HeiQ Plc (HEIQ.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:20PM BST
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 9.00 | 9.20 | 8.90 | 9.05 | 9.05 | 53,656 |
| Apr 29, 2024 | 9.00 | 9.27 | 8.88 | 9.28 | 9.28 | 192,267 |
| Apr 26, 2024 | 8.82 | 9.20 | 8.82 | 9.28 | 9.28 | 171,213 |
| Apr 25, 2024 | 8.72 | 9.41 | 8.72 | 9.05 | 9.05 | 43,893 |
| Apr 24, 2024 | 8.70 | 9.38 | 8.66 | 9.03 | 9.03 | 160,950 |
| Apr 23, 2024 | 8.98 | 9.09 | 8.50 | 8.82 | 8.82 | 2,393,106 |
| Apr 22, 2024 | 8.90 | 10.43 | 8.80 | 8.78 | 8.78 | 622,287 |
| Apr 19, 2024 | 8.62 | 8.88 | 8.61 | 8.74 | 8.74 | 33,590 |
| Apr 18, 2024 | 8.63 | 8.63 | 8.63 | 8.96 | 8.96 | 400 |
| Apr 17, 2024 | 8.61 | 8.88 | 8.61 | 8.79 | 8.79 | 1,217 |
| Apr 16, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Apr 15, 2024 | 8.52 | 8.82 | 8.50 | 8.70 | 8.70 | 2,919,690 |
| Apr 12, 2024 | 8.50 | 8.52 | 8.50 | 8.60 | 8.60 | 120,074 |
| Apr 11, 2024 | 8.66 | 8.70 | 8.50 | 8.44 | 8.44 | 333,049 |
| Apr 10, 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| Apr 09, 2024 | 8.70 | 8.81 | 8.58 | 9.32 | 9.32 | 99,326 |
| Apr 08, 2024 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | 134,053 |
| Apr 05, 2024 | 8.90 | 8.90 | 8.90 | 9.00 | 9.00 | 750 |
| Apr 04, 2024 | 9.02 | 8.85 | 8.85 | 8.87 | 8.87 | 28,414 |
| Apr 03, 2024 | 9.98 | 9.98 | 9.00 | 9.10 | 9.10 | 39,967 |
| Apr 02, 2024 | 8.82 | 9.17 | 8.82 | 9.11 | 9.11 | 53,873 |
| Mar 28, 2024 | 9.10 | 9.20 | 9.00 | 9.07 | 9.07 | 1,494,283 |
| Mar 27, 2024 | 9.15 | 9.17 | 9.15 | 9.15 | 9.15 | 454,547 |
| Mar 26, 2024 | 9.15 | 9.59 | 9.15 | 9.38 | 9.38 | 47,500 |
| Mar 25, 2024 | 9.20 | 9.20 | 9.20 | 9.55 | 9.55 | 155,035 |
| Mar 22, 2024 | 9.35 | 9.65 | 9.15 | 9.48 | 9.48 | 183,366 |
| Mar 21, 2024 | 9.20 | 9.20 | 9.20 | 9.57 | 9.57 | 1,636 |
| Mar 20, 2024 | 9.30 | 9.30 | 9.20 | 9.30 | 9.30 | 105,711 |
| Mar 19, 2024 | 9.35 | 9.36 | 9.35 | 9.63 | 9.63 | 42,379 |
| Mar 18, 2024 | 9.35 | 9.77 | 9.35 | 9.40 | 9.40 | 43,570 |
| Mar 15, 2024 | 9.50 | 9.85 | 9.30 | 9.35 | 9.35 | 182,552 |
| Mar 14, 2024 | 9.15 | 9.20 | 9.00 | 9.25 | 9.25 | 171,057 |
| Mar 13, 2024 | 9.40 | 9.40 | 9.15 | 9.27 | 9.27 | 427,702 |
