Aquis Exchange (AQX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aquis Exchange

Date Open High Low Close* Volume
22/04/2025 707.50p 715.00p 707.50p 712.50p 14674
17/04/2025 707.50p 712.50p 707.50p 712.50p 9172
16/04/2025 712.50p 714.00p 710.00p 710.00p 51000
15/04/2025 712.50p 715.00p 710.00p 712.50p 11259
14/04/2025 710.00p 710.00p 705.00p 710.00p 40046
11/04/2025 705.00p 710.00p 705.00p 707.50p 510
10/04/2025 705.00p 710.00p 695.00p 707.50p 10009
09/04/2025 707.50p 710.00p 705.00p 707.50p 21858
08/04/2025 707.50p 707.50p 705.00p 707.50p 22528
07/04/2025 705.00p 710.00p 700.00p 707.50p 3278
04/04/2025 707.50p 707.50p 705.01p 707.50p 4000
03/04/2025 707.50p 707.50p 705.00p 707.50p 9404
02/04/2025 707.50p 709.37p 707.50p 707.50p 69
01/04/2025 707.50p 710.00p 705.00p 710.00p 7697
31/03/2025 707.50p 710.00p 705.00p 705.00p 698
28/03/2025 707.50p 707.50p 705.00p 707.50p 40000
27/03/2025 707.50p 710.00p 705.00p 707.50p 101
26/03/2025 707.50p 710.00p 705.00p 707.50p 4000
25/03/2025 705.00p 707.69p 701.06p 707.50p 0
24/03/2025 705.00p 705.00p 701.06p 705.00p 0
21/03/2025 705.00p 710.00p 701.50p 705.00p 13829
20/03/2025 705.00p 709.00p 700.00p 705.00p 6983
19/03/2025 705.00p 710.00p 700.00p 705.00p 893
18/03/2025 705.00p 706.30p 705.00p 705.00p 6
17/03/2025 705.00p 710.00p 700.00p 705.00p 1989
14/03/2025 705.00p 705.00p 700.00p 705.00p 7
13/03/2025 705.00p 710.00p 702.65p 705.00p 10142
12/03/2025 705.00p 705.10p 705.00p 705.00p 23438
11/03/2025 705.00p 705.10p 700.00p 705.00p 68278
10/03/2025 705.00p 705.10p 700.00p 700.00p 112539
07/03/2025 705.00p 710.00p 702.65p 705.00p 351887
06/03/2025 705.00p 710.00p 700.00p 705.00p 161838
05/03/2025 705.00p 706.40p 700.00p 705.00p 5742
04/03/2025 705.00p 710.00p 700.00p 700.00p 407440
03/03/2025 705.00p 705.00p 700.00p 705.00p 295
28/02/2025 705.00p 705.00p 700.00p 705.00p 1108
27/02/2025 705.00p 707.00p 700.00p 705.00p 6481
26/02/2025 705.00p 708.00p 700.00p 705.00p 8141
25/02/2025 705.00p 708.90p 700.00p 705.00p 9353
24/02/2025 705.00p 708.90p 700.00p 705.00p 122
21/02/2025 705.00p 705.00p 700.00p 705.00p 21520
20/02/2025 705.00p 708.90p 700.00p 705.00p 1966
19/02/2025 705.00p 709.50p 700.00p 705.00p 149
18/02/2025 705.00p 705.00p 700.00p 705.00p 37
17/02/2025 700.00p 705.00p 700.00p 705.00p 12724
14/02/2025 700.00p 705.00p 695.00p 705.00p 17
13/02/2025 700.00p 701.00p 695.00p 700.00p 19
12/02/2025 700.00p 700.00p 695.57p 700.00p 0
11/02/2025 700.00p 700.00p 695.00p 700.00p 2
10/02/2025 700.00p 705.00p 695.00p 700.00p 60693
07/02/2025 700.00p 705.00p 700.00p 700.00p 237809
06/02/2025 700.00p 701.00p 700.00p 700.00p 1812
05/02/2025 700.00p 705.00p 700.00p 700.00p 2550
04/02/2025 700.00p 700.00p 695.57p 700.00p 0
03/02/2025 700.00p 705.00p 700.00p 700.00p 2850
31/01/2025 700.00p 700.00p 698.50p 700.00p 3600
30/01/2025 700.00p 700.00p 698.50p 700.00p 150
29/01/2025 700.00p 703.00p 700.00p 700.00p 63000
28/01/2025 700.00p 700.00p 698.30p 700.00p 1185
27/01/2025 700.00p 700.00p 695.57p 700.00p 0
24/01/2025 700.00p 705.00p 698.31p 700.00p 2051
23/01/2025 700.00p 704.00p 695.00p 700.00p 7742
22/01/2025 700.00p 703.00p 695.00p 700.00p 1829
21/01/2025 700.00p 700.00p 697.73p 700.00p 0
20/01/2025 700.00p 705.00p 698.00p 700.00p 8118
17/01/2025 700.00p 700.00p 695.00p 700.00p 22
