AIQ Limited (DI) (AIQ) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AIQ Limited (DI)

Date Open High Low Close* Volume
21/04/2020 36.50p 38.00p 36.50p 36.50p 6000
20/04/2020 36.50p 36.50p 34.58p 36.50p 1330
17/04/2020 36.50p 37.98p 36.50p 36.50p 5000
16/04/2020 36.50p 38.00p 34.58p 38.00p 12560
15/04/2020 36.50p 36.50p 34.58p 36.50p 2049
14/04/2020 36.50p 39.00p 36.50p 36.50p 61982
13/04/2020 36.50p 38.40p 34.58p 36.50p 31365
10/04/2020 36.50p 38.40p 34.58p 36.50p 31365
09/04/2020 36.50p 38.40p 34.58p 36.50p 31365
08/04/2020 36.50p 38.00p 36.50p 38.00p 30000
07/04/2020 38.00p 39.00p 35.58p 36.50p 40233
06/04/2020 37.50p 39.00p 37.50p 39.00p 28500
03/04/2020 36.50p 40.00p 35.10p 37.50p 58294
02/04/2020 37.50p 39.70p 33.56p 38.00p 41570
01/04/2020 41.00p 41.00p 37.50p 37.50p 100
31/03/2020 47.50p 48.00p 32.55p 41.00p 115848
30/03/2020 20.50p 52.70p 20.50p 48.00p 188598
27/03/2020 17.50p 21.90p 17.50p 20.50p 27030
26/03/2020 21.50p 21.50p 16.00p 17.50p 13687
25/03/2020 27.50p 27.50p 27.50p 27.50p 0
24/03/2020 27.50p 27.50p 27.50p 27.50p 0
23/03/2020 27.50p 27.50p 27.50p 27.50p 0
20/03/2020 27.50p 27.50p 27.50p 27.50p 0
19/03/2020 27.50p 27.50p 27.50p 27.50p 0
18/03/2020 27.50p 27.50p 27.50p 27.50p 0
17/03/2020 27.50p 27.50p 27.50p 27.50p 0
16/03/2020 27.50p 27.50p 27.50p 27.50p 0
13/03/2020 27.50p 27.50p 27.50p 27.50p 0
12/03/2020 27.50p 27.50p 27.50p 27.50p 0
11/03/2020 27.50p 27.50p 27.50p 27.50p 0
10/03/2020 27.50p 27.50p 27.50p 27.50p 0
09/03/2020 27.50p 27.50p 27.50p 27.50p 0
06/03/2020 27.50p 27.50p 27.50p 27.50p 0
05/03/2020 27.50p 27.50p 27.50p 27.50p 0
04/03/2020 27.50p 27.50p 27.50p 27.50p 0
03/03/2020 27.50p 27.50p 27.50p 27.50p 0
02/03/2020 27.50p 27.50p 27.50p 27.50p 0
28/02/2020 27.50p 27.50p 27.50p 27.50p 0
27/02/2020 27.50p 27.50p 27.50p 27.50p 0
26/02/2020 27.50p 27.50p 27.50p 27.50p 0
25/02/2020 27.50p 27.50p 27.50p 27.50p 0
24/02/2020 27.50p 27.50p 27.50p 27.50p 0
21/02/2020 27.50p 27.50p 27.50p 27.50p 0
20/02/2020 27.50p 27.50p 27.50p 27.50p 0
19/02/2020 27.50p 27.50p 27.50p 27.50p 0
18/02/2020 27.50p 27.50p 27.50p 27.50p 0
17/02/2020 27.50p 27.50p 27.50p 27.50p 0
14/02/2020 27.50p 27.50p 27.50p 27.50p 0
13/02/2020 27.50p 27.50p 27.50p 27.50p 0
12/02/2020 27.50p 27.50p 27.50p 27.50p 0
11/02/2020 27.50p 27.50p 27.50p 27.50p 0
10/02/2020 27.50p 27.50p 27.50p 27.50p 0
07/02/2020 27.50p 27.50p 27.50p 27.50p 0
06/02/2020 27.50p 27.50p 27.50p 27.50p 0
05/02/2020 27.50p 27.50p 27.50p 27.50p 0
04/02/2020 27.50p 27.50p 27.50p 27.50p 0
03/02/2020 27.50p 27.50p 27.50p 27.50p 0
31/01/2020 27.50p 27.50p 27.50p 27.50p 0
30/01/2020 27.50p 27.50p 27.50p 27.50p 0
29/01/2020 27.50p 27.50p 27.50p 27.50p 0
28/01/2020 27.50p 27.50p 27.50p 27.50p 0
27/01/2020 27.50p 27.50p 27.50p 27.50p 0
24/01/2020 27.50p 27.50p 27.50p 27.50p 0
23/01/2020 27.50p 27.50p 27.50p 27.50p 0
