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
Heiq (HEIQ) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/02/2024 | 9.60p | 10.00p | 9.60p | 10.00p | 12862 |
| 02/02/2024 | 9.75p | 10.45p | 9.75p | 10.45p | 622218 |
| 01/02/2024 | 10.50p | 10.50p | 9.50p | 9.98p | 128783 |
| 31/01/2024 | 10.10p | 10.45p | 10.00p | 10.45p | 164829 |
| 30/01/2024 | 10.20p | 10.45p | 10.18p | 10.45p | 20859 |
| 29/01/2024 | 10.60p | 10.65p | 10.40p | 10.65p | 36879 |
| 26/01/2024 | 10.00p | 11.20p | 10.50p | 11.20p | 11322 |
| 25/01/2024 | 10.00p | 11.15p | 10.40p | 11.15p | 1316 |
| 24/01/2024 | 10.00p | 10.30p | 9.90p | 10.30p | 519153 |
| 23/01/2024 | 11.00p | 11.65p | 10.00p | 11.10p | 19716 |
| 22/01/2024 | 11.00p | 12.00p | 10.10p | 11.30p | 263229 |
| 19/01/2024 | 12.50p | 12.18p | 11.67p | 11.90p | 260674 |
| 18/01/2024 | 12.50p | 12.55p | 11.93p | 12.55p | 91000 |
| 17/01/2024 | 12.50p | 12.75p | 12.10p | 12.60p | 0 |
| 16/01/2024 | 12.50p | 12.75p | 11.70p | 12.75p | 379020 |
| 15/01/2024 | 12.50p | 12.84p | 11.70p | 12.55p | 14285 |
| 12/01/2024 | 12.10p | 13.50p | 12.10p | 12.45p | 392307 |
| 11/01/2024 | 13.40p | 13.40p | 12.10p | 12.50p | 7064 |
| 10/01/2024 | 13.40p | 12.75p | 11.75p | 12.75p | 5874 |
| 09/01/2024 | 13.40p | 12.75p | 12.40p | 12.75p | 1000 |
| 08/01/2024 | 13.40p | 12.50p | 12.15p | 12.50p | 7586 |
| 05/01/2024 | 13.40p | 12.65p | 12.15p | 12.65p | 324 |
| 04/01/2024 | 13.40p | 13.00p | 12.25p | 13.00p | 250710 |
| 03/01/2024 | 13.40p | 13.40p | 13.00p | 13.00p | 31006 |
| 02/01/2024 | 13.90p | 13.90p | 12.10p | 13.45p | 95917 |
| 29/12/2023 | 11.90p | 14.00p | 11.90p | 14.00p | 388181 |
| 28/12/2023 | 11.60p | 12.25p | 11.79p | 12.25p | 1843 |
| 27/12/2023 | 11.60p | 13.14p | 11.60p | 12.50p | 68191 |
| 22/12/2023 | 11.10p | 12.56p | 11.10p | 12.30p | 198020 |
| 21/12/2023 | 11.00p | 13.14p | 11.00p | 12.25p | 51174 |
| 20/12/2023 | 11.00p | 13.33p | 11.00p | 12.20p | 170627 |
| 19/12/2023 | 11.90p | 12.80p | 11.60p | 12.25p | 161721 |
| 18/12/2023 | 14.00p | 14.00p | 11.96p | 12.60p | 155698 |
| 15/12/2023 | 13.40p | 14.15p | 13.40p | 14.15p | 9783 |
| 14/12/2023 | 13.30p | 14.72p | 13.30p | 13.30p | 12180 |
| 13/12/2023 | 13.40p | 14.00p | 13.40p | 13.40p | 94640 |
| 12/12/2023 | 13.50p | 15.30p | 14.15p | 14.35p | 0 |
| 11/12/2023 | 13.50p | 14.89p | 13.50p | 14.50p | 87055 |
| 08/12/2023 | 12.00p | 13.72p | 12.00p | 13.45p | 183378 |
| 07/12/2023 | 12.20p | 13.20p | 12.20p | 12.75p | 250961 |
| 06/12/2023 | 12.00p | 12.44p | 11.80p | 12.15p | 378288 |
| 05/12/2023 | 12.60p | 13.00p | 12.10p | 12.55p | 260376 |
| 04/12/2023 | 14.00p | 14.90p | 12.85p | 12.85p | 424264 |
| 01/12/2023 | 14.00p | 15.40p | 14.00p | 15.00p | 115529 |
| 30/11/2023 | 14.00p | 15.86p | 14.00p | 14.95p | 6516 |
| 29/11/2023 | 14.00p | 15.62p | 14.00p | 14.00p | 75851 |
| 28/11/2023 | 14.10p | 15.79p | 14.00p | 14.95p | 73333 |
| 27/11/2023 | 16.00p | 16.00p | 14.00p | 14.30p | 144423 |
| 24/11/2023 | 14.00p | 15.40p | 14.00p | 15.40p | 132050 |
| 23/11/2023 | 13.20p | 14.20p | 13.20p | 14.20p | 30974 |
| 22/11/2023 | 13.10p | 13.85p | 13.10p | 13.85p | 37102 |
| 21/11/2023 | 14.00p | 14.90p | 13.10p | 13.90p | 45908 |
| 20/11/2023 | 14.00p | 14.38p | 14.00p | 14.00p | 44657 |
| 17/11/2023 | 15.50p | 15.35p | 14.36p | 14.75p | 49332 |
| 16/11/2023 | 15.50p | 15.80p | 14.36p | 14.80p | 17803 |
| 15/11/2023 | 15.50p | 15.50p | 13.80p | 15.00p | 60368 |
| 14/11/2023 | 14.00p | 15.00p | 14.00p | 14.25p | 123907 |
| 13/11/2023 | 14.50p | 14.50p | 13.00p | 13.90p | 39194 |
| 10/11/2023 | 13.60p | 14.57p | 13.13p | 13.75p | 784418 |
| 09/11/2023 | 17.00p | 17.00p | 12.88p | 13.00p | 925391 |
| 08/11/2023 | 17.80p | 18.80p | 17.10p | 18.00p | 407611 |
| 07/11/2023 | 20.20p | 21.00p | 17.70p | 19.10p | 957712 |
| 06/11/2023 | 20.00p | 21.40p | 20.00p | 20.10p | 468060 |
| 03/11/2023 | 23.00p | 23.00p | 19.60p | 20.40p | 2165591 |
| 02/11/2023 | 18.00p | 21.80p | 17.00p | 21.70p | 1325404 |
| 01/11/2023 | 13.00p | 18.77p | 13.00p | 18.00p | 1047576 |
| 31/10/2023 | 9.00p | 15.94p | 8.00p | 12.75p | 13795703 |
| 30/10/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 27/10/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 26/10/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 25/10/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 24/10/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 23/10/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 20/10/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 19/10/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 18/10/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 17/10/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 16/10/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 13/10/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 12/10/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 11/10/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 10/10/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 09/10/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 06/10/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 05/10/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 04/10/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 03/10/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 02/10/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 29/09/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 28/09/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 27/09/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 26/09/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 25/09/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 22/09/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 21/09/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 20/09/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 19/09/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 18/09/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 15/09/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 14/09/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 