Australia markets closed

HeiQ Plc (HEIQ.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
13.32+0.62 (+4.92%)
At close: 10:10AM BST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202413.5713.5713.5713.3213.326,000
30 May 202412.4013.6012.4012.7012.7035,583
29 May 202413.7013.7012.7113.0713.0724,146
28 May 202414.1014.1512.6514.1514.1542,096
24 May 202413.7913.7912.6513.1813.1825,759
23 May 202412.0013.8412.0012.5012.5035,874
22 May 202414.1014.1013.0514.0014.006,632
21 May 202414.0014.0013.2614.0014.002,002
20 May 202414.1014.1513.1114.1514.1551,332
17 May 202413.0014.1513.0014.1514.1555,119
16 May 202411.5015.9511.0013.0713.072,414,344
15 May 202411.0011.0010.3010.6810.6852,828
14 May 20249.9810.959.1210.5210.521,764,273
13 May 20249.509.509.319.419.41186,716
10 May 20249.229.419.009.329.32189,876
09 May 20249.329.409.329.309.3092,500
08 May 20249.109.129.109.109.1029,086
07 May 20249.429.429.109.299.29104,458
03 May 20249.109.108.909.209.20423,929
02 May 20249.109.108.909.209.2011,301
01 May 20248.908.908.909.209.20102,932
30 Apr 20249.009.208.909.059.0553,651
29 Apr 20249.009.278.889.289.28192,267
26 Apr 20248.829.208.829.289.28171,213
25 Apr 20248.729.418.729.059.0543,893
24 Apr 20248.709.388.669.039.03160,950
23 Apr 20248.989.098.508.828.822,393,106
22 Apr 20248.9010.438.808.788.78622,287
19 Apr 20248.628.888.618.748.7433,590
18 Apr 20248.638.638.638.968.96400
17 Apr 20248.618.888.618.798.791,217
16 Apr 20248.708.708.708.708.70-
15 Apr 20248.528.828.508.708.702,919,690
12 Apr 20248.508.528.508.608.60120,074
11 Apr 20248.668.708.508.448.44333,049
10 Apr 20248.838.838.838.838.83-
09 Apr 20248.708.818.589.329.3299,326
08 Apr 20248.908.908.808.908.90134,053
05 Apr 20248.908.908.909.009.00750
04 Apr 20249.028.858.858.878.8728,414
03 Apr 20249.989.989.009.109.1039,967
02 Apr 20248.829.178.829.119.1153,873
28 Mar 20249.109.209.009.079.071,494,283
27 Mar 20249.159.179.159.159.15454,547
26 Mar 20249.159.599.159.389.3847,500
25 Mar 20249.209.209.209.559.55155,035
22 Mar 20249.359.659.159.489.48183,366
21 Mar 20249.209.209.209.579.571,636
20 Mar 20249.309.309.209.309.30105,711
19 Mar 20249.359.369.359.639.6342,379
18 Mar 20249.359.779.359.409.4043,570
15 Mar 20249.509.859.309.359.35182,552
14 Mar 20249.159.209.009.259.25171,057
13 Mar 20249.409.409.159.279.27427,702
12 Mar 20248.559.208.559.209.207,509,105
11 Mar 20248.608.898.558.778.7751,236
08 Mar 20248.808.958.808.888.8820,594
07 Mar 20248.658.948.658.778.7751,414
06 Mar 20248.559.008.558.738.7322,000
05 Mar 20249.309.479.008.908.90223,540
04 Mar 20249.209.249.209.439.434,106
01 Mar 20249.209.219.209.439.438,877
29 Feb 20249.219.499.219.359.3528,417
28 Feb 20249.509.509.219.439.436,222
27 Feb 20249.239.239.239.389.3813,021
26 Feb 20249.759.759.209.459.4523,131
23 Feb 20249.209.759.209.489.48636,452
22 Feb 20249.649.649.329.579.5710,013
21 Feb 20249.509.609.359.689.6872,896
20 Feb 20249.409.579.309.579.57144,579
19 Feb 20249.209.609.009.639.63605,059
16 Feb 20249.309.308.509.329.32640,530
15 Feb 20248.708.858.709.329.3261,440
14 Feb 20249.5010.008.759.239.23451,098
13 Feb 20249.509.539.509.759.7546,309
12 Feb 20249.5010.199.509.959.95118,040
09 Feb 20249.009.499.009.709.701,043,752
08 Feb 20249.009.309.009.309.3071,499
07 Feb 202410.4010.409.609.709.7071,265
06 Feb 20249.009.859.009.489.48138,869
05 Feb 20249.6010.009.6010.0010.0012,862
02 Feb 20249.7510.109.7510.4510.45622,218
01 Feb 202410.5010.509.509.989.98128,783
31 Jan 202410.1010.4410.0010.4510.45164,829
30 Jan 202410.2010.2010.1810.4510.4520,859
29 Jan 202410.6010.6010.4010.6510.6536,879
26 Jan 202410.5310.9910.5011.2011.2011,322
25 Jan 202410.4010.4010.4011.1511.151,316
24 Jan 202410.0010.309.9010.3010.30519,153
23 Jan 202410.0011.6510.0011.1011.108,892
22 Jan 202411.0012.0010.1011.3011.3090,078
19 Jan 202412.0012.1811.6711.9011.9086,544
18 Jan 202412.2412.2411.9312.5512.5513,000
17 Jan 202412.6012.6012.6012.6012.60-
16 Jan 202411.7011.9411.7012.7512.75379,020
15 Jan 202412.5512.5512.5512.5512.55-
12 Jan 202412.1013.5012.1012.4512.45396,983
11 Jan 202413.4013.4012.1012.5012.507,064
10 Jan 202412.7512.7512.4012.7512.755,874
09 Jan 202412.4012.4012.4012.7512.751,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...