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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
AIQ Limited (DI) (AIQ) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/12/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 06/12/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/12/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 04/12/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 03/12/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/11/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 29/11/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 28/11/2018 | 19.50p | 19.50p | 18.10p | 19.50p | 49 |
| 27/11/2018 | 19.50p | 20.00p | 19.50p | 19.50p | 0 |
| 26/11/2018 | 23.00p | 23.00p | 19.50p | 19.50p | 0 |
| 23/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 22/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 21/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 20/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 19/11/2018 | 23.00p | 23.00p | 21.00p | 23.00p | 48 |
| 16/11/2018 | 23.00p | 23.00p | 21.10p | 23.00p | 493 |
| 15/11/2018 | 23.00p | 23.00p | 21.10p | 23.00p | 1 |
| 14/11/2018 | 23.00p | 23.00p | 21.10p | 23.00p | 1 |
| 13/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 12/11/2018 | 23.00p | 23.00p | 21.10p | 23.00p | 101 |
| 09/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 08/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 07/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 06/11/2018 | 23.00p | 23.00p | 21.10p | 23.00p | 346 |
| 05/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 02/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 01/11/2018 | 24.50p | 24.50p | 21.04p | 23.00p | 12283 |
| 31/10/2018 | 26.50p | 26.50p | 24.50p | 24.50p | 6781 |
| 30/10/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/10/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 26/10/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 25/10/2018 | 26.50p | 26.50p | 25.10p | 26.50p | 13 |
| 24/10/2018 | 25.00p | 26.50p | 25.00p | 26.50p | 5032 |
| 23/10/2018 | 23.00p | 25.00p | 23.00p | 25.00p | 13000 |
| 22/10/2018 | 23.00p | 23.00p | 21.10p | 23.00p | 5 |
| 19/10/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 18/10/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 17/10/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 16/10/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/10/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 12/10/2018 | 21.50p | 23.00p | 21.50p | 23.00p | 10000 |
| 11/10/2018 | 26.50p | 26.50p | 21.00p | 21.50p | 7481 |
| 10/10/2018 | 28.00p | 28.00p | 26.50p | 28.00p | 30 |
| 09/10/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 08/10/2018 | 28.50p | 29.90p | 27.30p | 28.50p | 37500 |
| 05/10/2018 | 32.50p | 32.50p | 27.10p | 28.50p | 5004 |
| 04/10/2018 | 32.50p | 32.50p | 30.10p | 32.50p | 3 |
| 03/10/2018 | 32.50p | 32.50p | 30.10p | 32.50p | 53 |
| 02/10/2018 | 32.50p | 32.50p | 30.10p | 32.50p | 18 |
| 01/10/2018 | 32.50p | 32.50p | 30.10p | 32.50p | 57 |
| 28/09/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 27/09/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 26/09/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 25/09/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 24/09/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 21/09/2018 | 32.50p | 32.50p | 30.05p | 32.50p | 3414 |
| 20/09/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 548 |
| 19/09/2018 | 37.50p | 37.50p | 32.50p | 32.50p | 5000 |
| 18/09/2018 | 38.50p | 38.50p | 35.00p | 37.50p | 3812 |
| 17/09/2018 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 14/09/2018 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 13/09/2018 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 12/09/2018 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 11/09/2018 | 38.50p | 38.50p | 35.50p | 38.50p | 28 |
| 10/09/2018 | 38.50p | 38.50p | 35.50p | 38.50p | 3 |
| 07/09/2018 | 38.50p | 40.00p | 35.50p | 38.50p | 1011 |
