023 | 7.50p | 5.10p | 5.10p | 7.50p | 406 |
| Aug 29, 2023 | 7.50p | 5.40p | 5.40p | 7.50p | 7 |
| Aug 23, 2023 | 7.50p | 5.40p | 5.40p | 7.50p | 38 |
| Aug 21, 2023 | 7.50p | 5.40p | 5.40p | 7.50p | 2,100 |
| Aug 15, 2023 | 7.50p | 6.50p | 6.50p | 7.50p | 30,000 |
| Aug 10, 2023 | 7.50p | 9.60p | 9.60p | 7.50p | 2,083 |
| Aug 8, 2023 | 7.50p | 5.40p | 5.40p | 7.50p | 6 |
| Aug 1, 2023 | 7.50p | 5.40p | 5.40p | 7.50p | 211 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 148.80 | 7.36 |
| National Grid PLC | 880.80 | 4.48 |
| Qinetiq Group PLC | 445.40 | 3.68 |
| Wizz Air Holdings PLC | 2,274.00 | 3.55 |
| Patria Private Equity Trust PLC | 582.00 | 3.37 |
| Centrica PLC | 143.55 | 3.16 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 126.20 | -5.68 |
| Auction Technology Group PLC | 523.00 | -5.08 |
| Associated British Foods PLC | 2,551.00 | -4.10 |
| Ferrexpo PLC | 43.05 | -3.26 |
| Ocado Group PLC | 370.70 | -3.34 |
| Rathbones Group PLC | 1,712.00 | -3.06 |