Shares Magazine
6.00p+0.00 (+0.00%)16 Sep 2025, 08:05
Aiq Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2025 | 6.00p | 4.55p | 4.55p | 6.00p | 12,666 |
| Sep 12, 2025 | 6.00p | 7.90p | 7.40p | 6.00p | 75,067 |
| Sep 11, 2025 | 6.00p | 7.40p | 7.40p | 6.00p | 16,067 |
| Sep 10, 2025 | 6.00p | 4.36p | 4.36p | 6.00p | 4,679 |
| Sep 9, 2025 | 6.00p | 4.36p | 4.36p | 6.00p | 140,000 |
| Sep 8, 2025 | 6.00p | 4.36p | 4.36p | 6.00p | 47 |
| Sep 4, 2025 | 6.00p | 7.96p | 7.96p | 6.00p | 7,395 |
| Sep 3, 2025 | 6.00p | 4.20p | 4.20p | 6.00p | 3,082 |
| Sep 2, 2025 | 6.00p | 7.88p | 7.88p | 6.00p | 1,002 |
| Sep 1, 2025 | 6.00p | 7.96p | 7.96p | 6.00p | 2,362 |
| Aug 29, 2025 | 4.00p | 6.97p | 5.98p | 6.00p | 14,201 |
| Aug 28, 2025 | 4.00p | 5.50p | 4.00p | 4.00p | 125,000 |
| Aug 26, 2025 | 4.00p | 3.11p | 3.02p | 4.00p | 28,923 |
| Aug 21, 2025 | 4.00p | 5.41p | 3.02p | 4.00p | 256,578 |
| Aug 20, 2025 | 4.00p | 4.75p | 4.75p | 4.00p | 10,000 |
| Aug 19, 2025 | 4.00p | 4.75p | 4.75p | 4.00p | 2,000 |
| Aug 15, 2025 | 4.00p | 4.75p | 4.75p | 4.00p | 16,642 |
| Aug 14, 2025 | 3.50p | 4.50p | 2.70p | 4.00p | 268,048 |
| Aug 11, 2025 | 3.50p | 2.03p | 2.03p | 3.50p | 841 |
| Aug 8, 2025 | 3.50p | 4.50p | 4.50p | 3.50p | 1,121 |
| Aug 7, 2025 | 3.50p | 4.77p | 4.77p | 3.50p | 136,165 |
| Aug 6, 2025 | 3.50p | 4.20p | 4.20p | 3.50p | 15 |
| Aug 5, 2025 | 3.50p | 4.25p | 4.25p | 3.50p | 7,976 |
| Aug 4, 2025 | 3.50p | 2.15p | 2.15p | 3.50p | 100 |
| Jul 31, 2025 | 3.50p | 4.45p | 4.25p | 3.50p | 2,334 |
| Jul 28, 2025 | 4.00p | 4.64p | 4.50p | 4.00p | 8,466 |
| Jul 25, 2025 | 4.00p | 2.30p | 2.30p | 4.00p | 100 |
| Jul 24, 2025 | 4.00p | 2.00p | 2.00p | 4.00p | 539 |
| Jul 22, 2025 | 4.00p | 2.30p | 2.30p | 4.00p | 105,874 |
| Jul 15, 2025 | 4.00p | 4.69p | 4.69p | 4.00p | 2,773 |
| Jul 14, 2025 | 4.00p | 4.69p | 4.69p | 4.00p | 1,878 |
| Jul 10, 2025 | 4.00p | 5.00p | 2.30p | 4.00p | 109,505 |
| Jul 8, 2025 | 4.00p | 2.26p | 2.26p | 4.00p | 500 |
| Jul 7, 2025 | 4.00p | 2.30p | 2.26p | 4.00p | 50,279 |
| Jul 2, 2025 | 4.00p | 2.26p | 2.26p | 4.00p | 368 |
| Jun 26, 2025 | 4.00p | 6.00p | 6.00p | 4.00p | 1,282 |
| Jun 23, 2025 | 4.00p | 4.80p | 4.80p | 4.00p | 72,739 |
| Jun 18, 2025 | 4.00p | 4.84p | 4.84p | 4.00p | 3 |
| Jun 17, 2025 | 4.00p | 3.00p | 3.00p | 4.00p | 50,000 |
| Jun 16, 2025 | 4.00p | 2.30p | 2.30p | 4.00p | 4,199 |
| Jun 10, 2025 | 4.00p | 4.84p | 4.84p | 4.00p | 269 |
| Jun 3, 2025 | 4.00p | 2.00p | 2.00p | 4.00p | 50 |
| May 29, 2025 | 4.00p | 6.00p | 4.84p | 4.00p | 27,000 |
| May 27, 2025 | 4.00p | 4.84p | 2.30p | 4.00p | 1,001 |
| May 19, 2025 | 4.00p | 2.25p | 2.25p | 4.00p | 2,439 |
| May 16, 2025 | 4.00p | 4.84p | 2.04p | 4.00p | 1,218 |
| May 15, 2025 | 4.00p | 4.95p | 4.95p | 4.00p | 1,171 |
| May 7, 2025 | 4.00p | 2.41p | 2.41p | 4.00p | 132,984 |
| May 6, 2025 | 4.00p | 4.95p | 2.41p | 4.00p | 23,001 |
| May 1, 2025 | 4.00p | 4.95p | 4.95p | 4.00p | 40,282 |
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 |
|---|---|---|
| Moonpig Group PLC | 210.43 | 6.17 |
| Prs Reit (The) PLC | 111.40 | 6.50 |
| Centrica PLC | 166.90 | 2.17 |
| Rank Group PLC | 138.20 | 2.07 |
| Brunner Investment Trust PLC | 1,462.00 | 1.95 |
| Caledonia Investments PLC | 380.00 | 1.88 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diversified Energy Company PLC | 1,081.00 | -3.65 |
| Hochschild Mining PLC | 309.43 | -2.82 |
| Fresnillo PLC | 2,176.75 | -2.91 |
| Endeavour Mining PLC | 2,812.00 | -1.68 |
| Kier Group PLC | 203.00 | -1.22 |
| Anglo American PLC | 2,535.00 | -1.59 |