| 06/09/2018 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 05/09/2018 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 04/09/2018 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 03/09/2018 | 38.50p | 40.50p | 38.50p | 38.50p | 260 |
| 31/08/2018 | 37.50p | 39.40p | 37.50p | 38.50p | 9400 |
| 30/08/2018 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 29/08/2018 | 38.50p | 38.50p | 35.10p | 37.50p | 8548 |
| 28/08/2018 | 38.50p | 41.90p | 38.50p | 38.50p | 1431 |
| 24/08/2018 | 38.50p | 41.90p | 38.50p | 38.50p | 1098 |
| 23/08/2018 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 22/08/2018 | 38.50p | 38.50p | 38.50p | 38.50p | 7000 |
| 21/08/2018 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 20/08/2018 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 17/08/2018 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 16/08/2018 | 35.00p | 39.10p | 35.00p | 38.50p | 3011 |
| 15/08/2018 | 35.00p | 35.00p | 33.20p | 35.00p | 9294 |
| 14/08/2018 | 30.50p | 38.00p | 30.50p | 35.00p | 55310 |
| 13/08/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 10/08/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 09/08/2018 | 30.50p | 30.50p | 28.36p | 30.50p | 62 |
| 08/08/2018 | 30.00p | 30.50p | 30.00p | 30.50p | 14727 |
| 07/08/2018 | 30.00p | 31.50p | 28.30p | 30.00p | 15066 |
| 06/08/2018 | 29.00p | 30.00p | 29.00p | 30.00p | 50000 |
| 03/08/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 02/08/2018 | 29.00p | 29.00p | 28.40p | 29.00p | 15000 |
| 01/08/2018 | 29.00p | 29.00p | 28.50p | 29.00p | 15000 |
| 31/07/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 30/07/2018 | 29.00p | 29.00p | 28.30p | 29.00p | 37 |
| 27/07/2018 | 29.00p | 29.50p | 29.00p | 29.00p | 10000 |
| 26/07/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 25/07/2018 | 29.00p | 29.50p | 29.00p | 29.00p | 2000 |
| 24/07/2018 | 30.50p | 30.50p | 28.00p | 29.00p | 737 |
| 23/07/2018 | 30.50p | 30.70p | 28.55p | 30.50p | 8047 |
| 20/07/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 19/07/2018 | 30.50p | 30.50p | 28.55p | 30.50p | 12436 |
| 18/07/2018 | 30.50p | 30.70p | 30.50p | 30.50p | 5700 |
| 17/07/2018 | 30.50p | 30.70p | 30.50p | 30.50p | 5001 |
| 16/07/2018 | 30.50p | 31.00p | 30.50p | 30.50p | 6000 |
| 13/07/2018 | 30.50p | 30.50p | 28.30p | 30.50p | 24750 |
| 12/07/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 11/07/2018 | 30.50p | 30.50p | 28.30p | 30.50p | 773 |
| 10/07/2018 | 30.50p | 31.00p | 28.35p | 30.50p | 30500 |
| 09/07/2018 | 30.50p | 30.70p | 28.30p | 30.50p | 2692 |
| 06/07/2018 | 30.50p | 30.50p | 28.30p | 30.50p | 1911 |
| 05/07/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 04/07/2018 | 29.00p | 30.50p | 29.00p | 30.50p | 26000 |
| 03/07/2018 | 30.00p | 30.00p | 28.30p | 29.00p | 25534 |
| 02/07/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 29/06/2018 | 29.50p | 30.70p | 29.50p | 30.00p | 13000 |
| 28/06/2018 | 29.50p | 30.00p | 29.50p | 29.50p | 10000 |
| 27/06/2018 | 29.50p | 30.00p | 29.50p | 29.50p | 5000 |
| 26/06/2018 | 29.50p | 29.50p | 27.55p | 29.50p | 432 |
| 25/06/2018 | 30.50p | 30.50p | 27.46p | 29.50p | 32874 |
| 22/06/2018 | 30.50p | 32.00p | 27.20p | 30.50p | 37580 |
| 21/06/2018 | 26.00p | 32.85p | 26.00p | 30.50p | 120579 |
| 20/06/2018 | 24.50p | 27.00p | 24.50p | 26.00p | 11074 |
| 19/06/2018 | 24.50p | 26.90p | 24.50p | 24.50p | 10321 |
| 18/06/2018 | 24.50p | 27.00p | 24.50p | 24.50p | 3009 |
| 15/06/2018 | 21.50p | 25.00p | 21.50p | 24.50p | 51000 |
| 14/06/2018 | 25.00p | 25.00p | 20.16p | 25.00p | 68080 |
| 13/06/2018 | 37.50p | 37.50p | 22.00p | 22.00p | 73150 |
| 12/06/2018 | 37.50p | 40.00p | 37.50p | 37.50p | 5532 |
| 11/06/2018 | 55.00p | 55.00p | 35.00p | 37.50p | 44982 |
| 08/06/2018 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 07/06/2018 | 55.00p | 60.00p | 50.00p | 55.00p | 0 |
| 06/06/2018 | 55.00p | 55.00p | 51.50p | 55.00p | 13490 |
| 05/06/2018 | 60.00p | 60.00p | 55.00p | 55.00p | 18000 |
