73.00p-0.50 (-0.68%)08 Aug 2022, 11:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Heiq PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 5, 202273.50p74.00p74.00p73.50p12,000
Aug 4, 202273.50p75.00p72.87p73.50p14,600
Aug 3, 202273.50p74.00p72.06p73.50p101,820
Aug 2, 202273.50p74.00p72.10p73.50p616,450
Aug 1, 202272.50p74.00p71.95p73.50p55,447
Jul 29, 202272.50p72.50p71.00p72.50p7,270
Jul 28, 202272.50p71.12p71.12p72.50p7,496
Jul 27, 202272.50p71.03p71.00p72.50p5,135
Jul 26, 202273.50p74.61p71.08p72.50p64,918
Jul 25, 202274.00p73.40p73.22p74.00p34,226
Jul 22, 202274.00p74.65p74.65p74.00p400
Jul 21, 202273.00p74.67p72.50p74.00p516,477
Jul 20, 202273.00p75.00p72.16p73.00p141,583
Jul 19, 202274.00p76.00p72.00p73.00p24,600
Jul 18, 202274.00p74.90p73.16p74.00p9,910
Jul 15, 202277.50p75.41p72.00p74.00p288,860
Jul 14, 202277.50p77.10p77.10p77.50p3,750
Jul 13, 202277.50p77.80p77.16p77.50p4,934
Jul 12, 202277.50p77.81p77.50p77.50p5,000
Jul 11, 202277.50p77.84p77.10p77.50p5,000
Jul 8, 202276.50p77.75p75.75p77.50p80,509
Jul 7, 202275.50p76.00p75.12p75.50p474,715
Jul 6, 202278.00p78.00p74.00p75.50p155,360
Jul 5, 202281.00p79.98p75.00p78.00p112,424
Jul 4, 202280.50p80.24p80.06p80.50p1,357
Jul 1, 202280.50p80.02p77.00p80.50p36,986
Jun 30, 202281.50p82.50p80.00p80.50p36,804
Jun 29, 202282.50p83.00p82.00p82.50p21,000
Jun 28, 202282.50p83.00p82.00p82.50p140,720
Jun 27, 202282.50p82.95p82.00p82.50p69,950
Jun 24, 202287.00p86.00p81.70p82.00p200,472
Jun 23, 202289.00p88.12p84.00p87.00p78,387
Jun 22, 202289.00p89.50p88.12p89.00p159,602
Jun 21, 202289.00p90.00p88.12p89.00p120,965
Jun 20, 202292.50p92.00p88.00p88.00p24,685
Jun 17, 202292.50p92.00p92.00p92.50p5,000
Jun 16, 202296.00p95.25p91.40p92.50p66,740
Jun 15, 202296.00p96.48p95.00p96.00p49,778
Jun 14, 202297.00p98.00p96.00p96.00p318,643
Jun 13, 2022101.50p102.00p96.00p96.50p28,264
Jun 10, 2022103.50p103.50p100.00p101.50p28,129
Jun 9, 2022103.50p103.50p103.50p103.50p8,000
Jun 8, 2022103.50p103.50p102.00p103.50p212,089
Jun 7, 2022103.50p103.50p103.08p103.50p401,256
Jun 6, 2022103.50p103.08p102.72p103.50p5,722
Jun 1, 2022103.50p105.00p103.10p103.50p12,800
May 31, 2022102.00p105.00p102.00p103.50p172,911
May 30, 2022101.00p104.00p101.75p102.50p1,033,000
May 27, 202298.00p102.00p98.28p101.00p63,395
May 26, 202297.50p98.50p96.45p98.00p53,130
Showing 1 to 50 of 251