22/01/2020 27.50p 27.50p 27.50p 27.50p 0
21/01/2020 27.50p 27.50p 27.50p 27.50p 0
20/01/2020 27.50p 27.50p 27.50p 27.50p 0
17/01/2020 27.50p 27.50p 27.50p 27.50p 0
16/01/2020 27.50p 27.50p 27.50p 27.50p 0
15/01/2020 27.50p 27.50p 27.50p 27.50p 0
14/01/2020 27.50p 27.50p 27.50p 27.50p 0
13/01/2020 27.50p 27.50p 27.50p 27.50p 0
10/01/2020 27.50p 27.50p 27.50p 27.50p 0
09/01/2020 27.50p 27.50p 27.50p 27.50p 0
08/01/2020 27.50p 27.50p 27.50p 27.50p 0
07/01/2020 27.50p 27.50p 27.50p 27.50p 0
06/01/2020 27.50p 27.50p 27.50p 27.50p 0
03/01/2020 27.50p 27.50p 27.50p 27.50p 0
02/01/2020 27.50p 27.50p 27.50p 27.50p 0
31/12/2019 27.50p 27.50p 27.50p 27.50p 0
30/12/2019 27.50p 27.50p 27.50p 27.50p 0
27/12/2019 27.50p 27.50p 27.50p 27.50p 0
24/12/2019 27.50p 27.50p 27.50p 27.50p 0
23/12/2019 27.50p 27.50p 27.50p 27.50p 0
20/12/2019 27.50p 27.50p 27.50p 27.50p 0
19/12/2019 27.50p 27.50p 27.50p 27.50p 0
18/12/2019 27.50p 27.50p 27.50p 27.50p 0
17/12/2019 27.50p 27.50p 27.50p 27.50p 0
16/12/2019 27.50p 27.50p 27.50p 27.50p 0
13/12/2019 27.50p 27.50p 27.50p 27.50p 0
12/12/2019 27.50p 27.50p 27.50p 27.50p 0
11/12/2019 27.50p 27.50p 27.50p 27.50p 0
10/12/2019 27.50p 27.50p 27.50p 27.50p 0
09/12/2019 27.50p 27.50p 27.50p 27.50p 0
06/12/2019 27.50p 27.50p 27.50p 27.50p 0
05/12/2019 27.50p 27.50p 27.50p 27.50p 0
04/12/2019 27.50p 27.50p 27.50p 27.50p 0
03/12/2019 27.50p 27.50p 27.50p 27.50p 0
02/12/2019 27.50p 27.50p 27.50p 27.50p 0
29/11/2019 27.50p 27.50p 27.50p 27.50p 0
28/11/2019 27.50p 27.50p 27.50p 27.50p 0
27/11/2019 27.50p 27.50p 27.50p 27.50p 0
26/11/2019 27.50p 27.50p 27.50p 27.50p 0
25/11/2019 27.50p 27.50p 27.50p 27.50p 0
22/11/2019 27.50p 27.50p 27.50p 27.50p 0
21/11/2019 27.50p 27.50p 27.50p 27.50p 0
20/11/2019 27.50p 27.50p 27.50p 27.50p 0
19/11/2019 27.50p 27.50p 27.50p 27.50p 0
18/11/2019 27.50p 27.50p 27.50p 27.50p 0
15/11/2019 27.50p 27.50p 27.50p 27.50p 0
14/11/2019 27.50p 27.50p 27.50p 27.50p 0
13/11/2019 27.50p 27.50p 27.50p 27.50p 0
12/11/2019 27.50p 27.50p 27.50p 27.50p 0
11/11/2019 27.50p 27.50p 27.50p 27.50p 0
08/11/2019 27.50p 27.50p 27.50p 27.50p 0
07/11/2019 27.50p 27.50p 27.50p 27.50p 0
06/11/2019 27.50p 27.50p 27.50p 27.50p 0
05/11/2019 27.50p 27.50p 27.50p 27.50p 0
04/11/2019 27.50p 27.50p 27.50p 27.50p 0
01/11/2019 27.50p 27.50p 27.50p 27.50p 0
31/10/2019 27.50p 27.50p 27.50p 27.50p 0
30/10/2019 27.50p 27.50p 27.50p 27.50p 0
29/10/2019 27.50p 27.50p 27.50p 27.50p 0
28/10/2019 27.50p 27.50p 27.50p 27.50p 0
25/10/2019 27.50p 27.50p 27.50p 27.50p 0
24/10/2019 27.50p 27.50p 27.50p 27.50p 0
23/10/2019 27.50p 27.50p 27.50p 27.50p 0
22/10/2019 27.50p 27.50p 27.50p 27.50p 0
21/10/2019 27.50p 27.50p 27.50p 27.50p 0
18/10/2019 27.50p 27.50p 27.50p 27.50p 0
17/10/2019 27.50p 27.50p 27.50p 27.50p 0
16/10/2019 27.50p 27.50p 27.50p 27.50p 0
15/10/2019 27.50p 27.50p 27.50p 27.50p 0