16/01/2025 697.50p 700.00p 695.00p 700.00p 15536
15/01/2025 697.50p 700.00p 697.50p 697.50p 33356
14/01/2025 697.50p 697.50p 697.50p 697.50p 242541
13/01/2025 697.50p 700.00p 695.00p 700.00p 18866
10/01/2025 697.50p 700.00p 697.50p 697.50p 3952
09/01/2025 697.50p 699.00p 697.50p 697.50p 15000
08/01/2025 697.50p 697.85p 697.50p 697.50p 150000
07/01/2025 695.00p 697.50p 690.00p 697.50p 2520
06/01/2025 697.50p 699.00p 695.00p 697.50p 885
03/01/2025 695.00p 697.50p 690.00p 697.50p 171
02/01/2025 695.00p 697.50p 695.00p 697.50p 41732
31/12/2024 695.00p 700.00p 695.00p 697.50p 7
30/12/2024 697.50p 697.50p 695.00p 697.50p 1260
27/12/2024 697.50p 697.50p 695.00p 697.50p 970
24/12/2024 695.00p 697.50p 690.00p 697.50p 9
23/12/2024 697.50p 697.50p 695.00p 697.50p 104
20/12/2024 700.00p 700.00p 695.00p 695.00p 144831
19/12/2024 700.00p 700.00p 695.00p 700.00p 658
18/12/2024 700.00p 700.00p 695.00p 700.00p 26105
17/12/2024 700.00p 700.00p 690.00p 700.00p 187
16/12/2024 700.00p 700.00p 695.00p 700.00p 3143
13/12/2024 705.00p 710.00p 692.21p 700.00p 33571
12/12/2024 705.00p 705.00p 700.00p 700.00p 30012
11/12/2024 705.00p 710.00p 700.00p 700.00p 50502
10/12/2024 705.00p 705.00p 700.00p 700.00p 6456
09/12/2024 705.00p 705.00p 700.00p 700.00p 114668
06/12/2024 705.00p 705.00p 700.00p 705.00p 43566
05/12/2024 705.00p 710.00p 695.00p 700.00p 169204
04/12/2024 705.00p 705.00p 701.00p 705.00p 19259
03/12/2024 705.00p 705.00p 700.00p 705.00p 100
02/12/2024 705.00p 705.00p 700.00p 705.00p 963
29/11/2024 705.00p 705.00p 700.00p 700.00p 49560
28/11/2024 705.00p 705.00p 700.00p 705.00p 10482
27/11/2024 705.00p 705.00p 700.00p 705.00p 2538
26/11/2024 705.00p 710.00p 700.00p 705.00p 17886
25/11/2024 705.00p 705.00p 700.00p 705.00p 22152
22/11/2024 705.00p 705.00p 695.00p 705.00p 9408
21/11/2024 705.00p 710.00p 695.00p 705.00p 5066
20/11/2024 705.00p 705.00p 700.00p 705.00p 175
19/11/2024 705.00p 705.00p 700.00p 700.00p 271696
18/11/2024 705.00p 705.00p 700.00p 700.00p 30391
15/11/2024 705.00p 710.00p 700.00p 705.00p 799
14/11/2024 705.00p 710.00p 700.00p 705.00p 1322
13/11/2024 705.00p 710.00p 700.00p 700.00p 36429
12/11/2024 705.00p 710.00p 700.00p 705.00p 113784
11/11/2024 707.50p 710.00p 700.00p 705.00p 250395
08/11/2024 332.00p 340.00p 330.00p 330.00p 11310
07/11/2024 332.00p 337.00p 332.00p 332.00p 768
06/11/2024 335.00p 335.00p 324.00p 332.00p 29412
05/11/2024 332.00p 335.00p 330.00p 335.00p 4360
04/11/2024 332.00p 332.00p 324.10p 332.00p 2548
01/11/2024 332.00p 332.00p 325.60p 332.00p 3000
31/10/2024 327.00p 335.00p 327.00p 332.00p 60100
30/10/2024 316.00p 330.00p 316.00p 327.00p 116532
29/10/2024 316.00p 326.00p 306.00p 318.00p 111110
28/10/2024 313.00p 316.00p 305.08p 309.00p 70243
25/10/2024 318.00p 321.12p 311.32p 313.00p 23369
24/10/2024 331.00p 332.00p 314.00p 318.00p 54994
23/10/2024 332.00p 332.00p 331.00p 331.00p 4
22/10/2024 334.00p 334.00p 332.00p 332.00p 18000
21/10/2024 336.00p 342.00p 330.96p 334.00p 9096
18/10/2024 336.00p 336.00p 330.50p 336.00p 3847
17/10/2024 336.00p 342.00p 332.50p 336.00p 23339
16/10/2024 345.00p 349.00p 336.00p 336.00p 1124
15/10/2024 345.00p 350.00p 345.00p 345.00p 7
14/10/2024 345.00p 345.00p 343.33p 345.00p 0
11/10/2024 347.00p 347.00p 340.20p 345.00p 6964
