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 |
|---|---|---|---|---|---|
| 19/01/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/01/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/01/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 14/01/2022 | 11.00p | 11.00p | 7.96p | 11.00p | 18 |
| 13/01/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 12/01/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 10/01/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/01/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 06/01/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 05/01/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 04/01/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/01/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 31/12/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/12/2021 | 11.00p | 11.00p | 8.88p | 11.00p | 2 |
| 29/12/2021 | 11.00p | 11.00p | 8.88p | 11.00p | 220 |
| 28/12/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/12/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/12/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/12/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/12/2021 | 11.00p | 11.00p | 8.88p | 11.00p | 184 |
| 21/12/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/12/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/12/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 16/12/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 15/12/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 14/12/2021 | 8.50p | 12.00p | 8.50p | 11.00p | 22391 |
| 13/12/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/12/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/12/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/12/2021 | 8.50p | 11.58p | 6.88p | 8.50p | 2000 |
| 07/12/2021 | 12.50p | 12.50p | 6.75p | 8.50p | 9835 |
| 06/12/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 03/12/2021 | 12.50p | 12.50p | 10.25p | 12.50p | 1087 |
| 02/12/2021 | 12.50p | 12.50p | 10.30p | 12.50p | 3 |
| 01/12/2021 | 13.50p | 14.40p | 10.42p | 12.50p | 12000 |
| 30/11/2021 | 13.50p | 13.50p | 10.42p | 13.50p | 582 |
| 29/11/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 26/11/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 25/11/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 24/11/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 23/11/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 1000 |
| 22/11/2021 | 13.50p | 13.50p | 10.42p | 13.50p | 2000 |
| 19/11/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 18/11/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 17/11/2021 | 13.50p | 14.40p | 10.42p | 13.50p | 18805 |
| 16/11/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 15/11/2021 | 13.50p | 13.50p | 10.84p | 13.50p | 1920 |
| 12/11/2021 | 13.50p | 15.25p | 10.42p | 13.50p | 6515 |
| 11/11/2021 | 13.50p | 15.25p | 13.50p | 13.50p | 9278 |
| 10/11/2021 | 12.50p | 14.70p | 12.50p | 13.50p | 5360 |
| 09/11/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 08/11/2021 | 15.00p | 15.00p | 11.55p | 12.50p | 9400 |
| 05/11/2021 | 15.00p | 16.00p | 11.55p | 15.00p | 12142 |
| 04/11/2021 | 15.00p | 15.00p | 11.55p | 15.00p | 686 |
| 03/11/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/11/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/11/2021 | 15.00p | 15.00p | 12.10p | 15.00p | 36179 |
| 29/10/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/10/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/10/2021 | 15.00p | 15.00p | 11.55p | 15.00p | 28051 |
| 26/10/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/10/2021 | 15.00p | 18.80p | 12.10p | 15.00p | 2609 |
| 22/10/2021 | 13.50p | 19.00p | 13.00p | 15.00p | 19565 |
| 21/10/2021 | 12.50p | 14.95p | 12.50p | 13.50p | 6608 |
| 20/10/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 19/10/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 18/10/2021 | 12.50p | 12.50p | 10.00p | 12.50p | 0 |
| 15/10/2021 | 12.50p | 12.50p | 12.00p | 12.50p | 10000 |
| 14/10/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 13/10/2021 | 13.50p | 13.50p | 10.42p | 12.50p | 514 |
| 12/10/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 11/10/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 08/10/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 07/10/2021 | 13.50p | 13.50p | 10.42p | 13.50p | 51 |
| 06/10/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 05/10/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 04/10/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 01/10/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 30/09/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 29/09/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 28/09/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 27/09/2021 | 13.50p | 13.50p | 10.42p | 13.50p | 1408 |
| 24/09/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 23/09/2021 | 15.00p | 15.00p | 13.50p | 13.50p | 5000 |
| 22/09/2021 | 16.00p | 16.00p | 14.25p | 15.00p | 8329 |
| 21/09/2021 | 16.00p | 19.84p | 15.00p | 16.00p | 18331 |
| 20/09/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/09/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/09/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/09/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/09/2021 | 16.00p | 16.00p | 14.30p | 16.00p | 220 |
| 13/09/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/09/2021 | 16.00p | 16.00p | 14.25p | 16.00p | 1838 |
| 09/09/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/09/2021 | 16.00p | 16.00p | 14.11p | 16.00p | 45 |
| 07/09/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 06/09/2021 | 16.00p | 16.00p | 14.00p | 16.00p | 1004 |
| 03/09/2021 | 16.00p | 16.00p | 13.00p | 16.00p | 50 |
| 02/09/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 01/09/2021 | 16.00p | 16.00p | 13.28p | 16.00p | 179 |
