1. Share Prices

  2. Heiq PLC (HEIQ)

9.30p+0.20 (+2.20%)09 May 2024, 14:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Heiq PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 8, 20249.10p9.12p9.10p9.10p29,086
May 7, 20249.42p9.42p9.10p9.29p104,458
May 3, 20249.10p9.10p8.90p9.20p423,929
May 2, 20249.10p9.10p8.90p9.20p11,301
May 1, 20248.90p8.90p8.90p9.20p102,932
Apr 30, 20249.00p9.20p8.90p9.05p53,651
Apr 29, 20249.00p9.28p8.88p9.28p192,267
Apr 26, 20248.82p9.20p8.82p9.28p171,213
Apr 25, 20248.71p9.42p8.71p9.05p43,893
Apr 24, 20248.70p9.38p8.66p9.03p160,950
Apr 23, 20248.98p9.09p8.50p8.82p2,393,106
Apr 22, 20248.90p10.43p8.80p8.78p622,287
Apr 19, 20248.62p8.88p8.61p8.74p33,590
Apr 18, 20248.63p8.63p8.63p8.96p400
Apr 17, 20248.61p8.88p8.61p8.79p1,217
Apr 15, 20248.52p8.82p8.50p8.70p2,919,690
Apr 12, 20248.50p8.52p8.50p8.60p120,074
Apr 11, 20248.66p8.70p8.50p8.44p333,049
Apr 9, 20248.70p8.80p8.58p9.32p99,326
Apr 8, 20248.90p8.90p8.80p8.90p134,053
Apr 5, 20248.90p8.90p8.90p9.00p750
Apr 4, 20249.03p8.86p8.86p8.87p28,414
Apr 3, 20249.98p9.98p9.00p9.10p39,967
Apr 2, 20248.82p9.17p8.82p9.11p53,873
Mar 28, 20249.10p9.20p9.00p9.07p1,494,283
Mar 27, 20249.15p9.17p9.15p9.15p454,547
Mar 26, 20249.15p9.59p9.15p9.38p47,500
Mar 25, 20249.20p9.20p9.20p9.55p155,035
Mar 22, 20249.35p9.65p9.15p9.47p183,366
Mar 21, 20249.20p9.20p9.20p9.57p1,636
Mar 20, 20249.30p9.30p9.20p9.30p105,711
Mar 19, 20249.35p9.36p9.35p9.63p42,379
Mar 18, 20249.35p9.77p9.35p9.40p43,570
Mar 15, 20249.50p9.85p9.30p9.35p182,552
Mar 14, 20249.15p9.20p9.00p9.25p171,057
Mar 13, 20249.40p9.40p9.15p9.28p427,702
Mar 12, 20248.55p9.20p8.55p9.20p7,509,105
Mar 11, 20248.60p8.89p8.55p8.78p51,236
Mar 8, 20248.80p8.95p8.80p8.88p20,594
Mar 7, 20248.65p8.94p8.65p8.78p51,414
Mar 6, 20248.55p9.00p8.55p8.72p22,000
Mar 5, 20249.30p9.47p9.00p8.90p223,540
Mar 4, 20249.20p9.24p9.20p9.43p4,106
Mar 1, 20249.20p9.21p9.20p9.43p8,877
Feb 29, 20249.21p9.49p9.21p9.35p28,417
Feb 28, 20249.50p9.50p9.21p9.43p6,222
Feb 27, 20249.22p9.22p9.22p9.38p13,021
Feb 26, 20249.75p9.75p9.20p9.45p23,131
Feb 23, 20249.20p9.75p9.20p9.47p636,452
Feb 22, 20249.64p9.64p9.32p9.57p10,013
123
Showing 1 to 50 of 127

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC301.107.69
Hays PLC97.904.09
Watches Of Switzerland Group PLC336.803.63
Pz Cussons PLC105.603.33
Marshalls PLC292.503.17
Genuit Group PLC455.503.17