Heiq (HEIQ) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Heiq

Date Open High Low Close* Volume
07/07/2022 75.50p 76.00p 75.12p 75.50p 454715
06/07/2022 78.00p 78.00p 74.00p 75.50p 155360
05/07/2022 81.00p 81.00p 75.00p 78.00p 112424
04/07/2022 80.50p 80.50p 80.06p 80.50p 1357
01/07/2022 80.50p 80.50p 77.00p 80.50p 36986
30/06/2022 81.50p 82.50p 80.00p 80.50p 36804
29/06/2022 82.50p 83.00p 82.00p 82.50p 21000
28/06/2022 82.50p 83.00p 82.00p 82.50p 140720
27/06/2022 82.50p 82.95p 82.00p 82.50p 69950
24/06/2022 87.00p 87.00p 81.70p 82.00p 200472
23/06/2022 89.00p 90.00p 84.00p 87.00p 78387
22/06/2022 89.00p 89.50p 88.12p 89.00p 159602
21/06/2022 89.00p 90.00p 88.00p 89.00p 120965
20/06/2022 92.50p 92.50p 88.00p 88.00p 24685
17/06/2022 92.50p 92.50p 92.00p 92.50p 5000
16/06/2022 96.00p 96.00p 91.40p 92.50p 66740
15/06/2022 96.00p 96.48p 95.00p 96.00p 49778
14/06/2022 97.00p 98.00p 96.00p 96.00p 203643
13/06/2022 101.50p 102.00p 96.00p 96.50p 28264
10/06/2022 103.50p 103.50p 100.00p 101.50p 28129
09/06/2022 103.50p 103.50p 103.50p 103.50p 8000
08/06/2022 103.50p 103.50p 102.00p 103.50p 212089
07/06/2022 103.50p 103.50p 103.08p 103.50p 401256
06/06/2022 103.50p 103.50p 102.72p 103.50p 5722
03/06/2022 103.50p 105.00p 103.10p 103.50p 12800
02/06/2022 103.50p 105.00p 103.10p 103.50p 12800
01/06/2022 103.50p 105.00p 103.10p 103.50p 12800
31/05/2022 102.00p 105.00p 102.00p 103.50p 172911
30/05/2022 101.00p 104.00p 101.00p 102.50p 1033000
27/05/2022 98.00p 102.00p 98.00p 101.00p 63395
26/05/2022 97.50p 98.50p 96.00p 98.00p 53130
25/05/2022 101.00p 101.00p 96.00p 97.50p 119105
24/05/2022 102.00p 103.00p 101.00p 101.00p 133608
23/05/2022 101.50p 103.00p 101.00p 102.00p 81299
20/05/2022 101.50p 102.85p 101.22p 101.50p 84987
19/05/2022 106.00p 106.00p 100.75p 101.50p 4844479
18/05/2022 106.00p 107.00p 105.00p 105.50p 73348
17/05/2022 101.00p 109.41p 100.50p 107.00p 1267655
16/05/2022 99.00p 103.64p 98.82p 101.00p 95218
13/05/2022 99.00p 100.00p 98.50p 99.00p 99234
12/05/2022 99.00p 101.00p 97.84p 99.00p 183704
11/05/2022 99.50p 101.00p 97.00p 99.00p 1409472
10/05/2022 100.00p 102.00p 98.60p 100.00p 29583
09/05/2022 100.00p 102.00p 98.27p 98.60p 58927
06/05/2022 99.00p 102.00p 97.80p 100.00p 364370
05/05/2022 84.50p 100.60p 84.50p 97.00p 970301
04/05/2022 79.50p 86.00p 79.26p 84.50p 465905
03/05/2022 78.50p 80.00p 78.50p 80.00p 269111
02/05/2022 77.00p 79.61p 76.84p 78.50p 57918
29/04/2022 77.00p 79.61p 76.84p 78.50p 57918
28/04/2022 77.00p 79.00p 75.00p 77.00p 36320
27/04/2022 77.50p 80.00p 76.15p 77.00p 14517
26/04/2022 78.00p 79.64p 75.00p 77.50p 133894
25/04/2022 77.50p 78.86p 76.33p 78.00p 24838
22/04/2022 76.00p 78.00p 75.00p 77.50p 38797
21/04/2022 80.00p 80.00p 75.00p 76.00p 35611
20/04/2022 80.00p 80.00p 78.10p 80.00p 76903
19/04/2022 80.00p 81.00p 79.41p 80.00p 20819
18/04/2022 78.00p 81.00p 78.00p 80.00p 148600
15/04/2022 78.00p 81.00p 78.00p 80.00p 148600
14/04/2022 78.00p 81.00p 78.00p 80.00p 148600
13/04/2022 77.00p 77.00p 75.32p 76.00p 9839
12/04/2022 76.50p 76.82p 75.00p 76.00p 91225
11/04/2022 76.50p 76.50p 75.00p 76.00p 507732
08/04/2022 76.50p 76.50p 75.00p 76.00p 8991