| 31/08/2021 | 17.50p | 20.00p | 16.00p | 16.00p | 0 |
| 30/08/2021 | 18.50p | 18.50p | 15.84p | 17.50p | 548 |
| 27/08/2021 | 18.50p | 18.50p | 15.84p | 17.50p | 548 |
| 26/08/2021 | 18.50p | 18.50p | 15.84p | 18.50p | 201 |
| 25/08/2021 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 24/08/2021 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 23/08/2021 | 18.50p | 18.50p | 15.84p | 18.50p | 822 |
| 20/08/2021 | 18.50p | 18.50p | 17.52p | 18.50p | 15356 |
| 19/08/2021 | 17.50p | 20.00p | 13.00p | 18.50p | 11625 |
| 18/08/2021 | 22.00p | 24.50p | 14.60p | 17.50p | 48099 |
| 17/08/2021 | 18.50p | 46.56p | 18.50p | 22.00p | 246468 |
| 16/08/2021 | 7.50p | 19.20p | 7.50p | 18.50p | 41452 |
| 13/08/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 12/08/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 11/08/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/08/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 09/08/2021 | 7.50p | 9.90p | 7.50p | 7.50p | 525 |
| 06/08/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/08/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/08/2021 | 5.50p | 7.50p | 5.50p | 7.50p | 10642 |
| 03/08/2021 | 5.50p | 6.97p | 4.48p | 5.50p | 6000 |
| 02/08/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/07/2021 | 5.50p | 8.00p | 5.50p | 5.50p | 0 |
| 29/07/2021 | 10.50p | 10.50p | 8.00p | 8.00p | 0 |
| 28/07/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 27/07/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 26/07/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 23/07/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 22/07/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 21/07/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 20/07/2021 | 10.50p | 10.50p | 6.09p | 10.50p | 19 |
| 19/07/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 16/07/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 15/07/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 14/07/2021 | 10.50p | 10.50p | 6.09p | 10.50p | 1800 |
| 13/07/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 12/07/2021 | 10.50p | 10.50p | 6.09p | 10.50p | 404 |
| 09/07/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 08/07/2021 | 10.50p | 14.75p | 6.09p | 10.50p | 33952 |
| 07/07/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 06/07/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 05/07/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 02/07/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 01/07/2021 | 10.50p | 14.01p | 6.27p | 10.50p | 4866 |
| 30/06/2021 | 10.50p | 10.50p | 6.09p | 10.50p | 171 |
| 29/06/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 28/06/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 25/06/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 24/06/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 23/06/2021 | 11.50p | 11.50p | 7.24p | 10.50p | 30978 |
| 22/06/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 21/06/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 18/06/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 17/06/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 16/06/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/06/2021 | 11.50p | 14.23p | 11.50p | 11.50p | 4500 |
| 14/06/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 11/06/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/06/2021 | 11.50p | 11.50p | 8.07p | 11.50p | 11 |
| 09/06/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 08/06/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 07/06/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 04/06/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 03/06/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 02/06/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 01/06/2021 | 11.50p | 14.23p | 11.50p | 11.50p | 686 |
| 31/05/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 28/05/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 27/05/2021 | 13.00p | 13.00p | 8.10p | 11.50p | 5888 |
| 26/05/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 25/05/2021 | 13.00p | 13.00p | 8.10p | 13.00p | 5300 |
| 24/05/2021 | 11.50p | 14.23p | 8.07p | 13.00p | 5521 |
| 21/05/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 20/05/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 19/05/2021 | 11.50p | 11.50p | 8.07p | 11.50p | 158 |
| 18/05/2021 | 11.50p | 11.50p | 8.00p | 11.50p | 3865 |
| 17/05/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 14/05/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 13/05/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 1177 |
| 12/05/2021 | 11.50p | 11.50p | 8.07p | 11.50p | 182 |
| 11/05/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/05/2021 | 11.50p | 14.23p | 11.50p | 11.50p | 1000 |
| 07/05/2021 | 11.50p | 11.50p | 8.07p | 11.50p | 28 |
| 06/05/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 05/05/2021 | 13.00p | 14.23p | 8.07p | 11.50p | 9010 |
| 04/05/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 03/05/2021 | 7.50p | 13.00p | 7.50p | 13.00p | 8890 |
| 30/04/2021 | 7.50p | 13.00p | 7.50p | 13.00p | 8890 |
| 29/04/2021 | 15.00p | 21.97p | 15.00p | 20.00p | 33884 |
| 28/04/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/04/2021 | 15.00p | 17.97p | 12.30p | 15.00p | 28855 |
| 26/04/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/04/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/04/2021 | 15.00p | 17.52p | 15.00p | 15.00p | 708 |
| 21/04/2021 | 15.00p | 17.52p | 12.30p | 15.00p | 15 |
| 20/04/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/04/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/04/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/04/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/04/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
*Close Price adjusted for both dividends and splits