Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Heiq (HEIQ) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/11/2024 | 3.70p | 4.99p | 3.70p | 4.50p | 1250466 |
| 14/11/2024 | 4.00p | 4.20p | 3.60p | 3.90p | 143942 |
| 13/11/2024 | 4.20p | 4.99p | 3.50p | 4.16p | 484849 |
| 12/11/2024 | 3.90p | 4.00p | 3.51p | 4.00p | 1007216 |
| 11/11/2024 | 4.00p | 4.01p | 3.54p | 3.65p | 254368 |
| 08/11/2024 | 3.80p | 3.92p | 3.80p | 3.90p | 111049 |
| 07/11/2024 | 3.61p | 4.09p | 3.61p | 3.83p | 289258 |
| 06/11/2024 | 3.78p | 3.81p | 3.60p | 3.68p | 674422 |
| 05/11/2024 | 3.80p | 3.86p | 3.71p | 3.76p | 262550 |
| 04/11/2024 | 3.86p | 4.16p | 3.60p | 3.80p | 413203 |
| 01/11/2024 | 3.97p | 4.49p | 3.53p | 3.76p | 877557 |
| 31/10/2024 | 3.70p | 3.99p | 3.70p | 3.88p | 134334 |
| 30/10/2024 | 3.55p | 4.49p | 3.55p | 3.85p | 551851 |
| 29/10/2024 | 4.74p | 4.74p | 4.05p | 4.40p | 1087856 |
| 28/10/2024 | 3.52p | 4.53p | 3.52p | 4.53p | 445882 |
| 25/10/2024 | 2.91p | 3.99p | 2.91p | 3.47p | 715007 |
| 24/10/2024 | 2.61p | 3.10p | 2.59p | 2.68p | 7318254 |
| 23/10/2024 | 2.70p | 3.00p | 2.50p | 2.68p | 2874382 |
| 22/10/2024 | 2.00p | 3.00p | 1.00p | 2.75p | 25827244 |
| 21/10/2024 | 5.50p | 5.57p | 5.50p | 5.57p | 39574 |
| 18/10/2024 | 5.50p | 5.78p | 5.50p | 5.69p | 19561 |
| 17/10/2024 | 5.70p | 6.48p | 5.50p | 5.69p | 67659 |
| 16/10/2024 | 5.80p | 5.94p | 5.80p | 5.94p | 6031 |
| 15/10/2024 | 5.70p | 6.50p | 5.70p | 5.90p | 85195 |
| 14/10/2024 | 6.20p | 6.20p | 5.80p | 6.00p | 9549 |
| 11/10/2024 | 5.80p | 6.39p | 5.42p | 6.39p | 45827 |
| 10/10/2024 | 5.50p | 6.29p | 5.30p | 6.29p | 593334 |
| 09/10/2024 | 6.02p | 6.02p | 5.44p | 5.47p | 451442 |
| 08/10/2024 | 6.02p | 6.51p | 6.02p | 6.51p | 1924 |
| 07/10/2024 | 6.20p | 6.88p | 6.02p | 6.51p | 46274 |
| 04/10/2024 | 7.00p | 7.00p | 6.52p | 6.76p | 50637 |
| 03/10/2024 | 7.00p | 7.00p | 6.80p | 6.90p | 7815 |
| 02/10/2024 | 7.14p | 7.14p | 6.02p | 6.92p | 1262791 |
| 01/10/2024 | 7.00p | 8.00p | 7.00p | 7.51p | 120354 |
| 30/09/2024 | 7.02p | 8.48p | 7.02p | 7.35p | 123524 |
| 27/09/2024 | 7.02p | 8.50p | 7.02p | 7.56p | 179279 |
| 26/09/2024 | 7.02p | 8.48p | 7.02p | 7.75p | 18469 |
| 25/09/2024 | 8.48p | 8.50p | 7.00p | 7.02p | 733356 |
| 24/09/2024 | 8.00p | 8.68p | 7.20p | 7.98p | 315058 |
