Shares Magazine
3.00p+0.00 (+0.00%)20 Dec 2024, 08:04
Aiq Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jun 10, 2024 | 3.00p | 1.80p | 1.80p | 3.00p | 39,522 |
| Jun 4, 2024 | 3.00p | 1.80p | 1.80p | 3.00p | 115,227 |
| May 29, 2024 | 3.00p | 4.52p | 4.52p | 3.00p | 3,318 |
| May 21, 2024 | 3.00p | 4.52p | 4.52p | 3.00p | 4,181 |
| May 20, 2024 | 3.00p | 4.52p | 4.52p | 3.00p | 4,160 |
| May 16, 2024 | 3.00p | 4.15p | 4.15p | 3.00p | 100,345 |
| May 14, 2024 | 3.00p | 5.00p | 5.00p | 3.00p | 12,281 |
| May 3, 2024 | 3.00p | 5.00p | 4.15p | 3.00p | 8,000 |
| Apr 30, 2024 | 3.00p | 4.15p | 4.15p | 3.00p | 11 |
| Apr 25, 2024 | 3.00p | 4.15p | 4.15p | 3.00p | 850 |
| Apr 24, 2024 | 3.00p | 5.00p | 2.50p | 3.00p | 106,106 |
| Apr 23, 2024 | 3.00p | 4.15p | 4.15p | 3.00p | 100 |
| Apr 10, 2024 | 3.00p | 5.21p | 5.21p | 3.00p | 115,227 |
| Apr 8, 2024 | 3.00p | 5.00p | 5.00p | 3.00p | 19,780 |
| Apr 3, 2024 | 3.00p | 4.52p | 4.52p | 3.00p | 841 |
| Apr 2, 2024 | 3.00p | 5.00p | 3.00p | 3.00p | 19,525 |
| Mar 22, 2024 | 3.00p | 4.52p | 4.52p | 3.00p | 88 |
| Mar 14, 2024 | 3.00p | 3.00p | 3.00p | 3.00p | 810 |
| Mar 8, 2024 | 3.00p | 4.52p | 4.52p | 3.00p | 2,000 |
| Mar 5, 2024 | 3.00p | 3.00p | 3.00p | 3.00p | 100,000 |
| Mar 4, 2024 | 3.00p | 5.00p | 5.00p | 3.00p | 4,780 |
| Mar 1, 2024 | 3.00p | 4.71p | 4.50p | 3.00p | 110,616 |
| Feb 28, 2024 | 3.00p | 3.00p | 3.00p | 3.00p | 711 |
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 |
|---|---|---|
| Raspberry Pi Holdings PLC | 588.00 | 15.75 |
| Bakkavor Group PLC | 146.50 | 5.40 |
| Harworth Group PLC | 166.50 | 3.74 |
| Metro Bank Holdings PLC | 99.90 | 3.63 |
| Carnival PLC | 1,887.00 | 3.62 |
| Harbourvest Global Private Equity Limited | 2,585.00 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Puretech Health PLC | 154.60 | -3.25 |
| Close Brothers Group PLC | 223.00 | -3.21 |
| European Opportunities Trust PLC | 770.00 | -3.14 |
| Games Workshop Group PLC | 13,000.00 | -2.99 |
| Pz Cussons PLC | 80.00 | -2.56 |
| Severn Trent PLC | 2,516.00 | -2.25 |
Risers/fallers data from previous trading day.