Shares Magazine
3.50p-1.35 (-38.57%)04 Aug 2025, 16:08
Aiq Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 24, 2025 | 4.00p | 5.44p | 5.44p | 4.00p | 1,396 |
| Apr 23, 2025 | 4.00p | 5.44p | 5.44p | 4.00p | 1,172 |
| Apr 15, 2025 | 4.00p | 3.00p | 3.00p | 4.00p | 100,000 |
| Apr 14, 2025 | 4.00p | 5.44p | 4.00p | 4.00p | 182,690 |
| Apr 10, 2025 | 4.00p | 3.90p | 3.90p | 4.00p | 12,514 |
| Apr 2, 2025 | 4.00p | 4.00p | 2.29p | 4.00p | 39,655 |
| 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 |
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 |
|---|---|---|
| Close Brothers Group PLC | 484.00 | 21.67 |
| Lloyds Banking Group PLC | 81.92 | 8.16 |
| Aston Martin Lagonda Global Holdings PLC | 71.55 | 6.71 |
| Watches Of Switzerland Group PLC | 347.60 | 6.36 |
| Clarkson PLC | 3,695.00 | 8.20 |
| 4Imprint Group PLC | 3,735.00 | 5.21 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Auction Technology Group PLC | 376.00 | -21.67 |
| Moonpig Group PLC | 201.00 | -4.51 |
| Senior PLC | 186.00 | -4.12 |
| Haleon PLC | 355.80 | -2.63 |
| Rentokil Initial PLC | 354.30 | -2.02 |
| Itv PLC | 80.10 | -2.02 |