Shares Magazine
6.33p+0.33 (+5.55%)05 Nov 2025, 08:12
Aiq Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2025 | 6.00p | 8.00p | 4.04p | 6.00p | 29,999 |
| Nov 3, 2025 | 6.00p | 4.04p | 4.04p | 6.00p | 12,611 |
| Oct 31, 2025 | 6.00p | 4.04p | 4.04p | 6.00p | 1,621 |
| Oct 30, 2025 | 6.00p | 4.04p | 4.00p | 6.00p | 30,005 |
| Oct 29, 2025 | 6.00p | 8.00p | 4.04p | 6.00p | 7,117 |
| Oct 28, 2025 | 6.00p | 4.50p | 4.50p | 6.00p | 100,000 |
| Oct 27, 2025 | 6.00p | 4.00p | 4.00p | 6.00p | 70,000 |
| Oct 24, 2025 | 6.00p | 7.00p | 7.00p | 6.00p | 14,285 |
| Oct 22, 2025 | 6.00p | 7.00p | 4.50p | 6.00p | 51,300 |
| Oct 20, 2025 | 6.00p | 7.28p | 7.28p | 6.00p | 810 |
| Oct 10, 2025 | 6.00p | 8.00p | 7.28p | 6.00p | 14,337 |
| Oct 8, 2025 | 6.00p | 5.06p | 5.06p | 6.00p | 33,898 |
| Oct 7, 2025 | 6.00p | 5.06p | 5.06p | 6.00p | 900 |
| Oct 6, 2025 | 6.00p | 7.40p | 5.00p | 6.00p | 57,036 |
| Oct 3, 2025 | 6.00p | 7.34p | 4.88p | 6.00p | 93,019 |
| Oct 2, 2025 | 6.00p | 7.40p | 5.00p | 6.00p | 67,027 |
| Oct 1, 2025 | 6.00p | 7.80p | 7.80p | 6.00p | 65,179 |
| Sep 30, 2025 | 6.00p | 7.80p | 4.92p | 6.00p | 18,674 |
| Sep 29, 2025 | 6.00p | 4.88p | 4.88p | 6.00p | 52,010 |
| Sep 26, 2025 | 6.00p | 4.92p | 4.92p | 6.00p | 12,314 |
| Sep 24, 2025 | 6.00p | 4.92p | 4.88p | 6.00p | 21,511 |
| Sep 22, 2025 | 6.00p | 7.80p | 7.80p | 6.00p | 493 |
| Sep 18, 2025 | 6.00p | 7.80p | 7.80p | 6.00p | 1,497 |
| Sep 17, 2025 | 6.00p | 7.90p | 4.55p | 6.00p | 49,394 |
| 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 |
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 |
|---|---|---|
| Ceres Power Holdings PLC | 377.00 | 20.52 |
| Bluefield Solar Income Fund Limited | 75.56 | 4.65 |
| Trainline PLC | 266.20 | 4.64 |
| Lancashire Holdings Limited | 672.95 | 4.17 |
| International Workplace Group PLC | 223.80 | 4.09 |
| Coca-Cola Europacific Partners PLC | 6,870.00 | 2.84 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tp Icap Group PLC | 246.50 | -5.92 |
| Playtech PLC | 236.50 | -4.44 |
| Allianz Technology Trust PLC | 519.00 | -3.17 |
| Raspberry Pi Holdings PLC | 338.94 | -2.88 |
| Fresnillo PLC | 2,118.00 | -2.49 |
| Polar Capital Technology Trust PLC | 461.69 | -2.29 |