| 23/09/2024 | 7.00p | 8.00p | 6.02p | 7.56p | 733389 |
| 20/09/2024 | 6.00p | 7.00p | 5.02p | 6.51p | 538204 |
| 19/09/2024 | 5.80p | 6.50p | 5.14p | 5.61p | 223319 |
| 18/09/2024 | 5.98p | 6.50p | 5.02p | 5.58p | 429517 |
| 17/09/2024 | 5.50p | 6.00p | 5.02p | 5.55p | 223813 |
| 16/09/2024 | 5.30p | 5.50p | 5.02p | 5.26p | 31485 |
| 13/09/2024 | 5.02p | 5.28p | 4.77p | 5.16p | 1696458 |
| 12/09/2024 | 5.50p | 5.52p | 4.08p | 5.07p | 7123062 |
| 11/09/2024 | 9.58p | 9.58p | 8.60p | 9.05p | 236821 |
| 10/09/2024 | 11.05p | 11.10p | 8.06p | 8.68p | 369918 |
| 09/09/2024 | 9.50p | 10.45p | 9.02p | 9.72p | 97133 |
| 06/09/2024 | 10.40p | 10.40p | 9.50p | 9.95p | 2975 |
| 05/09/2024 | 10.45p | 10.45p | 9.50p | 9.98p | 62459 |
| 04/09/2024 | 9.50p | 10.45p | 9.50p | 9.98p | 47878 |
| 03/09/2024 | 11.85p | 11.85p | 9.80p | 10.13p | 1239 |
| 02/09/2024 | 11.90p | 11.90p | 9.80p | 10.83p | 14347 |
| 30/08/2024 | 9.80p | 11.85p | 9.00p | 11.00p | 195496 |
| 29/08/2024 | 9.52p | 10.50p | 9.52p | 9.99p | 101517 |
| 28/08/2024 | 11.90p | 11.90p | 9.50p | 10.50p | 153858 |
| 27/08/2024 | 9.00p | 10.71p | 9.00p | 10.71p | 2959 |
| 23/08/2024 | 12.00p | 12.00p | 10.51p | 10.51p | 5012 |
| 22/08/2024 | 12.00p | 12.00p | 10.20p | 11.00p | 7660 |
| 21/08/2024 | 12.00p | 12.00p | 9.02p | 10.49p | 2368 |
| 20/08/2024 | 10.45p | 12.00p | 9.66p | 11.13p | 85938 |
| 19/08/2024 | 10.45p | 10.45p | 9.02p | 9.90p | 1063 |
| 16/08/2024 | 10.35p | 10.35p | 10.03p | 10.20p | 4050 |
| 15/08/2024 | 9.90p | 10.35p | 9.90p | 10.20p | 15209 |
| 14/08/2024 | 10.60p | 10.60p | 10.06p | 10.06p | 32101 |
| 13/08/2024 | 10.55p | 10.55p | 10.25p | 10.45p | 252503 |
| 12/08/2024 | 10.25p | 10.50p | 9.65p | 10.30p | 322702 |
| 09/08/2024 | 9.02p | 10.01p | 9.25p | 9.74p | 0 |
| 08/08/2024 | 9.02p | 9.74p | 9.02p | 9.74p | 45000 |
| 07/08/2024 | 10.25p | 10.39p | 10.00p | 10.25p | 217010 |
| 06/08/2024 | 11.00p | 11.00p | 9.96p | 9.96p | 83072 |
| 05/08/2024 | 9.00p | 10.20p | 8.89p | 10.20p | 481324 |
| 02/08/2024 | 9.26p | 10.08p | 9.24p | 10.08p | 280728 |
| 01/08/2024 | 9.24p | 10.57p | 9.31p | 10.57p | 3262 |
| 31/07/2024 | 9.24p | 10.56p | 9.31p | 10.56p | 52674 |
| 30/07/2024 | 9.24p | 10.56p | 9.31p | 10.56p | 983 |
| 29/07/2024 | 9.24p | 10.55p | 9.24p | 10.55p | 19500 |
