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
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
10/07/2019 28.50p 28.50p 28.50p 28.50p 0
09/07/2019 28.50p 28.50p 25.07p 28.50p 40
08/07/2019 28.50p 28.50p 25.07p 28.50p 3904
05/07/2019 28.50p 28.50p 28.50p 28.50p 0
04/07/2019 28.50p 28.50p 28.50p 28.50p 0
03/07/2019 28.50p 28.50p 28.50p 28.50p 0
02/07/2019 28.50p 28.50p 28.50p 28.50p 0
01/07/2019 28.50p 29.99p 25.07p 28.50p 1334
28/06/2019 28.50p 28.50p 28.50p 28.50p 0
27/06/2019 28.50p 29.50p 25.07p 28.50p 3214
26/06/2019 28.50p 28.99p 28.50p 28.50p 1000
25/06/2019 28.50p 28.50p 28.50p 28.50p 0
24/06/2019 28.50p 28.50p 28.50p 28.50p 0
21/06/2019 28.50p 28.50p 28.50p 28.50p 0
20/06/2019 28.50p 28.50p 25.07p 28.50p 14
19/06/2019 28.50p 28.50p 28.50p 28.50p 0
18/06/2019 28.50p 28.99p 28.50p 28.50p 1000
17/06/2019 28.50p 28.50p 28.50p 28.50p 0
14/06/2019 28.50p 28.99p 28.50p 28.50p 1000
13/06/2019 28.50p 28.50p 25.07p 28.50p 18
12/06/2019 28.50p 28.99p 28.50p 28.50p 3000
11/06/2019 28.50p 28.99p 28.50p 28.50p 1000
10/06/2019 28.50p 28.99p 25.07p 28.50p 1800
07/06/2019 28.50p 28.99p 28.50p 28.50p 3421
06/06/2019 28.50p 28.99p 25.07p 28.50p 2200
05/06/2019 28.50p 28.99p 28.50p 28.50p 2000
04/06/2019 30.50p 30.50p 28.50p 28.50p 7242
03/06/2019 30.50p 30.50p 29.99p 30.50p 3000
31/05/2019 30.50p 30.50p 29.99p 30.50p 3000
30/05/2019 30.50p 30.50p 29.03p 30.50p 1717
29/05/2019 30.50p 30.50p 29.03p 30.50p 9389
28/05/2019 30.50p 30.50p 29.99p 30.50p 3000
24/05/2019 30.50p 30.50p 29.03p 30.50p 413
23/05/2019 30.50p 30.50p 29.03p 30.50p 169
22/05/2019 30.50p 30.50p 29.03p 30.50p 11655
21/05/2019 29.50p 30.50p 29.50p 30.50p 10460
20/05/2019 29.50p 29.50p 29.50p 29.50p 0
17/05/2019 29.50p 29.50p 28.99p 29.50p 5000
16/05/2019 29.50p 29.50p 28.99p 29.50p 293
15/05/2019 27.50p 29.50p 27.50p 29.50p 7000
14/05/2019 27.50p 28.00p 27.50p 27.50p 3000
13/05/2019 27.50p 27.50p 27.50p 27.50p 0
10/05/2019 27.50p 27.50p 27.50p 27.50p 0
09/05/2019 27.50p 27.50p 26.00p 26.00p 10707
08/05/2019 27.50p 27.50p 25.10p 27.50p 1873
07/05/2019 27.50p 27.50p 25.00p 27.50p 23000
03/05/2019 26.50p 27.50p 26.50p 27.50p 0
02/05/2019 24.00p 26.50p 24.00p 26.50p 9000
01/05/2019 24.00p 24.00p 23.02p 24.00p 3
30/04/2019 22.50p 24.45p 22.25p 24.00p 30000
29/04/2019 22.50p 22.50p 20.10p 22.50p 6030
26/04/2019 21.50p 22.50p 21.45p 22.50p 3000
25/04/2019 20.50p 21.55p 20.00p 21.50p 55269
24/04/2019 20.50p 21.00p 20.04p 20.50p 14592
23/04/2019 20.50p 21.00p 20.50p 20.50p 5000
18/04/2019 23.00p 23.00p 17.07p 20.50p 7647
17/04/2019 22.00p 24.00p 22.00p 23.00p 8000
16/04/2019 22.00p 22.00p 22.00p 22.00p 5000
15/04/2019 21.00p 22.00p 21.00p 22.00p 5547
12/04/2019 20.00p 21.00p 20.00p 21.00p 10000
11/04/2019 20.00p 20.00p 20.00p 20.00p 10000
10/04/2019 19.50p 20.00p 19.00p 20.00p 10037
09/04/2019 18.50p 19.50p 18.00p 19.50p 10000
08/04/2019 17.50p 18.50p 15.05p 18.50p 460
05/04/2019 16.50p 17.50p 15.05p 17.50p 10241
04/04/2019 16.50p 17.40p 16.50p 16.50p 224
03/04/2019 16.50p 16.50p 16.50p 16.50p 0
02/04/2019 17.50p 17.50p 15.05p 16.50p 211
01/04/2019 17.50p 17.50p 17.40p 17.50p 229
29/03/2019 17.50p 17.50p 17.50p 17.50p 0
28/03/2019 17.50p 17.50p 17.50p 17.50p 0
27/03/2019 17.50p 17.50p 17.50p 17.50p 0
26/03/2019 17.50p 17.50p 17.50p 17.50p 0
25/03/2019 17.50p 17.50p 17.50p 17.50p 0
22/03/2019 17.50p 17.95p 17.50p 17.50p 211
21/03/2019 17.50p 17.50p 17.50p 17.50p 0
20/03/2019 17.50p 17.50p 17.50p 17.50p 0
19/03/2019 17.50p 17.50p 17.50p 17.50p 0
18/03/2019 17.50p 17.95p 17.50p 17.50p 1500
15/03/2019 17.50p 17.50p 17.50p 17.50p 0

*Close Price adjusted for both dividends and splits