07/04/2022 77.00p 77.40p 75.00p 76.00p 26091
06/04/2022 77.00p 77.48p 76.00p 77.00p 9419
05/04/2022 79.00p 79.00p 76.00p 76.40p 139591
04/04/2022 79.00p 79.00p 77.00p 78.00p 75799
01/04/2022 79.50p 79.50p 77.15p 78.00p 73686
31/03/2022 79.50p 79.50p 78.00p 79.00p 27530
30/03/2022 79.50p 79.70p 78.00p 79.50p 44426
29/03/2022 79.50p 81.36p 78.00p 79.50p 37687
28/03/2022 78.50p 79.95p 77.06p 79.50p 139310
25/03/2022 78.00p 80.00p 77.00p 78.50p 43088
24/03/2022 77.50p 78.94p 77.00p 78.00p 112436
23/03/2022 81.00p 81.50p 71.25p 78.50p 267265
22/03/2022 81.00p 82.00p 80.03p 81.50p 64878
21/03/2022 81.00p 81.50p 80.00p 81.00p 80945
18/03/2022 81.50p 82.90p 80.18p 81.50p 9952
17/03/2022 82.00p 84.00p 80.00p 81.00p 39743
16/03/2022 83.00p 83.76p 79.00p 83.00p 103100
15/03/2022 88.50p 89.00p 79.00p 83.00p 137701
14/03/2022 91.50p 91.50p 87.00p 88.50p 105855
11/03/2022 92.00p 92.78p 91.00p 91.50p 40743
10/03/2022 92.00p 93.00p 91.00p 92.00p 599
09/03/2022 93.50p 93.94p 91.00p 92.00p 207915
08/03/2022 95.00p 95.20p 90.00p 90.00p 911518
07/03/2022 101.50p 101.50p 93.10p 95.00p 213436
04/03/2022 105.00p 105.00p 100.00p 101.00p 218466
03/03/2022 99.50p 106.92p 90.58p 105.00p 749243
02/03/2022 99.00p 101.00p 98.30p 99.00p 85144
01/03/2022 98.00p 99.90p 97.88p 99.00p 34302
28/02/2022 95.50p 99.99p 94.51p 98.00p 95704
25/02/2022 91.50p 96.88p 90.62p 95.00p 103505
24/02/2022 91.00p 91.00p 90.06p 91.00p 493936
23/02/2022 91.50p 91.50p 90.00p 91.00p 2046894
22/02/2022 91.50p 92.50p 90.00p 91.50p 51289
21/02/2022 91.50p 92.50p 90.51p 91.50p 31634
18/02/2022 91.00p 91.90p 90.00p 91.00p 42315
17/02/2022 91.00p 91.30p 90.00p 91.00p 55723
16/02/2022 91.00p 91.00p 90.00p 91.00p 108161
15/02/2022 91.00p 91.75p 90.40p 90.00p 140663
14/02/2022 88.50p 95.00p 87.00p 91.00p 544142
11/02/2022 85.00p 86.00p 83.00p 84.50p 16939
10/02/2022 86.50p 86.50p 83.04p 85.00p 31529
09/02/2022 87.00p 87.00p 85.00p 86.50p 42227
08/02/2022 87.50p 87.50p 86.00p 87.00p 35669
07/02/2022 88.50p 88.75p 86.50p 87.50p 45694
04/02/2022 89.00p 89.00p 88.00p 88.50p 18259
03/02/2022 89.50p 90.00p 88.33p 89.00p 259795
02/02/2022 90.00p 90.00p 89.32p 89.50p 89551
01/02/2022 90.00p 91.00p 89.25p 90.00p 218969
31/01/2022 87.00p 91.00p 86.50p 90.00p 291190
28/01/2022 87.50p 87.50p 86.00p 87.00p 106645
27/01/2022 87.50p 87.50p 87.00p 87.50p 13184
26/01/2022 85.50p 88.52p 85.50p 87.50p 123412
25/01/2022 82.50p 85.50p 81.48p 85.50p 89644
24/01/2022 86.00p 86.00p 80.00p 85.00p 283635
21/01/2022 87.50p 87.50p 84.20p 84.20p 28533
20/01/2022 88.00p 90.00p 86.00p 87.50p 12028
19/01/2022 88.00p 88.20p 86.04p 88.00p 24492
18/01/2022 89.00p 89.00p 86.03p 88.00p 48793
17/01/2022 89.50p 91.00p 87.24p 89.00p 585482
14/01/2022 90.00p 92.00p 88.00p 89.50p 39880
13/01/2022 89.50p 91.00p 88.20p 90.00p 661326
12/01/2022 89.50p 90.00p 88.03p 90.00p 27046
10/01/2022 88.50p 88.95p 88.00p 88.50p 13583
07/01/2022 90.50p 92.00p 88.00p 88.50p 131079
06/01/2022 91.50p 91.52p 90.00p 91.00p 71114
05/01/2022 93.50p 95.00p 91.44p 92.00p 113863
04/01/2022 91.50p 100.00p 91.03p 93.50p 49690
03/01/2022 86.50p 92.96p 86.50p 91.50p 98094