10/10/2024 352.00p 352.50p 345.60p 347.00p 7
09/10/2024 352.00p 358.40p 346.00p 352.00p 9706
08/10/2024 370.00p 370.00p 350.00p 352.00p 24829
07/10/2024 370.00p 370.00p 367.50p 370.00p 407
04/10/2024 370.00p 380.00p 365.00p 370.00p 751
03/10/2024 370.00p 388.00p 370.00p 388.00p 347
02/10/2024 370.00p 376.00p 370.00p 370.00p 1
01/10/2024 370.00p 376.00p 360.00p 370.00p 3955
30/09/2024 375.00p 380.00p 360.21p 370.00p 2039
27/09/2024 375.00p 376.00p 375.00p 375.00p 384
26/09/2024 375.00p 380.00p 375.00p 375.00p 1648
25/09/2024 375.00p 380.00p 374.00p 375.00p 12568
24/09/2024 370.00p 380.00p 360.00p 370.00p 11803
23/09/2024 370.00p 370.00p 365.00p 370.00p 3162
20/09/2024 378.00p 380.00p 365.00p 370.00p 11063
19/09/2024 378.00p 378.00p 372.00p 378.00p 1000
18/09/2024 378.00p 386.00p 378.00p 378.00p 788558
17/09/2024 378.00p 384.40p 377.00p 378.00p 251
16/09/2024 378.00p 382.00p 378.00p 378.00p 22
13/09/2024 378.00p 386.00p 370.00p 370.00p 1178
12/09/2024 385.00p 390.00p 378.00p 378.00p 4389
11/09/2024 390.00p 394.00p 380.00p 383.00p 8242
10/09/2024 390.00p 390.00p 388.00p 390.00p 100624
09/09/2024 390.00p 394.00p 388.26p 390.00p 5126
06/09/2024 390.00p 390.00p 388.00p 390.00p 4500
05/09/2024 390.00p 400.00p 387.56p 390.00p 203
04/09/2024 390.00p 400.00p 387.20p 390.00p 8728
03/09/2024 385.00p 388.00p 384.00p 384.00p 1800
02/09/2024 390.00p 390.00p 380.00p 385.00p 6939
30/08/2024 390.00p 425.00p 386.00p 390.00p 3895
29/08/2024 400.00p 410.00p 380.00p 400.00p 6996
28/08/2024 467.00p 467.00p 400.00p 400.00p 53864
27/08/2024 477.00p 477.50p 473.64p 477.00p 15000
23/08/2024 477.00p 477.00p 470.00p 477.00p 568
22/08/2024 475.00p 479.33p 475.00p 477.00p 0
21/08/2024 475.00p 478.00p 475.00p 475.00p 0
20/08/2024 475.00p 476.44p 468.00p 475.00p 5815
19/08/2024 475.00p 484.00p 468.00p 484.00p 3618
16/08/2024 475.00p 475.00p 470.00p 475.00p 1700
15/08/2024 475.00p 475.00p 468.00p 475.00p 8040
14/08/2024 475.00p 476.08p 468.00p 475.00p 20010
13/08/2024 475.00p 475.00p 456.00p 470.00p 8966
12/08/2024 475.00p 475.00p 470.00p 475.00p 1500
09/08/2024 475.00p 476.08p 475.00p 475.00p 210
08/08/2024 475.00p 476.08p 466.00p 475.00p 6721
07/08/2024 475.00p 478.00p 475.00p 475.00p 0
06/08/2024 475.00p 477.00p 470.00p 475.00p 57500
05/08/2024 494.00p 494.00p 466.90p 475.00p 38785
02/08/2024 494.00p 495.44p 488.00p 494.00p 3163
01/08/2024 494.00p 494.00p 488.60p 494.00p 218
31/07/2024 494.00p 495.44p 488.00p 494.00p 3524
30/07/2024 494.00p 494.00p 488.00p 494.00p 815
29/07/2024 495.00p 500.00p 489.20p 494.00p 12019
26/07/2024 495.00p 499.00p 495.00p 495.00p 2658
25/07/2024 495.00p 495.20p 495.00p 495.00p 1000
24/07/2024 495.00p 499.50p 492.00p 492.00p 1456
23/07/2024 495.00p 495.30p 490.50p 495.00p 5610
22/07/2024 487.00p 500.00p 487.00p 500.00p 38015
19/07/2024 475.00p 487.00p 475.00p 487.00p 7975
18/07/2024 473.00p 476.00p 471.00p 476.00p 300
17/07/2024 473.00p 475.70p 472.00p 473.00p 390
16/07/2024 471.00p 473.00p 470.00p 473.00p 50590
15/07/2024 471.00p 471.00p 471.00p 471.00p 168
12/07/2024 471.00p 476.00p 471.00p 471.00p 4255
11/07/2024 471.00p 471.00p 470.00p 471.00p 291
10/07/2024 471.00p 475.50p 466.00p 471.00p 4396
09/07/2024 471.00p 471.00p 470.00p 471.00p 40910

*Close Price adjusted for both dividends and splits