Shares Magazine
4.00p+0.00 (+0.00%)16 May 2025, 13:47
Aiq Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 15, 2025 | 4.00p | 4.95p | 4.95p | 4.00p | 1,171 |
| May 7, 2025 | 4.00p | 2.41p | 2.41p | 4.00p | 132,984 |
| May 6, 2025 | 4.00p | 4.95p | 2.41p | 4.00p | 23,001 |
| May 1, 2025 | 4.00p | 4.95p | 4.95p | 4.00p | 40,282 |
| Apr 24, 2025 | 4.00p | 5.44p | 5.44p | 4.00p | 1,396 |
| Apr 23, 2025 | 4.00p | 5.44p | 5.44p | 4.00p | 1,172 |
| Apr 15, 2025 | 4.00p | 3.00p | 3.00p | 4.00p | 100,000 |
| Apr 14, 2025 | 4.00p | 5.44p | 4.00p | 4.00p | 182,690 |
| Apr 10, 2025 | 4.00p | 3.90p | 3.90p | 4.00p | 12,514 |
| Apr 2, 2025 | 4.00p | 4.00p | 2.29p | 4.00p | 39,655 |
| Mar 13, 2025 | 4.00p | 2.50p | 2.50p | 4.00p | 100,000 |
| Mar 12, 2025 | 4.00p | 4.20p | 4.20p | 4.00p | 23,714 |
| Feb 27, 2025 | 4.00p | 2.10p | 2.10p | 4.00p | 6,350 |
| Feb 18, 2025 | 4.00p | 4.88p | 4.80p | 4.00p | 62,600 |
| Feb 17, 2025 | 4.00p | 4.88p | 4.88p | 4.00p | 922 |
| Feb 10, 2025 | 4.00p | 4.88p | 4.88p | 4.00p | 491 |
| Feb 5, 2025 | 4.00p | 2.50p | 2.50p | 4.00p | 100,000 |
| Feb 4, 2025 | 4.00p | 4.88p | 4.88p | 4.00p | 12,006 |
| Feb 3, 2025 | 4.00p | 6.00p | 2.26p | 4.00p | 12,483 |
| Jan 31, 2025 | 3.00p | 4.90p | 3.90p | 4.00p | 37,879 |
| Jan 30, 2025 | 3.00p | 4.90p | 4.90p | 3.00p | 704 |
| Jan 28, 2025 | 3.00p | 1.67p | 1.67p | 3.00p | 147 |
| Dec 31, 2024 | 3.00p | 1.67p | 1.67p | 3.00p | 16,000 |
| Dec 20, 2024 | 3.00p | 4.00p | 4.00p | 3.00p | 25,000 |
| Dec 19, 2024 | 3.00p | 4.00p | 4.00p | 3.00p | 1,351 |
| Dec 13, 2024 | 3.00p | 4.00p | 4.00p | 3.00p | 19 |
| Dec 9, 2024 | 3.00p | 1.25p | 1.25p | 3.00p | 1,956 |
| Dec 4, 2024 | 3.00p | 4.00p | 4.00p | 3.00p | 16,000 |
| Nov 29, 2024 | 3.00p | 4.00p | 4.00p | 3.00p | 28 |
| Nov 12, 2024 | 3.00p | 1.08p | 1.08p | 3.00p | 55 |
| Nov 11, 2024 | 3.00p | 4.10p | 4.10p | 3.00p | 12,097 |
| Nov 4, 2024 | 3.00p | 1.25p | 1.25p | 3.00p | 23,182 |
| Oct 15, 2024 | 3.00p | 1.25p | 1.25p | 3.00p | 19,780 |
| Oct 3, 2024 | 3.00p | 4.10p | 4.10p | 3.00p | 12,195 |
| Sep 30, 2024 | 3.00p | 1.08p | 1.08p | 3.00p | 34 |
| Sep 25, 2024 | 3.00p | 4.10p | 4.10p | 3.00p | 3,658 |
| Sep 5, 2024 | 3.00p | 4.10p | 1.08p | 3.00p | 5,184 |
| Sep 3, 2024 | 3.00p | 4.10p | 4.10p | 3.00p | 2,439 |
| Aug 23, 2024 | 3.00p | 4.10p | 4.10p | 3.00p | 4,878 |
| Aug 16, 2024 | 3.00p | 1.08p | 1.08p | 3.00p | 541 |
| Aug 5, 2024 | 3.00p | 1.25p | 1.25p | 3.00p | 1,472 |
| Aug 1, 2024 | 3.00p | 4.10p | 4.10p | 3.00p | 1 |
| Jul 15, 2024 | 3.50p | 4.10p | 4.10p | 3.50p | 8,390 |
| Jul 5, 2024 | 3.50p | 4.15p | 4.15p | 3.50p | 24,000 |
| Jul 4, 2024 | 3.50p | 3.00p | 3.00p | 3.50p | 50,000 |
| Jul 3, 2024 | 3.50p | 4.38p | 4.38p | 3.50p | 219 |
| Jun 25, 2024 | 3.00p | 4.38p | 4.38p | 3.50p | 10,541 |
| Jun 21, 2024 | 3.00p | 1.82p | 1.82p | 3.00p | 40 |
| Jun 20, 2024 | 3.00p | 4.50p | 4.50p | 3.00p | 1,956 |
| Jun 14, 2024 | 3.00p | 4.50p | 4.50p | 3.00p | 44,178 |
Most Read
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 |
|---|---|---|
| Close Brothers Group PLC | 368.60 | 6.84 |
| Premier Foods PLC | 212.00 | 5.74 |
| Greggs PLC | 2,038.00 | 4.25 |
| Burberry Group PLC | 1,004.50 | 4.01 |
| C&C Group PLC | 154.20 | 3.91 |
| Greencore Group PLC | 197.00 | 3.90 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Future PLC | 668.00 | -10.34 |
| Workspace Group PLC | 425.00 | -6.39 |
| Hochschild Mining PLC | 259.60 | -5.12 |
| Ferrexpo PLC | 65.20 | -4.96 |
| Anglo American PLC | 2,066.00 | -3.59 |
| Mobico Group PLC | 27.72 | -3.01 |