| 04/06/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 01/06/2018 | 60.00p | 60.00p | 56.00p | 60.00p | 58 |
| 31/05/2018 | 60.00p | 60.00p | 56.00p | 60.00p | 609 |
| 30/05/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 20000 |
| 29/05/2018 | 70.00p | 70.00p | 55.50p | 60.00p | 14225 |
| 25/05/2018 | 65.00p | 70.00p | 60.00p | 70.00p | 17658 |
| 24/05/2018 | 60.00p | 68.00p | 55.10p | 65.00p | 13299 |
| 23/05/2018 | 50.00p | 60.00p | 48.00p | 60.00p | 37774 |
| 22/05/2018 | 75.00p | 75.00p | 41.10p | 50.00p | 94124 |
| 21/05/2018 | 122.65p | 122.65p | 61.82p | 85.37p | 43721 |
| 18/05/2018 | 131.48p | 145.22p | 145.22p | 145.22p | 0 |
| 17/05/2018 | 131.48p | 145.22p | 145.22p | 145.22p | 0 |
| 16/05/2018 | 131.48p | 145.22p | 145.22p | 145.22p | 0 |
| 15/05/2018 | 131.48p | 145.22p | 145.22p | 145.22p | 0 |
| 14/05/2018 | 131.48p | 145.22p | 145.22p | 145.22p | 0 |
| 11/05/2018 | 131.48p | 145.22p | 145.22p | 145.22p | 0 |
| 10/05/2018 | 131.48p | 145.22p | 145.22p | 145.22p | 0 |
| 09/05/2018 | 131.48p | 145.22p | 145.22p | 145.22p | 0 |
| 08/05/2018 | 131.48p | 145.22p | 145.22p | 145.22p | 0 |
| 04/05/2018 | 131.48p | 145.22p | 145.22p | 145.22p | 0 |
| 03/05/2018 | 131.48p | 145.22p | 145.22p | 145.22p | 0 |
| 02/05/2018 | 131.48p | 145.22p | 145.22p | 145.22p | 0 |
| 01/05/2018 | 131.48p | 145.22p | 145.22p | 145.22p | 0 |
| 30/04/2018 | 131.48p | 145.22p | 145.22p | 145.22p | 0 |
| 27/04/2018 | 131.48p | 145.22p | 145.22p | 145.22p | 0 |
| 26/04/2018 | 131.48p | 145.22p | 145.22p | 145.22p | 0 |
| 25/04/2018 | 131.48p | 145.22p | 145.22p | 145.22p | 0 |
| 24/04/2018 | 131.48p | 145.22p | 145.22p | 145.22p | 0 |
| 23/04/2018 | 131.48p | 156.99p | 131.48p | 145.22p | 37053 |
| 20/04/2018 | 90.76p | 136.39p | 79.48p | 127.56p | 87528 |
| 19/04/2018 | 34.34p | 97.14p | 34.34p | 90.76p | 256699 |
| 18/04/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 17/04/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 16/04/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 13/04/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 12/04/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 11/04/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 10/04/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 09/04/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 06/04/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 05/04/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 04/04/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 03/04/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 29/03/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 28/03/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 27/03/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 26/03/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 23/03/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 22/03/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 21/03/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 20/03/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 19/03/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 16/03/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 15/03/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 14/03/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 13/03/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 12/03/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 09/03/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 08/03/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 07/03/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 06/03/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 05/03/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 02/03/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 01/03/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 28/02/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 27/02/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
| 26/02/2018 | 37.78p | 122.65p | 122.65p | 122.65p | 0 |
*Close Price adjusted for both dividends and splits