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
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
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

*Close Price adjusted for both dividends and splits