13/09/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 12/09/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 11/09/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 08/09/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 07/09/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 06/09/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 05/09/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 04/09/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 01/09/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 31/08/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 30/08/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 29/08/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 25/08/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 24/08/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 23/08/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 22/08/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 21/08/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 18/08/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 17/08/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 16/08/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 15/08/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 14/08/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 11/08/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 10/08/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 09/08/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 08/08/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 07/08/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 04/08/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 03/08/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 02/08/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 01/08/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 31/07/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 28/07/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 27/07/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 26/07/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 25/07/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 24/07/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 21/07/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 20/07/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 19/07/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 18/07/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 17/07/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 14/07/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 13/07/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 12/07/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 11/07/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 10/07/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 07/07/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 06/07/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 05/07/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 04/07/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 03/07/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 30/06/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 29/06/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 28/06/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 27/06/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 26/06/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 23/06/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 22/06/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 21/06/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 20/06/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 19/06/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 16/06/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 15/06/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 14/06/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 13/06/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 12/06/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 09/06/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 08/06/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 07/06/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 06/06/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 05/06/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 02/06/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 01/06/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 31/05/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 30/05/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 26/05/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 25/05/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 24/05/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 23/05/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 22/05/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 19/05/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 18/05/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 17/05/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 16/05/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 15/05/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 12/05/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 11/05/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 10/05/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 09/05/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 05/05/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 04/05/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 03/05/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 02/05/2023 | 16.00p | 20.20p | 20.20p | 20.20p | 0 |
| 28/04/2023 | 16.00p | 20.68p | 15.24p | 20.20p | 9080670 |
| 27/04/2023 | 23.40p | 23.40p | 15.00p | 16.00p | 4203580 |
| 26/04/2023 | 23.60p | 23.89p | 23.41p | 23.50p | 692305 |
| 25/04/2023 | 23.40p | 23.83p | 23.20p | 23.70p | 719738 |
| 24/04/2023 | 24.00p | 24.39p | 23.21p | 23.50p | 123444 |
| 21/04/2023 | 24.00p | 24.42p | 23.50p | 24.30p | 277868 |
*Close Price adjusted for both dividends and splits