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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
AIQ Limited (DI) (AIQ) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/01/2021 | 15.00p | 17.90p | 15.00p | 16.50p | 10000 |
| 27/01/2021 | 15.00p | 15.00p | 12.66p | 15.00p | 11 |
| 26/01/2021 | 15.00p | 17.90p | 15.00p | 15.00p | 1000 |
| 25/01/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/01/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/01/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/01/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/01/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/01/2021 | 14.00p | 17.60p | 10.40p | 15.00p | 12272 |
| 15/01/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/01/2021 | 17.00p | 17.00p | 14.00p | 14.00p | 1104 |
| 13/01/2021 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 12/01/2021 | 17.00p | 17.90p | 14.12p | 17.00p | 5602 |
| 11/01/2021 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 08/01/2021 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 07/01/2021 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 06/01/2021 | 17.00p | 19.04p | 17.00p | 17.00p | 123 |
| 05/01/2021 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 04/01/2021 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/01/2021 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 31/12/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 30/12/2020 | 17.00p | 19.04p | 17.00p | 17.00p | 236 |
| 29/12/2020 | 20.00p | 20.00p | 16.00p | 17.00p | 21822 |
| 28/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 25/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 24/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 23/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 22/12/2020 | 20.00p | 20.00p | 16.00p | 20.00p | 10000 |
| 21/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 18/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/12/2020 | 20.00p | 20.00p | 16.64p | 20.00p | 41 |
| 16/12/2020 | 20.00p | 20.00p | 16.64p | 20.00p | 197 |
| 15/12/2020 | 20.00p | 20.00p | 16.64p | 20.00p | 57 |
| 14/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/12/2020 | 20.00p | 20.00p | 16.64p | 20.00p | 1763 |
| 10/12/2020 | 20.00p | 20.00p | 16.64p | 20.00p | 110 |
| 09/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/12/2020 | 20.00p | 20.00p | 16.64p | 20.00p | 55 |
| 07/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 04/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 03/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 02/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 01/12/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/11/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 27/11/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 26/11/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 25/11/2020 | 20.00p | 20.00p | 16.64p | 20.00p | 3807 |
| 24/11/2020 | 20.00p | 20.00p | 16.64p | 20.00p | 7 |
| 23/11/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 20/11/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/11/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 2800 |
| 18/11/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/11/2020 | 20.00p | 20.00p | 16.00p | 20.00p | 73 |
| 16/11/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 13/11/2020 | 19.00p | 22.80p | 19.00p | 20.00p | 2000 |
| 12/11/2020 | 19.00p | 23.50p | 19.00p | 19.00p | 817 |
| 10/11/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 09/11/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 06/11/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 05/11/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 04/11/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 03/11/2020 | 19.00p | 22.40p | 19.00p | 19.00p | 5000 |
| 02/11/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 30/10/2020 | 19.00p | 19.00p | 14.80p | 19.00p | 5 |
| 29/10/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 28/10/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 27/10/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/10/2020 | 19.00p | 22.40p | 19.00p | 19.00p | 2000 |
| 23/10/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 22/10/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 21/10/2020 | 19.00p | 22.40p | 14.80p | 19.00p | 2173 |
| 20/10/2020 | 20.00p | 22.40p | 16.50p | 19.00p | 12000 |
| 19/10/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/10/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/10/2020 | 19.50p | 21.88p | 19.50p | 20.00p | 2000 |
| 14/10/2020 | 24.00p | 26.80p | 18.10p | 19.50p | 28000 |
| 13/10/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 12/10/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 09/10/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 08/10/2020 | 24.00p | 24.00p | 20.50p | 24.00p | 1000 |
| 07/10/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 06/10/2020 | 24.00p | 26.80p | 24.00p | 24.00p | 6000 |
| 05/10/2020 | 25.00p | 28.50p | 20.00p | 24.00p | 9350 |
| 02/10/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/10/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 30/09/2020 | 25.00p | 28.50p | 21.00p | 25.00p | 4709 |
| 29/09/2020 | 21.00p | 25.00p | 21.00p | 25.00p | 5000 |
| 28/09/2020 | 20.00p | 24.50p | 20.00p | 20.00p | 15100 |
| 25/09/2020 | 19.00p | 22.52p | 19.00p | 20.00p | 12000 |
| 24/09/2020 | 19.00p | 20.92p | 19.00p | 19.00p | 1395 |
| 23/09/2020 | 19.00p | 20.60p | 19.00p | 19.00p | 3000 |
| 22/09/2020 | 19.00p | 20.60p | 16.28p | 19.00p | 4076 |
| 21/09/2020 | 19.00p | 20.92p | 19.00p | 19.00p | 2000 |
| 18/09/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 17/09/2020 | 20.50p | 20.50p | 16.60p | 19.00p | 14000 |
| 16/09/2020 | 20.00p | 21.36p | 20.00p | 20.50p | 2500 |
| 15/09/2020 | 20.00p | 21.36p | 20.00p | 20.00p | 1367 |
| 14/09/2020 | 20.00p | 21.36p | 20.00p | 20.00p | 5000 |
