Heiq (HEIQ) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
29/09/2021 101.00p 103.00p 92.00p 95.00p 1683426
28/09/2021 125.50p 126.00p 97.00p 100.00p 2251628
27/09/2021 134.00p 134.99p 132.00p 133.00p 125638
24/09/2021 133.00p 134.96p 132.50p 134.00p 117360
23/09/2021 133.50p 134.00p 132.00p 133.00p 168951
22/09/2021 133.50p 134.18p 132.00p 133.50p 97892
21/09/2021 134.50p 135.00p 132.00p 133.50p 153399
20/09/2021 136.50p 136.50p 132.00p 134.50p 41024
17/09/2021 137.50p 137.50p 135.00p 136.50p 81512
16/09/2021 137.50p 140.00p 136.00p 137.50p 67292
15/09/2021 138.50p 139.00p 136.00p 137.50p 83771
14/09/2021 139.50p 139.50p 137.00p 138.50p 38320
13/09/2021 137.50p 139.55p 137.00p 139.50p 101107
10/09/2021 136.00p 139.00p 135.56p 138.00p 60555
09/09/2021 135.50p 137.00p 135.00p 136.00p 59359
08/09/2021 138.00p 139.00p 134.00p 135.50p 115279
07/09/2021 134.50p 139.00p 134.00p 138.00p 147426
06/09/2021 135.00p 136.00p 134.00p 134.50p 106479
03/09/2021 136.00p 136.18p 134.00p 135.00p 54308
02/09/2021 134.00p 138.00p 133.50p 136.00p 140689
01/09/2021 134.00p 135.00p 133.00p 134.00p 135402
31/08/2021 135.00p 135.00p 133.00p 134.00p 75742
30/08/2021 134.50p 135.00p 133.00p 134.00p 28864
27/08/2021 134.50p 135.00p 133.00p 134.00p 28864
26/08/2021 134.50p 135.00p 133.00p 134.50p 48848
25/08/2021 136.50p 136.50p 133.00p 134.50p 140822
24/08/2021 141.00p 141.00p 133.00p 133.00p 81923
23/08/2021 141.00p 141.27p 138.00p 141.00p 46619
20/08/2021 140.00p 142.00p 139.00p 140.50p 174767
19/08/2021 146.00p 146.00p 138.50p 140.00p 98727
18/08/2021 147.00p 147.00p 145.00p 146.00p 134132
17/08/2021 146.50p 147.25p 145.00p 147.00p 17564
16/08/2021 149.00p 150.00p 145.00p 146.50p 94126
13/08/2021 148.00p 152.00p 148.00p 149.00p 213421
12/08/2021 136.00p 150.00p 135.06p 147.00p 629903
11/08/2021 133.50p 137.00p 132.00p 135.00p 110501
10/08/2021 133.50p 135.00p 132.00p 135.00p 70994
09/08/2021 135.00p 137.00p 132.00p 133.50p 152178
06/08/2021 135.00p 135.00p 133.00p 135.00p 79128
05/08/2021 133.50p 135.00p 132.00p 135.00p 76685
04/08/2021 132.50p 133.68p 131.00p 133.50p 89316
03/08/2021 132.50p 134.00p 131.00p 132.50p 76134
02/08/2021 132.50p 134.00p 131.30p 132.50p 36324
30/07/2021 133.50p 133.50p 132.00p 133.00p 72818
29/07/2021 133.00p 134.00p 132.00p 134.00p 160613
28/07/2021 134.00p 134.00p 132.00p 133.00p 108691
27/07/2021 134.00p 134.40p 132.00p 134.00p 275488
26/07/2021 135.00p 136.00p 133.30p 134.00p 41158
23/07/2021 135.00p 136.00p 134.00p 135.00p 25069
22/07/2021 136.00p 137.00p 134.00p 135.00p 26810
21/07/2021 132.50p 136.80p 132.50p 136.00p 237096
20/07/2021 133.50p 133.50p 132.30p 132.50p 54641
19/07/2021 140.50p 140.50p 131.17p 136.00p 265926
16/07/2021 129.00p 143.00p 129.00p 140.00p 662078
15/07/2021 122.00p 127.39p 121.00p 127.00p 238719
14/07/2021 123.00p 124.00p 121.00p 122.00p 212256
13/07/2021 128.50p 128.50p 120.00p 123.00p 431681
12/07/2021 139.50p 141.00p 125.00p 128.50p 359031
09/07/2021 136.50p 140.00p 135.90p 138.60p 173560
08/07/2021 145.50p 147.00p 129.00p 135.50p 863220
07/07/2021 151.00p 151.00p 142.00p 147.00p 193495
06/07/2021 151.50p 153.00p 150.00p 151.00p 112373
05/07/2021 150.50p 152.50p 147.00p 152.00p 217491
02/07/2021 151.00p 151.00p 145.50p 150.00p 276827
01/07/2021 156.00p 157.00p 150.00p 150.00p 147249
30/06/2021 162.50p 162.50p 153.00p 155.00p 962931