14/10/2019 27.50p 27.50p 27.50p 27.50p 0
11/10/2019 27.50p 27.50p 27.50p 27.50p 0
10/10/2019 27.50p 27.50p 27.50p 27.50p 0
09/10/2019 27.50p 27.50p 27.50p 27.50p 0
08/10/2019 27.50p 27.50p 27.50p 27.50p 0
07/10/2019 27.50p 27.50p 27.50p 27.50p 0
04/10/2019 27.50p 27.50p 27.50p 27.50p 0
03/10/2019 27.50p 27.50p 27.50p 27.50p 0
02/10/2019 27.50p 27.50p 27.50p 27.50p 0
01/10/2019 27.50p 27.50p 27.50p 27.50p 0
30/09/2019 27.50p 27.50p 27.50p 27.50p 0
27/09/2019 27.50p 27.50p 27.50p 27.50p 0
26/09/2019 27.50p 27.50p 27.50p 27.50p 0
25/09/2019 27.50p 27.50p 27.50p 27.50p 0
24/09/2019 27.50p 27.50p 27.50p 27.50p 0
23/09/2019 27.50p 27.50p 27.50p 27.50p 0
20/09/2019 27.50p 27.50p 27.50p 27.50p 0
19/09/2019 27.50p 27.50p 27.50p 27.50p 0
18/09/2019 27.50p 27.50p 27.50p 27.50p 0
17/09/2019 27.50p 27.50p 27.50p 27.50p 0
16/09/2019 27.50p 27.50p 27.50p 27.50p 0
13/09/2019 27.50p 27.50p 27.50p 27.50p 0
12/09/2019 28.50p 28.50p 25.00p 27.50p 2000
11/09/2019 28.50p 28.50p 28.50p 28.50p 0
10/09/2019 28.50p 28.50p 28.50p 28.50p 0
09/09/2019 28.50p 28.50p 28.50p 28.50p 0
06/09/2019 28.50p 28.50p 28.50p 28.50p 0
05/09/2019 28.50p 28.50p 28.50p 28.50p 0
04/09/2019 28.50p 28.50p 28.50p 28.50p 0
03/09/2019 28.50p 28.50p 28.50p 28.50p 0
02/09/2019 28.50p 28.50p 28.50p 28.50p 0
30/08/2019 28.50p 28.50p 28.50p 28.50p 0
29/08/2019 28.50p 28.50p 28.50p 28.50p 0
28/08/2019 28.50p 28.50p 25.07p 28.50p 52
27/08/2019 28.50p 28.50p 28.50p 28.50p 0
23/08/2019 28.50p 28.50p 25.07p 28.50p 452
22/08/2019 28.50p 28.50p 28.50p 28.50p 0
21/08/2019 28.50p 28.50p 28.50p 28.50p 0
20/08/2019 28.50p 28.50p 28.50p 28.50p 0
19/08/2019 28.50p 28.50p 28.50p 28.50p 0
16/08/2019 28.50p 28.50p 28.50p 28.50p 0
15/08/2019 28.50p 28.50p 28.50p 28.50p 0
14/08/2019 28.50p 28.50p 28.50p 28.50p 0
13/08/2019 28.50p 28.50p 28.50p 28.50p 0
12/08/2019 28.50p 28.50p 25.07p 28.50p 267
09/08/2019 28.50p 28.50p 28.50p 28.50p 0
08/08/2019 28.50p 28.50p 25.07p 28.50p 92
07/08/2019 28.50p 28.50p 25.07p 28.50p 7
06/08/2019 28.50p 28.50p 25.07p 28.50p 5
05/08/2019 28.50p 28.50p 28.50p 28.50p 0
02/08/2019 28.50p 28.50p 28.50p 28.50p 0
01/08/2019 28.50p 28.50p 28.50p 28.50p 0
31/07/2019 28.50p 28.50p 25.07p 28.50p 720
30/07/2019 28.50p 28.50p 28.50p 28.50p 0
29/07/2019 28.50p 28.50p 25.07p 28.50p 448
26/07/2019 28.50p 28.50p 26.00p 26.00p 3900
25/07/2019 28.50p 28.50p 28.50p 28.50p 0
24/07/2019 28.50p 28.50p 28.50p 28.50p 0
23/07/2019 28.50p 28.50p 28.50p 28.50p 0
22/07/2019 28.50p 28.50p 28.50p 28.50p 0
19/07/2019 28.50p 28.50p 28.50p 28.50p 0
18/07/2019 28.50p 28.50p 28.50p 28.50p 0
17/07/2019 28.50p 29.99p 28.50p 28.50p 2
16/07/2019 28.50p 28.50p 28.50p 28.50p 0
15/07/2019 28.50p 28.50p 25.00p 28.50p 5570
12/07/2019 28.50p 28.50p 28.50p 28.50p 0
11/07/2019 28.50p 28.50p 28.50p 28.50p 0

*Close Price adjusted for both dividends and splits