31/12/2021 86.50p 92.96p 86.50p 91.50p 98094
30/12/2021 86.50p 87.97p 85.00p 85.00p 94327
29/12/2021 83.50p 88.00p 81.00p 85.00p 294634
28/12/2021 84.00p 85.00p 82.65p 84.00p 51860
27/12/2021 84.00p 85.00p 82.65p 84.00p 51860
24/12/2021 84.00p 85.00p 82.65p 84.00p 51860
23/12/2021 84.00p 87.00p 83.07p 87.00p 44505
22/12/2021 84.50p 84.50p 83.06p 84.00p 73201
21/12/2021 84.50p 86.00p 80.00p 84.50p 96750
20/12/2021 86.50p 86.50p 83.60p 84.50p 75230
17/12/2021 88.00p 89.00p 85.00p 87.00p 47064
16/12/2021 89.50p 89.50p 88.00p 88.00p 28075
15/12/2021 89.50p 90.00p 89.00p 89.50p 33679
14/12/2021 90.50p 90.50p 89.01p 89.50p 10981
13/12/2021 89.50p 90.50p 89.20p 90.50p 61929
10/12/2021 89.50p 89.70p 87.90p 89.50p 13283
09/12/2021 89.50p 90.00p 89.11p 89.50p 123956
08/12/2021 90.75p 91.00p 89.11p 89.50p 25794
07/12/2021 91.00p 91.00p 89.03p 90.75p 169569
06/12/2021 91.50p 91.75p 91.00p 91.50p 47180
03/12/2021 94.00p 94.00p 91.00p 91.50p 50859
02/12/2021 94.50p 95.00p 92.10p 94.00p 23313
01/12/2021 94.50p 96.00p 93.00p 94.50p 24956
30/11/2021 95.50p 97.00p 93.18p 94.50p 69056
29/11/2021 95.50p 96.00p 94.00p 95.50p 61964
26/11/2021 98.50p 99.00p 94.15p 95.50p 83451
25/11/2021 98.00p 100.00p 98.00p 100.00p 27271
24/11/2021 97.00p 100.00p 96.25p 98.50p 195529
23/11/2021 99.00p 99.00p 96.00p 97.00p 188857
22/11/2021 100.50p 102.00p 98.00p 99.00p 6757
19/11/2021 104.00p 104.00p 95.00p 100.50p 111279
18/11/2021 104.00p 104.00p 103.00p 104.00p 6563
17/11/2021 104.50p 104.75p 103.00p 104.00p 35315
16/11/2021 106.50p 106.50p 104.00p 105.00p 50528
15/11/2021 108.00p 109.00p 105.50p 107.00p 42315
12/11/2021 109.00p 109.80p 107.15p 108.00p 74845
11/11/2021 109.00p 109.20p 107.00p 109.00p 34127
10/11/2021 108.50p 111.00p 107.20p 109.00p 270309
09/11/2021 109.50p 111.00p 107.00p 111.00p 254913
08/11/2021 108.00p 111.00p 108.00p 110.00p 192308
05/11/2021 107.00p 110.00p 106.00p 110.00p 138817
04/11/2021 104.50p 107.00p 104.00p 106.50p 616100
03/11/2021 99.00p 106.50p 99.00p 104.50p 703644
02/11/2021 92.50p 99.25p 92.50p 99.00p 394078
01/11/2021 88.50p 92.90p 88.50p 92.50p 183831
29/10/2021 85.25p 89.00p 84.02p 88.50p 270184
28/10/2021 84.00p 85.80p 83.50p 84.75p 474478
27/10/2021 83.00p 84.00p 82.00p 83.25p 94954
26/10/2021 82.50p 83.50p 82.00p 83.00p 405883
25/10/2021 81.00p 83.00p 80.50p 82.20p 285279
22/10/2021 81.00p 82.00p 80.00p 81.00p 411346
21/10/2021 83.00p 83.58p 78.00p 81.00p 606295
20/10/2021 86.00p 86.94p 80.00p 83.00p 106817
19/10/2021 86.50p 87.00p 85.00p 85.00p 70404
18/10/2021 90.00p 91.00p 88.00p 88.50p 107357
15/10/2021 90.50p 91.00p 89.00p 90.00p 289486
14/10/2021 91.00p 91.00p 90.00p 90.50p 100772
13/10/2021 89.50p 91.00p 89.12p 91.00p 357013
12/10/2021 90.50p 90.50p 88.80p 89.50p 98605
11/10/2021 90.50p 93.00p 90.00p 90.50p 305566
08/10/2021 92.50p 93.00p 90.00p 91.50p 92130
07/10/2021 90.50p 93.00p 90.00p 92.50p 40485
06/10/2021 93.50p 94.00p 90.00p 91.70p 90404
05/10/2021 92.50p 93.98p 90.00p 93.50p 198019
04/10/2021 90.00p 92.00p 88.00p 91.00p 303887
01/10/2021 93.00p 94.00p 86.00p 90.00p 718459
30/09/2021 94.50p 96.00p 91.00p 93.00p 239026

*Close Price adjusted for both dividends and splits