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 |
|---|---|---|---|---|---|
| 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 |
| 14/03/2019 | 17.50p | 17.95p | 17.50p | 17.50p | 2000 |
| 13/03/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/03/2019 | 17.50p | 17.95p | 15.05p | 17.50p | 2184 |
| 11/03/2019 | 17.50p | 17.95p | 17.00p | 17.50p | 23150 |
| 08/03/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/03/2019 | 17.50p | 17.50p | 15.75p | 17.50p | 190 |
| 06/03/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 05/03/2019 | 17.50p | 17.50p | 15.75p | 17.50p | 5 |
| 04/03/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/03/2019 | 16.50p | 17.50p | 14.75p | 17.50p | 1871 |
| 28/02/2019 | 15.50p | 16.50p | 15.50p | 16.50p | 11100 |
| 27/02/2019 | 16.50p | 16.50p | 13.25p | 15.50p | 5110 |
| 26/02/2019 | 12.00p | 17.70p | 12.00p | 16.50p | 5809 |
| 25/02/2019 | 14.50p | 14.50p | 12.00p | 12.00p | 5000 |
| 22/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 21/02/2019 | 14.50p | 14.50p | 13.51p | 14.50p | 608 |
| 20/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 19/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 18/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 15/02/2019 | 14.50p | 14.50p | 13.45p | 14.50p | 1600 |
| 14/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 12/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 11/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 08/02/2019 | 14.50p | 14.50p | 13.30p | 14.50p | 176 |
| 07/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 06/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 05/02/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 04/02/2019 | 15.50p | 15.50p | 14.50p | 14.50p | 7250 |
| 01/02/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 31/01/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 30/01/2019 | 15.50p | 15.50p | 15.05p | 15.50p | 283 |
| 29/01/2019 | 16.00p | 16.00p | 15.50p | 15.50p | 0 |
| 28/01/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/01/2019 | 17.50p | 17.50p | 15.25p | 16.00p | 368 |
| 24/01/2019 | 22.00p | 22.00p | 16.80p | 17.50p | 9405 |
| 23/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 5144 |
| 22/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 21/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 18/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 16/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 15/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 14/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 11/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 10/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 09/01/2019 | 22.00p | 22.00p | 20.10p | 22.00p | 184 |
| 08/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 07/01/2019 | 22.00p | 23.90p | 22.00p | 22.00p | 156 |
| 04/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 03/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 02/01/2019 | 22.00p | 22.00p | 20.10p | 22.00p | 63 |
| 31/12/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 28/12/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 27/12/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 24/12/2018 | 22.00p | 22.00p | 20.50p | 22.00p | 0 |
| 21/12/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 20/12/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/12/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 18/12/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/12/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 14/12/2018 | 21.00p | 22.00p | 18.10p | 22.00p | 15854 |
| 13/12/2018 | 18.50p | 22.00p | 18.50p | 21.00p | 14063 |
| 12/12/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 11/12/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 10/12/2018 | 19.50p | 19.50p | 18.10p | 18.50p | 16 |
| 07/12/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
*Close Price adjusted for both dividends and splits