29/06/2021 164.00p 166.00p 160.00p 163.00p 125292
28/06/2021 170.00p 170.00p 163.10p 164.00p 133773
25/06/2021 171.50p 172.00p 169.00p 169.00p 107320
24/06/2021 170.50p 173.97p 170.04p 171.50p 131610
23/06/2021 173.00p 173.00p 167.00p 170.50p 227815
22/06/2021 179.50p 179.50p 171.00p 173.00p 177622
21/06/2021 182.50p 183.00p 179.00p 179.50p 122871
18/06/2021 185.50p 187.00p 182.00p 182.50p 114186
17/06/2021 186.50p 187.70p 185.00p 185.50p 101013
16/06/2021 187.00p 188.00p 185.00p 186.50p 352955
15/06/2021 187.00p 190.00p 185.44p 188.00p 94139
14/06/2021 186.00p 187.60p 184.00p 186.00p 224583
11/06/2021 185.00p 186.92p 183.68p 185.50p 164459
10/06/2021 189.50p 190.00p 183.70p 185.50p 373162
09/06/2021 182.00p 189.34p 180.00p 189.00p 483605
08/06/2021 181.50p 182.94p 180.18p 181.50p 45249
07/06/2021 181.50p 183.00p 180.00p 181.50p 207107
04/06/2021 181.50p 182.94p 179.00p 181.50p 97937
03/06/2021 181.50p 183.00p 180.00p 181.00p 295896
02/06/2021 183.00p 183.00p 180.00p 181.50p 123594
01/06/2021 183.50p 184.00p 181.00p 183.00p 46645
31/05/2021 174.00p 184.40p 170.14p 183.50p 362541
28/05/2021 174.00p 184.40p 170.14p 183.50p 362541
27/05/2021 173.00p 176.34p 171.20p 175.00p 192438
26/05/2021 168.00p 174.00p 167.15p 173.00p 296338
25/05/2021 166.00p 169.00p 165.20p 168.00p 44099
24/05/2021 168.70p 169.00p 163.02p 166.00p 217295
21/05/2021 169.50p 170.00p 168.00p 169.20p 133665
20/05/2021 169.50p 172.00p 169.00p 169.50p 242938
19/05/2021 177.50p 178.00p 167.00p 169.20p 661211
18/05/2021 187.00p 187.00p 178.00p 178.50p 394577
17/05/2021 188.50p 191.92p 186.00p 187.00p 235592
14/05/2021 187.50p 189.00p 185.25p 188.50p 139169
13/05/2021 192.00p 194.00p 187.00p 187.50p 121665
12/05/2021 194.50p 195.00p 190.08p 192.00p 106903
11/05/2021 198.50p 198.50p 193.00p 195.00p 141067
10/05/2021 199.00p 201.97p 198.00p 200.00p 395640
07/05/2021 195.00p 200.00p 194.00p 199.00p 177108
06/05/2021 196.50p 196.80p 193.00p 195.00p 453527
05/05/2021 197.00p 197.00p 195.00p 196.50p 90857
04/05/2021 196.00p 202.38p 194.52p 198.00p 208085
03/05/2021 202.00p 202.00p 193.00p 196.00p 289798
30/04/2021 202.00p 202.00p 193.00p 196.00p 289798
29/04/2021 201.00p 204.00p 200.00p 202.00p 551756
28/04/2021 200.00p 205.00p 199.00p 200.00p 1824733
27/04/2021 191.00p 199.00p 189.00p 197.50p 161503
26/04/2021 193.50p 194.00p 189.10p 189.60p 188410
23/04/2021 202.00p 202.00p 190.00p 193.50p 192195
22/04/2021 201.00p 202.00p 199.43p 202.00p 89711
21/04/2021 205.00p 205.00p 200.00p 201.00p 177757
20/04/2021 201.00p 206.90p 200.00p 204.00p 177454
19/04/2021 200.00p 201.40p 198.00p 199.50p 87068
16/04/2021 199.00p 201.40p 197.00p 200.00p 49064
15/04/2021 200.20p 201.40p 197.50p 199.00p 67408
14/04/2021 203.00p 203.00p 200.00p 200.20p 578817
13/04/2021 207.50p 207.50p 202.00p 203.00p 91094
12/04/2021 208.00p 209.98p 205.00p 206.00p 106706
09/04/2021 207.00p 210.00p 205.67p 208.00p 103389
08/04/2021 202.50p 209.95p 200.00p 206.00p 194386
07/04/2021 194.50p 207.00p 193.50p 201.50p 241388
06/04/2021 191.50p 196.00p 190.00p 194.50p 476748
05/04/2021 196.00p 198.00p 191.50p 191.50p 80726
02/04/2021 196.00p 198.00p 191.50p 191.50p 80726
01/04/2021 196.00p 198.00p 191.50p 191.50p 80726
31/03/2021 197.00p 198.00p 194.00p 195.00p 214362
30/03/2021 197.50p 199.00p 196.50p 197.00p 117682
29/03/2021 199.50p 200.90p 196.86p 197.50p 129123
26/03/2021 200.00p 201.00p 198.00p 200.00p 129097