| 26/07/2024 | 9.22p | 10.56p | 9.63p | 10.55p | 65961 |
| 25/07/2024 | 9.22p | 10.56p | 9.22p | 10.56p | 2000 |
| 24/07/2024 | 9.20p | 11.90p | 9.20p | 9.60p | 220799 |
| 23/07/2024 | 9.20p | 10.75p | 9.20p | 9.20p | 179971 |
| 22/07/2024 | 9.80p | 10.68p | 9.62p | 10.68p | 1715 |
| 19/07/2024 | 9.80p | 9.80p | 9.60p | 9.72p | 53708 |
| 18/07/2024 | 11.80p | 11.80p | 9.58p | 9.99p | 786898 |
| 17/07/2024 | 10.70p | 11.40p | 11.28p | 11.28p | 384 |
| 16/07/2024 | 10.70p | 11.90p | 10.70p | 11.30p | 34500 |
| 15/07/2024 | 11.70p | 11.40p | 10.71p | 11.28p | 7019 |
| 12/07/2024 | 11.70p | 11.40p | 10.68p | 11.28p | 16958 |
| 11/07/2024 | 11.70p | 11.70p | 10.65p | 11.28p | 48486 |
| 10/07/2024 | 11.05p | 11.98p | 10.50p | 11.28p | 0 |
| 09/07/2024 | 11.05p | 11.28p | 10.78p | 11.28p | 1219 |
| 08/07/2024 | 11.05p | 11.20p | 10.74p | 11.20p | 75000 |
| 05/07/2024 | 11.05p | 11.48p | 11.05p | 11.48p | 1500 |
| 04/07/2024 | 11.00p | 11.85p | 11.00p | 11.48p | 179989 |
| 03/07/2024 | 10.50p | 12.48p | 11.43p | 11.45p | 0 |
| 02/07/2024 | 10.50p | 12.48p | 11.43p | 11.45p | 0 |
| 01/07/2024 | 10.50p | 11.85p | 10.50p | 11.45p | 73148 |
| 28/06/2024 | 11.00p | 12.48p | 11.98p | 11.98p | 0 |
| 27/06/2024 | 11.00p | 11.98p | 11.00p | 11.98p | 4250 |
| 26/06/2024 | 11.00p | 11.98p | 11.00p | 11.98p | 1749 |
| 25/06/2024 | 11.50p | 11.50p | 11.05p | 11.25p | 166056 |
| 24/06/2024 | 13.00p | 11.35p | 10.98p | 11.35p | 37032 |
| 21/06/2024 | 13.00p | 13.00p | 11.05p | 11.28p | 46400 |
| 20/06/2024 | 11.65p | 11.65p | 11.14p | 11.43p | 103867 |
| 19/06/2024 | 11.00p | 11.38p | 11.00p | 11.38p | 268600 |
| 18/06/2024 | 10.55p | 12.95p | 10.55p | 11.48p | 808178 |
| 17/06/2024 | 13.30p | 13.95p | 10.60p | 10.60p | 1056135 |
| 14/06/2024 | 13.95p | 14.00p | 13.50p | 13.53p | 153652 |
| 13/06/2024 | 13.95p | 14.37p | 13.37p | 13.63p | 40989 |
| 12/06/2024 | 13.60p | 13.63p | 13.33p | 13.63p | 40992 |
| 11/06/2024 | 14.10p | 14.10p | 12.65p | 13.28p | 6671 |
| 10/06/2024 | 13.00p | 14.73p | 13.73p | 13.98p | 0 |
| 07/06/2024 | 13.00p | 14.00p | 13.20p | 14.00p | 15607 |
| 06/06/2024 | 13.00p | 14.29p | 13.00p | 13.00p | 17175 |
| 05/06/2024 | 12.55p | 12.55p | 12.50p | 12.50p | 1501 |
| 04/06/2024 | 12.95p | 13.70p | 12.90p | 12.90p | 16486 |
| 03/06/2024 | 13.60p | 13.93p | 13.60p | 13.85p | 26166 |