| 11/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 09/09/2020 | 20.00p | 20.00p | 18.64p | 20.00p | 9651 |
| 08/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 07/09/2020 | 20.00p | 20.00p | 18.00p | 20.00p | 135 |
| 04/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 03/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 02/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 01/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 31/08/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 28/08/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 27/08/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 26/08/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 25/08/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 24/08/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 21/08/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 20/08/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/08/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 18/08/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/08/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/08/2020 | 19.00p | 20.00p | 18.32p | 20.00p | 664 |
| 13/08/2020 | 19.00p | 19.00p | 18.32p | 19.00p | 32 |
| 12/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 11/08/2020 | 19.00p | 19.00p | 18.32p | 19.00p | 3553 |
| 10/08/2020 | 19.00p | 19.00p | 18.32p | 19.00p | 5 |
| 07/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 06/08/2020 | 19.00p | 19.00p | 18.32p | 19.00p | 37 |
| 05/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 04/08/2020 | 19.00p | 19.00p | 18.32p | 19.00p | 18 |
| 03/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 31/07/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 30/07/2020 | 20.00p | 20.00p | 18.64p | 19.00p | 33 |
| 29/07/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 28/07/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 27/07/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 24/07/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 23/07/2020 | 21.50p | 21.50p | 20.00p | 20.00p | 0 |
| 22/07/2020 | 21.50p | 21.50p | 19.12p | 21.50p | 110 |
| 21/07/2020 | 21.50p | 21.50p | 19.05p | 21.50p | 1672 |
| 20/07/2020 | 21.50p | 21.50p | 18.70p | 21.50p | 10 |
| 17/07/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 16/07/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 15/07/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/07/2020 | 21.50p | 21.50p | 18.70p | 21.50p | 402 |
| 13/07/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 10/07/2020 | 21.50p | 23.88p | 21.50p | 21.50p | 3000 |
| 09/07/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/07/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 07/07/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 06/07/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 03/07/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 02/07/2020 | 22.50p | 22.50p | 20.35p | 21.50p | 3027 |
| 01/07/2020 | 25.50p | 25.50p | 20.25p | 22.50p | 3936 |
| 30/06/2020 | 28.00p | 28.00p | 23.04p | 25.50p | 7859 |
| 29/06/2020 | 28.00p | 28.00p | 24.00p | 28.00p | 225 |
| 26/06/2020 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 25/06/2020 | 29.50p | 30.70p | 24.00p | 28.00p | 4413 |
| 24/06/2020 | 22.50p | 44.70p | 22.50p | 29.50p | 105201 |
| 23/06/2020 | 20.50p | 24.00p | 20.50p | 22.50p | 8000 |
| 22/06/2020 | 20.00p | 22.64p | 20.00p | 20.50p | 848 |
| 19/06/2020 | 23.50p | 23.50p | 20.00p | 20.00p | 10000 |
| 18/06/2020 | 23.50p | 24.00p | 23.50p | 24.00p | 1000 |
| 17/06/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 16/06/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 15/06/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/06/2020 | 23.50p | 23.50p | 20.42p | 23.50p | 250 |
| 10/06/2020 | 23.50p | 26.58p | 20.42p | 23.50p | 1175 |
| 09/06/2020 | 23.50p | 26.58p | 23.50p | 23.50p | 250 |
| 08/06/2020 | 23.50p | 26.65p | 23.50p | 23.50p | 1000 |
| 05/06/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 04/06/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/06/2020 | 22.50p | 24.75p | 22.50p | 23.50p | 2000 |
| 02/06/2020 | 22.50p | 24.40p | 22.50p | 22.50p | 1000 |
| 01/06/2020 | 21.50p | 24.40p | 20.25p | 22.50p | 4292 |
| 29/05/2020 | 23.00p | 24.16p | 21.04p | 21.50p | 6000 |
| 28/05/2020 | 24.50p | 24.68p | 21.14p | 23.00p | 8400 |
| 27/05/2020 | 27.50p | 28.50p | 23.05p | 24.50p | 17000 |
| 26/05/2020 | 26.50p | 29.44p | 26.50p | 27.50p | 1000 |
| 25/05/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 50000 |
| 22/05/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 50000 |
| 21/05/2020 | 28.50p | 28.50p | 28.00p | 28.50p | 10000 |
| 20/05/2020 | 31.00p | 32.60p | 30.00p | 30.00p | 50000 |
| 19/05/2020 | 31.50p | 32.62p | 31.00p | 31.00p | 1000 |
| 18/05/2020 | 30.00p | 32.00p | 28.12p | 31.50p | 1084 |
| 15/05/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 14/05/2020 | 30.00p | 32.00p | 27.12p | 30.00p | 2034 |
| 13/05/2020 | 29.00p | 31.52p | 26.00p | 30.00p | 10025 |
| 12/05/2020 | 31.50p | 31.50p | 28.56p | 29.00p | 5000 |
| 11/05/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 08/05/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 07/05/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 06/05/2020 | 34.50p | 34.50p | 31.00p | 31.50p | 5000 |
| 05/05/2020 | 36.50p | 36.50p | 33.00p | 34.50p | 20332 |
| 04/05/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 01/05/2020 | 36.50p | 36.50p | 34.58p | 36.50p | 5633 |
| 30/04/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 29/04/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 28/04/2020 | 36.50p | 38.40p | 36.50p | 36.50p | 2000 |
| 27/04/2020 | 36.50p | 38.60p | 36.50p | 36.50p | 4000 |
| 24/04/2020 | 36.50p | 38.69p | 33.00p | 33.00p | 7000 |
| 23/04/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 22/04/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
*Close Price adjusted for both dividends and splits