1. Share Prices

  2. Heiq PLC (HEIQ)

13.33p+0.63 (+4.92%)31 May 2024, 16:34
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 10, 202448.60p49.45p48.26p49.40p495,711
May 9, 202448.50p50.00p48.00p48.60p331,853
May 8, 202448.50p48.84p48.08p48.50p96,851
May 7, 202446.80p48.99p46.55p48.50p774,108
May 3, 202446.65p47.20p46.10p46.80p193,385
May 2, 202446.65p47.19p46.50p46.65p87,579
May 1, 202446.80p47.20p46.50p46.65p235,144
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, 202439.65p40.00p39.50p39.65p225,030
Mar 27, 202440.00p40.00p39.50p39.65p799,736
Mar 26, 202440.50p42.00p39.51p40.00p1,406,188
Mar 25, 202440.50p41.48p39.50p40.50p187,663
Mar 22, 202440.75p42.00p39.50p40.50p626,520
Mar 21, 202442.50p43.00p39.50p41.00p594,433
Mar 20, 202441.50p43.00p40.00p41.50p263,709
Mar 19, 202443.25p44.00p39.00p41.50p399,601
Mar 18, 202443.00p44.00p42.50p43.25p1,013,478
Mar 15, 202443.30p44.00p42.50p43.25p2,734,719
Mar 14, 202442.25p44.00p42.25p43.00p1,338,728
Mar 13, 202438.50p42.50p39.46p42.40p2,959,414
Mar 12, 202439.50p40.00p38.50p40.00p1,398,881
Mar 11, 202436.50p40.00p36.50p39.00p2,656,562
Mar 8, 202435.00p38.00p34.36p36.50p5,276,995
Mar 7, 202437.00p37.12p31.25p35.00p10,574,814
Mar 6, 202436.75p37.32p36.00p36.80p1,054,744
Mar 5, 202437.00p38.00p36.00p36.00p1,098,246
Mar 4, 202437.75p38.00p36.00p38.00p351,387
Mar 1, 202439.50p40.50p38.00p37.75p604,322
Feb 29, 202440.75p40.50p38.72p39.50p2,135,036
Feb 28, 202439.50p40.50p39.13p40.25p973,958
Feb 27, 202439.25p40.00p38.50p39.00p1,299,386
Feb 26, 202439.50p40.50p38.50p39.50p161,420
123
Showing 1 to 50 of 130

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:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Me Group International PLC182.805.18
Aston Martin Lagonda Global Holdings PLC145.204.76
National Grid PLC882.404.67
Wizz Air Holdings PLC2,292.004.37
Qinetiq Group PLC447.204.10
Dr. Martens PLC87.404.05

Fallers

CompanyPrice% Chg
Ferrexpo PLC41.55-6.63
Wood Group (John) PLC176.90-5.45
Auction Technology Group PLC522.00-5.26
Jd Sports Fashion PLC127.50-4.71
Associated British Foods PLC2,550.00-4.14
Marshalls PLC316.00-2.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.