| Mar 12, 2024 | 8.55 | 9.20 | 8.55 | 9.20 | 9.20 | 7,509,105 |
| Mar 11, 2024 | 8.60 | 8.89 | 8.55 | 8.77 | 8.77 | 51,236 |
| Mar 08, 2024 | 8.80 | 8.95 | 8.80 | 8.88 | 8.88 | 20,594 |
| Mar 07, 2024 | 8.65 | 8.94 | 8.65 | 8.77 | 8.77 | 51,414 |
| Mar 06, 2024 | 8.55 | 9.00 | 8.55 | 8.73 | 8.73 | 22,000 |
| Mar 05, 2024 | 9.30 | 9.47 | 9.00 | 8.90 | 8.90 | 223,540 |
| Mar 04, 2024 | 9.20 | 9.24 | 9.20 | 9.43 | 9.43 | 4,106 |
| Mar 01, 2024 | 9.20 | 9.21 | 9.20 | 9.43 | 9.43 | 8,877 |
| Feb 29, 2024 | 9.21 | 9.49 | 9.21 | 9.35 | 9.35 | 28,417 |
| Feb 28, 2024 | 9.50 | 9.50 | 9.21 | 9.43 | 9.43 | 6,222 |
| Feb 27, 2024 | 9.23 | 9.23 | 9.23 | 9.38 | 9.38 | 13,021 |
| Feb 26, 2024 | 9.75 | 9.75 | 9.20 | 9.45 | 9.45 | 23,131 |
| Feb 23, 2024 | 9.20 | 9.75 | 9.20 | 9.48 | 9.48 | 636,452 |
| Feb 22, 2024 | 9.64 | 9.64 | 9.32 | 9.57 | 9.57 | 10,013 |
| Feb 21, 2024 | 9.50 | 9.60 | 9.35 | 9.68 | 9.68 | 72,896 |
| Feb 20, 2024 | 9.40 | 9.57 | 9.30 | 9.57 | 9.57 | 144,579 |
| Feb 19, 2024 | 9.20 | 9.60 | 9.00 | 9.63 | 9.63 | 605,059 |
| Feb 16, 2024 | 9.30 | 9.30 | 8.50 | 9.32 | 9.32 | 640,530 |
| Feb 15, 2024 | 8.70 | 8.85 | 8.70 | 9.32 | 9.32 | 61,440 |
| Feb 14, 2024 | 9.50 | 10.00 | 8.75 | 9.23 | 9.23 | 451,098 |
| Feb 13, 2024 | 9.50 | 9.53 | 9.50 | 9.75 | 9.75 | 46,309 |
| Feb 12, 2024 | 9.50 | 10.19 | 9.50 | 9.95 | 9.95 | 118,040 |
| Feb 09, 2024 | 9.00 | 9.49 | 9.00 | 9.70 | 9.70 | 1,043,752 |
| Feb 08, 2024 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 71,499 |
| Feb 07, 2024 | 10.40 | 10.40 | 9.60 | 9.70 | 9.70 | 71,265 |
| Feb 06, 2024 | 9.00 | 9.85 | 9.00 | 9.48 | 9.48 | 138,869 |
| Feb 05, 2024 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 12,862 |
| Feb 02, 2024 | 9.75 | 10.10 | 9.75 | 10.45 | 10.45 | 622,218 |
| Feb 01, 2024 | 10.50 | 10.50 | 9.50 | 9.98 | 9.98 | 128,783 |
| Jan 31, 2024 | 10.10 | 10.44 | 10.00 | 10.45 | 10.45 | 164,829 |
| Jan 30, 2024 | 10.20 | 10.20 | 10.18 | 10.45 | 10.45 | 20,859 |
| Jan 29, 2024 | 10.60 | 10.60 | 10.40 | 10.65 | 10.65 | 36,879 |
| Jan 26, 2024 | 10.53 | 10.99 | 10.50 | 11.20 | 11.20 | 11,322 |
| Jan 25, 2024 | 10.40 | 10.40 | 10.40 | 11.15 | 11.15 | 1,316 |
| Jan 24, 2024 | 10.00 | 10.30 | 9.90 | 10.30 | 10.30 | 519,153 |