| 31/05/2024 | 12.40p | 13.57p | 13.33p | 13.33p | 6000 |
| 30/05/2024 | 12.40p | 13.60p | 12.40p | 12.70p | 35583 |
| 29/05/2024 | 14.10p | 13.70p | 12.71p | 13.08p | 24146 |
| 28/05/2024 | 14.10p | 14.15p | 12.66p | 14.15p | 42096 |
| 24/05/2024 | 12.00p | 13.79p | 12.66p | 13.18p | 25759 |
| 23/05/2024 | 12.00p | 13.84p | 12.00p | 12.50p | 35874 |
| 22/05/2024 | 14.10p | 14.10p | 13.05p | 14.00p | 6632 |
| 21/05/2024 | 14.00p | 14.00p | 13.26p | 14.00p | 2002 |
| 20/05/2024 | 14.10p | 14.15p | 13.11p | 14.15p | 51332 |
| 17/05/2024 | 13.00p | 14.15p | 13.00p | 14.15p | 55119 |
| 16/05/2024 | 11.50p | 15.95p | 11.00p | 13.08p | 2414344 |
| 15/05/2024 | 11.00p | 11.00p | 10.30p | 10.68p | 52828 |
| 14/05/2024 | 9.98p | 10.95p | 9.12p | 10.53p | 1764273 |
| 13/05/2024 | 9.50p | 9.50p | 9.31p | 9.41p | 186716 |
| 10/05/2024 | 9.22p | 9.41p | 9.00p | 9.32p | 189876 |
| 09/05/2024 | 9.32p | 9.40p | 9.30p | 9.30p | 92500 |
| 08/05/2024 | 9.10p | 9.12p | 9.10p | 9.10p | 29086 |
| 07/05/2024 | 9.42p | 9.42p | 9.10p | 9.29p | 104458 |
| 03/05/2024 | 8.90p | 9.20p | 8.90p | 9.20p | 423929 |
| 02/05/2024 | 8.90p | 9.20p | 8.91p | 9.20p | 11301 |
| 01/05/2024 | 8.90p | 9.20p | 8.90p | 9.20p | 102932 |
| 30/04/2024 | 9.00p | 9.20p | 8.90p | 9.05p | 53651 |
| 29/04/2024 | 9.00p | 9.28p | 8.88p | 9.28p | 192267 |
| 26/04/2024 | 8.82p | 9.28p | 8.82p | 9.28p | 171213 |
| 25/04/2024 | 8.70p | 9.42p | 8.72p | 9.05p | 43893 |
| 24/04/2024 | 8.70p | 9.38p | 8.66p | 9.03p | 160950 |
| 23/04/2024 | 8.98p | 9.09p | 8.50p | 8.82p | 2393106 |
| 22/04/2024 | 8.90p | 10.43p | 8.78p | 8.78p | 622287 |
| 19/04/2024 | 8.62p | 8.88p | 8.61p | 8.74p | 33590 |
| 18/04/2024 | 8.52p | 8.96p | 8.63p | 8.96p | 400 |
| 17/04/2024 | 8.52p | 8.88p | 8.61p | 8.79p | 1217 |
| 16/04/2024 | 8.52p | 8.96p | 8.70p | 8.79p | 0 |
| 15/04/2024 | 8.52p | 8.82p | 8.50p | 8.70p | 2919690 |
| 12/04/2024 | 8.50p | 8.60p | 8.50p | 8.60p | 120074 |
| 11/04/2024 | 8.66p | 8.70p | 8.44p | 8.44p | 333049 |
| 10/04/2024 | 8.70p | 9.33p | 8.83p | 8.83p | 0 |
| 09/04/2024 | 8.70p | 9.32p | 8.58p | 9.32p | 99326 |
| 08/04/2024 | 9.98p | 8.90p | 8.80p | 8.90p | 134053 |
| 05/04/2024 | 9.98p | 9.00p | 8.90p | 9.00p | 750 |
| 04/04/2024 | 9.98p | 9.03p | 8.86p | 8.87p | 28414 |
| 03/04/2024 | 9.98p | 9.98p | 8.88p | 9.10p | 39967 |
