Shares Magazine
3.50p+0.00 (+0.00%)15 Jul 2024, 08:00
Aiq Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2024 | 4.00p | 3.00p | 3.00p | 4.00p | 50,000 |
| Feb 16, 2024 | 4.00p | 5.40p | 5.40p | 4.00p | 7,277 |
| Feb 8, 2024 | 4.00p | 3.00p | 3.00p | 4.00p | 22 |
| Feb 7, 2024 | 4.00p | 3.00p | 3.00p | 4.00p | 2,930 |
| Feb 6, 2024 | 4.00p | 5.80p | 5.80p | 4.00p | 17,172 |
| Feb 5, 2024 | 3.00p | 5.80p | 5.00p | 4.00p | 47,109 |
| Feb 2, 2024 | 3.00p | 5.00p | 5.00p | 3.00p | 39,920 |
| Feb 1, 2024 | 3.00p | 4.52p | 4.52p | 3.00p | 2,568 |
| Jan 31, 2024 | 3.50p | 2.06p | 2.06p | 4.00p | 3,574 |
| Jan 30, 2024 | 3.50p | 2.06p | 2.06p | 5.00p | 355 |
| Jan 24, 2024 | 3.50p | 4.64p | 4.64p | 5.00p | 100 |
| Jan 23, 2024 | 3.50p | 4.64p | 4.64p | 5.00p | 1,605 |
| Jan 16, 2024 | 5.00p | 3.00p | 3.00p | 3.50p | 75,000 |
| Jan 15, 2024 | 5.00p | 6.52p | 6.52p | 5.00p | 353 |
| Jan 11, 2024 | 5.00p | 3.10p | 3.10p | 5.00p | 50,000 |
| Dec 22, 2023 | 5.00p | 7.00p | 6.52p | 5.00p | 285,869 |
| Dec 20, 2023 | 5.00p | 6.52p | 6.52p | 5.00p | 4,954 |
| Dec 15, 2023 | 5.00p | 6.96p | 6.52p | 5.00p | 1,411 |
| Dec 14, 2023 | 5.00p | 3.08p | 3.08p | 5.00p | 525 |
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 |
|---|---|---|
| Ocado Group PLC | 424.10 | 12.17 |
| Rentokil Initial PLC | 482.90 | 7.77 |
| Aston Martin Lagonda Global Holdings PLC | 152.40 | 4.03 |
| Hammerson PLC | 30.00 | 3.31 |
| Burberry Group PLC | 719.80 | 3.18 |
| Ti Fluid Systems PLC | 137.20 | 3.16 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 2,030.00 | -10.02 |
| Easyjet PLC | 426.30 | -7.12 |
| Hochschild Mining PLC | 176.40 | -3.50 |
| International Consolidated Airlines Group S.A. | 164.20 | -3.41 |
| Centamin PLC | 127.80 | -2.96 |
| Harbourvest Global Private Equity Limited | 2,525.00 | -2.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.