Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Aquis Exchange (AQX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2025 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 30/06/2025 | 725.00p | 730.00p | 720.00p | 725.00p | 1659 |
| 27/06/2025 | 725.00p | 725.00p | 721.60p | 725.00p | 0 |
| 26/06/2025 | 725.00p | 745.00p | 725.00p | 725.00p | 104 |
| 25/06/2025 | 725.00p | 725.00p | 721.50p | 725.00p | 1576 |
| 24/06/2025 | 725.00p | 730.00p | 725.00p | 725.00p | 1781 |
| 23/06/2025 | 725.00p | 730.00p | 720.00p | 725.00p | 5 |
| 20/06/2025 | 725.00p | 725.00p | 720.00p | 725.00p | 1 |
| 19/06/2025 | 725.00p | 730.00p | 720.00p | 720.00p | 76 |
| 18/06/2025 | 725.00p | 730.00p | 721.00p | 725.00p | 6956 |
| 17/06/2025 | 725.00p | 730.00p | 720.00p | 720.00p | 293 |
| 16/06/2025 | 722.50p | 722.50p | 720.54p | 722.50p | 0 |
| 13/06/2025 | 725.00p | 725.00p | 721.00p | 722.50p | 1954 |
| 12/06/2025 | 725.00p | 725.00p | 720.00p | 722.50p | 10 |
| 11/06/2025 | 725.00p | 725.00p | 720.00p | 722.50p | 2007 |
| 10/06/2025 | 722.50p | 722.50p | 721.00p | 722.50p | 6950 |
| 09/06/2025 | 722.50p | 722.50p | 721.00p | 722.50p | 14 |
| 06/06/2025 | 722.50p | 722.50p | 720.54p | 722.50p | 0 |
| 05/06/2025 | 725.00p | 725.00p | 720.00p | 722.50p | 3 |
| 04/06/2025 | 722.50p | 722.50p | 720.00p | 722.50p | 0 |
| 03/06/2025 | 717.50p | 720.43p | 717.50p | 720.00p | 1101742 |
| 02/06/2025 | 717.50p | 720.00p | 717.50p | 717.50p | 6058 |
| 30/05/2025 | 717.50p | 720.00p | 715.00p | 717.50p | 2699 |
| 29/05/2025 | 717.50p | 719.25p | 715.00p | 717.50p | 416 |
| 28/05/2025 | 717.50p | 719.00p | 715.00p | 717.50p | 2391 |
| 27/05/2025 | 717.50p | 720.00p | 715.00p | 720.00p | 49684 |
| 23/05/2025 | 717.50p | 720.00p | 717.50p | 717.50p | 4 |
| 22/05/2025 | 717.50p | 720.00p | 717.50p | 717.50p | 0 |
| 21/05/2025 | 717.50p | 717.50p | 715.00p | 717.50p | 16 |
| 20/05/2025 | 717.50p | 720.00p | 715.00p | 717.50p | 2444 |
| 19/05/2025 | 717.50p | 720.00p | 715.27p | 717.50p | 1595 |
| 16/05/2025 | 717.50p | 720.00p | 715.26p | 717.50p | 913 |
| 15/05/2025 | 717.50p | 720.00p | 715.00p | 717.50p | 4 |
| 14/05/2025 | 717.50p | 717.50p | 715.26p | 717.50p | 66 |
| 13/05/2025 | 717.50p | 720.00p | 715.00p | 717.50p | 2 |
| 12/05/2025 | 717.50p | 720.00p | 715.00p | 717.50p | 187639 |
| 09/05/2025 | 717.50p | 720.00p | 717.50p | 717.50p | 80 |
| 08/05/2025 | 717.50p | 720.00p | 715.00p | 717.50p | 27981 |
| 07/05/2025 | 717.50p | 720.00p | 717.50p | 717.50p | 3 |
| 06/05/2025 | 717.50p | 720.00p | 715.00p | 717.50p | 8 |
| 02/05/2025 | 717.50p | 720.00p | 715.00p | 717.50p | 872 |
| 01/05/2025 | 717.50p | 735.00p | 715.00p | 717.50p | 454640 |
| 30/04/2025 | 717.50p | 720.00p | 717.50p | 717.50p | 4 |
| 29/04/2025 | 717.50p | 717.50p | 715.00p | 717.50p | 36 |
| 28/04/2025 | 717.50p | 720.00p | 715.26p | 717.50p | 1381 |
| 25/04/2025 | 717.50p | 720.00p | 715.00p | 720.00p | 7237 |
| 24/04/2025 | 717.50p | 720.00p | 715.00p | 717.50p | 408951 |
| 23/04/2025 | 715.00p | 717.50p | 710.00p | 717.50p | 5641 |
| 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 |
*Close Price adjusted for both dividends and splits