| 02/04/2024 | 8.82p | 9.17p | 8.82p | 9.11p | 53873 |
| 28/03/2024 | 9.10p | 9.20p | 9.00p | 9.08p | 1494283 |
| 27/03/2024 | 9.15p | 9.17p | 9.15p | 9.15p | 454547 |
| 26/03/2024 | 9.15p | 9.59p | 9.15p | 9.38p | 47500 |
| 25/03/2024 | 9.20p | 9.55p | 9.20p | 9.55p | 155035 |
| 22/03/2024 | 9.35p | 9.65p | 9.15p | 9.48p | 183366 |
| 21/03/2024 | 9.20p | 9.58p | 9.20p | 9.58p | 1636 |
| 20/03/2024 | 9.35p | 9.63p | 9.35p | 9.30p | 105711 |
| 19/03/2024 | 9.35p | 9.63p | 9.35p | 9.63p | 42379 |
| 18/03/2024 | 9.35p | 9.77p | 9.35p | 9.40p | 43570 |
| 15/03/2024 | 9.50p | 9.85p | 9.30p | 9.35p | 182552 |
| 14/03/2024 | 9.15p | 9.25p | 9.00p | 9.25p | 171057 |
| 13/03/2024 | 9.40p | 9.40p | 9.00p | 9.28p | 427702 |
| 12/03/2024 | 8.55p | 9.20p | 8.55p | 9.20p | 7509105 |
| 11/03/2024 | 8.60p | 8.89p | 8.55p | 8.78p | 51236 |
| 08/03/2024 | 8.80p | 8.95p | 8.80p | 8.88p | 20594 |
| 07/03/2024 | 8.65p | 8.94p | 8.65p | 8.78p | 51414 |
| 06/03/2024 | 8.55p | 9.00p | 8.55p | 8.73p | 22000 |
| 05/03/2024 | 9.30p | 9.47p | 8.90p | 8.90p | 223540 |
| 04/03/2024 | 9.20p | 9.43p | 9.20p | 9.43p | 4106 |
| 01/03/2024 | 9.20p | 9.43p | 9.20p | 9.43p | 8877 |
| 29/02/2024 | 9.75p | 9.49p | 9.21p | 9.35p | 28417 |
| 28/02/2024 | 9.75p | 9.50p | 9.21p | 9.43p | 6222 |
| 27/02/2024 | 9.75p | 9.38p | 9.23p | 9.38p | 13021 |
| 26/02/2024 | 9.75p | 9.75p | 9.20p | 9.45p | 23131 |
| 23/02/2024 | 9.20p | 9.75p | 9.20p | 9.48p | 636452 |
| 22/02/2024 | 9.50p | 9.64p | 9.33p | 9.58p | 10013 |
| 21/02/2024 | 9.50p | 9.68p | 9.36p | 9.68p | 72896 |
| 20/02/2024 | 9.40p | 9.58p | 9.30p | 9.58p | 144579 |
| 19/02/2024 | 9.20p | 9.63p | 9.00p | 9.63p | 305059 |
| 16/02/2024 | 9.30p | 9.33p | 8.50p | 9.33p | 140530 |
| 15/02/2024 | 8.70p | 9.33p | 8.70p | 9.33p | 61440 |
| 14/02/2024 | 9.50p | 10.00p | 8.75p | 9.23p | 451098 |
| 13/02/2024 | 9.50p | 9.75p | 9.50p | 9.75p | 46309 |
| 12/02/2024 | 9.50p | 10.19p | 9.50p | 9.95p | 118040 |
| 09/02/2024 | 9.00p | 9.70p | 9.00p | 9.70p | 1043752 |
| 08/02/2024 | 9.00p | 9.30p | 9.00p | 9.30p | 71499 |
| 07/02/2024 | 10.40p | 10.40p | 9.60p | 9.70p | 71265 |
| 06/02/2024 | 9.00p | 9.85p | 9.00p | 9.48p | 138869 |
| 05/02/2024 | 9.60p | 10.00p | 9.60p | 10.00p | 12862 |
*Close Price adjusted for both dividends and splits