25/03/2021 201.00p 202.00p 198.00p 199.00p 284410
24/03/2021 198.00p 202.00p 198.00p 200.00p 998823
23/03/2021 202.50p 204.70p 196.00p 198.00p 256396
22/03/2021 205.00p 208.50p 202.00p 202.50p 252257
19/03/2021 201.50p 210.00p 200.00p 205.00p 968173
18/03/2021 198.00p 201.00p 195.00p 199.00p 85986
17/03/2021 203.50p 204.00p 196.00p 198.00p 85674
16/03/2021 203.50p 207.00p 202.00p 205.00p 234916
15/03/2021 197.00p 205.00p 197.00p 203.00p 271455
12/03/2021 195.00p 200.00p 193.28p 197.00p 406366
11/03/2021 195.50p 203.00p 193.00p 194.00p 572647
10/03/2021 197.50p 199.00p 188.00p 190.00p 220320
09/03/2021 195.50p 199.95p 194.51p 197.50p 164230
08/03/2021 202.00p 204.00p 193.20p 197.00p 293940
05/03/2021 204.00p 205.00p 197.00p 200.50p 197295
04/03/2021 211.50p 213.00p 202.00p 204.00p 224519
03/03/2021 206.50p 214.00p 205.00p 213.00p 577484
02/03/2021 198.50p 205.00p 196.00p 204.00p 700446
01/03/2021 199.00p 208.50p 196.00p 199.00p 1000389
26/02/2021 200.50p 203.00p 192.10p 195.00p 266662
25/02/2021 199.50p 203.00p 197.60p 199.80p 450141
24/02/2021 187.50p 201.00p 185.55p 198.00p 279304
23/02/2021 198.00p 200.00p 185.55p 188.00p 428516
22/02/2021 189.50p 206.00p 188.50p 198.00p 891978
19/02/2021 189.50p 192.00p 187.77p 189.50p 280337
18/02/2021 186.00p 190.00p 184.00p 190.00p 305893
17/02/2021 190.50p 192.00p 184.00p 187.00p 423411
16/02/2021 183.00p 196.16p 181.16p 191.00p 389210
15/02/2021 182.50p 185.00p 177.15p 183.00p 306775
12/02/2021 186.00p 186.00p 178.00p 181.50p 78048
11/02/2021 181.50p 190.00p 178.25p 186.00p 303187
10/02/2021 174.50p 177.50p 173.10p 177.50p 148166
09/02/2021 168.50p 174.92p 165.78p 173.50p 242088
08/02/2021 167.00p 169.44p 165.00p 168.50p 131406
05/02/2021 163.50p 167.64p 163.50p 167.00p 300677
04/02/2021 161.00p 163.00p 160.00p 161.50p 1065538
03/02/2021 163.00p 163.00p 155.00p 161.00p 791119
02/02/2021 168.50p 168.99p 156.75p 164.00p 414473
01/02/2021 170.50p 171.00p 165.00p 168.00p 277069
29/01/2021 174.50p 177.00p 165.10p 167.00p 609216
28/01/2021 165.50p 179.80p 154.15p 174.50p 906386
27/01/2021 178.50p 181.00p 150.25p 165.00p 3781414
26/01/2021 238.50p 239.97p 182.00p 182.00p 4101851
25/01/2021 229.50p 240.00p 227.00p 237.00p 706985
22/01/2021 231.00p 234.00p 225.90p 230.00p 229300
21/01/2021 239.50p 242.00p 226.35p 230.00p 498355
20/01/2021 239.00p 242.00p 236.30p 239.50p 355820
19/01/2021 238.00p 242.85p 235.00p 236.50p 508991
18/01/2021 220.00p 244.00p 219.80p 240.00p 1271515
15/01/2021 207.00p 222.00p 201.00p 220.00p 649381
14/01/2021 189.50p 207.49p 188.00p 206.00p 755177
13/01/2021 195.50p 196.00p 182.50p 189.50p 472050
12/01/2021 195.00p 197.00p 190.30p 196.00p 505727
11/01/2021 202.00p 207.94p 193.16p 195.00p 816748
08/01/2021 195.00p 209.00p 195.00p 197.00p 793592
07/01/2021 210.00p 214.00p 185.18p 195.00p 662734
06/01/2021 221.00p 225.00p 204.50p 210.50p 370393
05/01/2021 209.00p 250.00p 207.04p 218.00p 1376148
04/01/2021 188.00p 217.00p 188.00p 207.50p 1200091
01/01/2021 183.00p 183.00p 178.18p 180.50p 192017
31/12/2020 183.00p 183.00p 178.18p 180.50p 192017
30/12/2020 173.00p 192.00p 172.60p 183.00p 597556
29/12/2020 151.00p 173.00p 150.00p 172.00p 1216347
28/12/2020 151.00p 153.00p 149.67p 151.00p 262363
25/12/2020 151.00p 153.00p 149.67p 151.00p 262363
24/12/2020 151.00p 153.00p 149.67p 151.00p 262363

*Close Price adjusted for both dividends and splits