| Jan 23, 2024 | 10.00 | 11.65 | 10.00 | 11.10 | 11.10 | 8,892 |
| Jan 22, 2024 | 11.00 | 12.00 | 10.10 | 11.30 | 11.30 | 90,078 |
| Jan 19, 2024 | 12.00 | 12.18 | 11.67 | 11.90 | 11.90 | 86,544 |
| Jan 18, 2024 | 12.24 | 12.24 | 11.93 | 12.55 | 12.55 | 13,000 |
| Jan 17, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Jan 16, 2024 | 11.70 | 11.94 | 11.70 | 12.75 | 12.75 | 379,020 |
| Jan 15, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Jan 12, 2024 | 12.10 | 13.50 | 12.10 | 12.45 | 12.45 | 396,983 |
| Jan 11, 2024 | 13.40 | 13.40 | 12.10 | 12.50 | 12.50 | 7,064 |
| Jan 10, 2024 | 12.75 | 12.75 | 12.40 | 12.75 | 12.75 | 5,874 |
| Jan 09, 2024 | 12.40 | 12.40 | 12.40 | 12.75 | 12.75 | 1,000 |
| Jan 08, 2024 | 12.15 | 12.15 | 12.15 | 12.50 | 12.50 | 7,586 |
| Jan 05, 2024 | 12.15 | 12.15 | 12.15 | 12.65 | 12.65 | 324 |
| Jan 04, 2024 | 12.45 | 12.45 | 12.25 | 13.00 | 13.00 | 250,710 |
| Jan 03, 2024 | 13.40 | 13.40 | 13.30 | 13.00 | 13.00 | 31,006 |
| Jan 02, 2024 | 13.90 | 13.90 | 12.10 | 13.45 | 13.45 | 95,917 |
| Dec 29, 2023 | 11.90 | 14.00 | 11.90 | 14.00 | 14.00 | 388,181 |
| Dec 28, 2023 | 11.79 | 13.14 | 11.60 | 12.25 | 12.25 | 1,843 |
| Dec 27, 2023 | 11.60 | 13.14 | 11.60 | 12.50 | 12.50 | 68,191 |
| Dec 22, 2023 | 11.10 | 12.56 | 11.10 | 12.30 | 12.30 | 198,020 |
| Dec 21, 2023 | 11.00 | 13.14 | 11.00 | 12.25 | 12.25 | 51,174 |
| Dec 20, 2023 | 11.00 | 13.33 | 11.00 | 12.20 | 12.20 | 170,627 |
| Dec 19, 2023 | 11.90 | 12.80 | 11.60 | 12.25 | 12.25 | 161,721 |
| Dec 18, 2023 | 14.00 | 14.00 | 11.96 | 12.60 | 12.60 | 155,698 |
| Dec 15, 2023 | 13.40 | 13.40 | 13.40 | 14.15 | 14.15 | 9,783 |
| Dec 14, 2023 | 13.30 | 14.72 | 13.30 | 13.30 | 13.30 | 12,180 |
| Dec 13, 2023 | 13.40 | 14.00 | 13.40 | 13.40 | 13.40 | 94,640 |
| Dec 12, 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| Dec 11, 2023 | 13.50 | 14.89 | 13.50 | 14.50 | 14.50 | 87,055 |
| Dec 08, 2023 | 12.00 | 13.72 | 12.00 | 13.45 | 13.45 | 183,378 |
| Dec 07, 2023 | 12.20 | 13.20 | 12.20 | 12.75 | 12.75 | 250,961 |
| Dec 06, 2023 | 12.00 | 12.44 | 11.80 | 12.15 | 12.15 | 378,288 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.