1. Share Prices

  2. Heiq PLC (HEIQ)

6.40p+0.79 (+13.99%)20 Sep 2024, 15:47
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
Sep 19, 20245.80p6.50p5.14p5.61p223,319
Sep 18, 20245.98p6.50p5.02p5.58p429,517
Sep 17, 20245.50p6.00p5.02p5.55p223,813
Sep 16, 20245.30p5.50p5.02p5.26p31,484
Sep 13, 20245.02p5.28p4.77p5.16p1,696,458
Sep 12, 20245.50p5.52p4.08p5.07p7,123,061
Sep 11, 20249.58p9.58p8.60p9.05p236,820
Sep 10, 202411.05p11.10p8.06p8.68p369,918
Sep 9, 20249.50p10.45p9.02p9.72p97,133
Sep 6, 202410.40p10.40p9.50p9.95p2,975
Sep 5, 202410.45p10.45p9.50p9.97p62,459
Sep 4, 20249.50p10.45p9.50p9.97p47,878
Sep 3, 202411.85p11.85p9.80p10.13p1,239
Sep 2, 202411.90p11.90p9.80p10.82p14,347
Aug 30, 20249.80p11.85p9.00p11.00p195,496
Aug 29, 20249.52p10.50p9.52p9.98p101,517
Aug 28, 202411.90p11.90p9.50p10.50p153,858
Aug 27, 20249.00p10.20p9.00p10.71p2,958
Aug 23, 202412.00p12.00p11.46p10.51p5,011
Aug 22, 202412.00p12.00p10.20p11.00p7,660
Aug 21, 202412.00p12.00p9.02p10.48p2,368
Aug 20, 202410.45p12.00p9.66p11.13p85,938
Aug 19, 202410.45p10.45p9.02p9.90p1,063
Aug 16, 202410.35p10.35p10.03p10.20p4,050
Aug 15, 20249.90p10.35p9.90p10.20p15,209
Aug 14, 202410.60p10.60p10.16p10.06p32,101
Aug 13, 202410.55p10.55p10.25p10.45p252,503
Aug 12, 202410.25p10.50p9.65p10.30p322,702
Aug 8, 20249.02p9.02p9.02p9.73p45,000
Aug 7, 202410.25p10.39p10.00p10.25p217,010
Aug 6, 202411.00p11.00p10.00p9.96p83,072
Aug 5, 20249.00p10.00p8.89p10.20p481,324
Aug 2, 20249.26p9.60p9.24p10.07p280,728
Aug 1, 202410.42p10.42p9.31p10.57p3,262
Jul 31, 20249.31p10.46p9.31p10.55p52,674
Jul 30, 20249.31p9.31p9.31p10.55p983
Jul 29, 20249.24p9.29p9.24p10.54p19,500
Jul 26, 202410.55p10.55p9.63p10.54p65,961
Jul 25, 20249.22p9.22p9.22p10.56p2,000
Jul 24, 20249.20p11.90p9.20p9.60p220,799
Jul 23, 20249.20p10.75p9.20p9.20p179,971
Jul 22, 20249.62p9.62p9.62p10.68p1,715
Jul 19, 20249.80p9.80p9.60p9.72p53,708
Jul 18, 202411.80p11.80p9.58p9.99p786,898
Jul 17, 202411.40p11.40p11.40p11.28p384
Jul 16, 202410.70p11.90p10.70p11.30p34,500
Jul 15, 202411.40p11.40p10.71p11.28p7,019
Jul 12, 202410.78p11.40p10.68p11.28p16,958
Jul 11, 202411.70p11.70p10.65p11.28p48,486
Jul 9, 202410.78p10.78p10.78p11.28p1,219
12345
Showing 1 to 50 of 215

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC619.0011.73
Centamin PLC154.401.91
Hammerson PLC31.321.89
Ip Group PLC48.601.78
Senior PLC155.401.57
Bytes Technology Group PLC519.001.47

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.90-19.03
Close Brothers Group PLC440.74-11.50
Bridgepoint Group PLC343.40-10.39
Johnson Matthey PLC1,472.00-8.40
Dowlais Group PLC59.10-6.34
Firstgroup PLC145.95-5.10