1. Share Prices

  2. Heiq PLC (HEIQ)

6.92p-0.67 (-8.92%)02 Oct 2024, 15:52
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
Oct 1, 20247.00p8.00p7.00p7.51p120,353
Sep 30, 20247.02p8.48p7.02p7.35p123,524
Sep 27, 20247.02p8.50p7.02p7.56p179,279
Sep 26, 20247.02p8.48p7.02p7.75p18,469
Sep 25, 20248.48p8.50p7.00p7.02p733,356
Sep 24, 20248.00p8.68p7.20p7.98p315,059
Sep 23, 20247.00p8.00p6.02p7.56p733,392
Sep 20, 20246.00p7.00p5.02p6.51p538,203
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
12345
Showing 1 to 50 of 223

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC114.005.95
Fidelity China Special Situations PLC236.005.59
Prudential PLC720.404.16
Coca-Cola Hbc AG2,722.003.18
Shell PLC2,529.502.08
Harbour Energy PLC276.201.81

Fallers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC108.00-7.85
Energean PLC851.09-6.37
Wizz Air Holdings PLC1,251.00-8.49
Jd Sports Fashion PLC141.65-5.25
Close Brothers Group PLC381.60-5.22
Easyjet PLC485.70-3.17