Shares Magazine
4.00p+0.00 (+0.00%)13 Mar 2025, 11:58
Aiq Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 13, 2025 | 4.00p | 2.50p | 2.50p | 4.00p | 100,000 |
| Mar 12, 2025 | 4.00p | 4.20p | 4.20p | 4.00p | 23,714 |
| Feb 27, 2025 | 4.00p | 2.10p | 2.10p | 4.00p | 6,350 |
| Feb 18, 2025 | 4.00p | 4.88p | 4.80p | 4.00p | 62,600 |
| Feb 17, 2025 | 4.00p | 4.88p | 4.88p | 4.00p | 922 |
| Feb 10, 2025 | 4.00p | 4.88p | 4.88p | 4.00p | 491 |
| Feb 5, 2025 | 4.00p | 2.50p | 2.50p | 4.00p | 100,000 |
| Feb 4, 2025 | 4.00p | 4.88p | 4.88p | 4.00p | 12,006 |
| Feb 3, 2025 | 4.00p | 6.00p | 2.26p | 4.00p | 12,483 |
| Jan 31, 2025 | 3.00p | 4.90p | 3.90p | 4.00p | 37,879 |
| Jan 30, 2025 | 3.00p | 4.90p | 4.90p | 3.00p | 704 |
| Jan 28, 2025 | 3.00p | 1.67p | 1.67p | 3.00p | 147 |
| Dec 31, 2024 | 3.00p | 1.67p | 1.67p | 3.00p | 16,000 |
| 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 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.