Aquis Exchange (AQX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
08/07/2024 471.00p 471.00p 470.00p 471.00p 196592
05/07/2024 471.00p 475.50p 466.50p 471.00p 35577
04/07/2024 471.00p 471.00p 471.00p 471.00p 0
03/07/2024 471.00p 473.00p 470.00p 471.00p 276
02/07/2024 471.00p 471.00p 470.00p 471.00p 24
01/07/2024 471.00p 476.00p 470.00p 471.00p 94070
28/06/2024 471.00p 472.00p 470.00p 471.00p 7700
27/06/2024 471.00p 471.00p 471.00p 471.00p 0
26/06/2024 471.00p 472.00p 470.00p 471.00p 10000
25/06/2024 471.00p 472.00p 470.00p 471.00p 425
24/06/2024 471.00p 471.00p 466.50p 471.00p 20383
21/06/2024 469.00p 470.00p 466.00p 469.00p 41313
20/06/2024 469.00p 469.50p 469.00p 469.00p 2901
19/06/2024 469.00p 469.00p 468.57p 469.00p 0
18/06/2024 469.00p 470.00p 467.21p 469.00p 17250
17/06/2024 475.00p 476.00p 466.00p 469.00p 43791
14/06/2024 475.00p 475.00p 470.00p 475.00p 20000
13/06/2024 475.00p 475.00p 470.00p 475.00p 44
12/06/2024 475.00p 480.00p 470.00p 475.00p 14653
11/06/2024 475.00p 475.00p 470.00p 475.00p 4500
10/06/2024 475.00p 477.50p 465.00p 475.00p 479369
07/06/2024 475.00p 477.50p 470.00p 475.00p 168349
06/06/2024 474.00p 477.50p 474.00p 475.00p 25000
05/06/2024 474.00p 477.60p 474.00p 474.00p 2601
04/06/2024 468.00p 477.00p 460.00p 474.00p 7954
03/06/2024 468.00p 470.00p 466.00p 468.00p 108215
31/05/2024 466.00p 470.00p 466.00p 468.00p 20574
30/05/2024 465.00p 466.00p 465.00p 466.00p 7000
29/05/2024 466.00p 466.00p 464.00p 466.00p 1000
28/05/2024 466.00p 466.00p 462.00p 466.00p 3
24/05/2024 466.00p 466.00p 464.00p 466.00p 66325
23/05/2024 466.00p 466.50p 464.00p 466.00p 27361
22/05/2024 465.00p 466.00p 462.00p 466.00p 6660
21/05/2024 465.00p 467.50p 463.50p 464.00p 50528
20/05/2024 465.00p 470.00p 462.51p 470.00p 4603
17/05/2024 465.00p 467.50p 462.00p 465.00p 47854
16/05/2024 465.00p 468.50p 460.00p 460.00p 1318
15/05/2024 465.00p 468.00p 450.00p 465.00p 8828
14/05/2024 465.00p 469.00p 462.20p 465.00p 53283
13/05/2024 465.00p 466.50p 461.00p 465.00p 46781
10/05/2024 465.00p 468.00p 460.50p 468.00p 13407
09/05/2024 465.00p 465.00p 464.00p 465.00p 2170
08/05/2024 465.00p 468.50p 462.00p 465.00p 23139
07/05/2024 465.00p 467.95p 460.00p 465.00p 18853
03/05/2024 465.00p 470.00p 460.00p 465.00p 1165
02/05/2024 465.00p 467.95p 462.00p 465.00p 4297
01/05/2024 465.00p 465.00p 460.00p 465.00p 10441
30/04/2024 465.00p 465.00p 460.00p 462.00p 8641
29/04/2024 465.00p 465.00p 460.00p 465.00p 2914
26/04/2024 465.00p 465.00p 458.00p 465.00p 3631
25/04/2024 469.00p 470.00p 469.00p 469.00p 1456
24/04/2024 475.00p 478.00p 468.00p 469.00p 36324
23/04/2024 441.00p 479.50p 441.00p 475.00p 67589
22/04/2024 424.00p 446.00p 424.00p 441.00p 17162
19/04/2024 428.00p 428.00p 420.00p 424.00p 54700
18/04/2024 417.00p 429.60p 417.00p 428.00p 5327
17/04/2024 409.00p 420.00p 409.00p 417.00p 14656
16/04/2024 391.00p 410.00p 391.00p 409.00p 14618
15/04/2024 387.00p 392.00p 382.00p 391.00p 5695
12/04/2024 387.00p 388.51p 387.00p 387.00p 12441
11/04/2024 387.00p 387.00p 385.00p 387.00p 6032
10/04/2024 387.00p 392.00p 387.00p 387.00p 10344
09/04/2024 387.00p 400.00p 387.00p 387.00p 283
08/04/2024 387.00p 392.00p 382.00p 387.00p 16123
05/04/2024 387.00p 389.00p 386.00p 387.00p 8828
04/04/2024 387.00p 392.00p 387.00p 387.00p 10298
03/04/2024 387.00p 392.00p 385.00p 387.00p 24047
02/04/2024 388.00p 392.00p 383.38p 387.00p 10714
29/03/2024 387.00p 392.00p 384.06p 388.00p 110087
28/03/2024 387.00p 392.00p 384.06p 388.00p 110087
27/03/2024 383.00p 390.00p 383.00p 387.00p 9291
26/03/2024 383.00p 385.40p 382.00p 383.00p 199714
25/03/2024 385.00p 387.00p 370.00p 383.00p 72433
22/03/2024 376.00p 386.00p 364.81p 386.00p 48201
21/03/2024 355.00p 380.00p 354.00p 380.00p 202473
20/03/2024 352.00p 352.00p 352.00p 360.00p 10138
19/03/2024 352.00p 352.00p 350.00p 352.00p 888
18/03/2024 352.00p 352.00p 350.00p 350.00p 2540
15/03/2024 352.00p 352.00p 352.00p 352.00p 13315
14/03/2024 352.00p 352.00p 344.00p 352.00p 1016
13/03/2024 352.00p 352.20p 350.00p 352.00p 1758
12/03/2024 352.00p 353.37p 352.00p 352.00p 0
11/03/2024 356.00p 356.00p 350.00p 352.00p 4117
08/03/2024 354.00p 356.00p 352.00p 356.00p 1000
07/03/2024 354.00p 355.48p 354.00p 354.00p 414
06/03/2024 354.00p 355.60p 352.80p 354.00p 835
05/03/2024 359.00p 360.00p 352.00p 354.00p 6161
04/03/2024 360.00p 360.00p 358.12p 360.00p 500
01/03/2024 360.00p 360.00p 358.20p 360.00p 1510
29/02/2024 360.00p 362.00p 358.00p 362.00p 3806
28/02/2024 360.00p 362.00p 360.00p 360.00p 469
27/02/2024 360.00p 362.00p 358.00p 362.00p 826
26/02/2024 360.00p 361.70p 358.12p 360.00p 6173
23/02/2024 360.00p 360.00p 358.80p 360.00p 5881
22/02/2024 360.00p 362.00p 360.00p 362.00p 3
21/02/2024 360.00p 360.00p 360.00p 360.00p 25000
20/02/2024 360.00p 361.60p 360.00p 360.00p 4521
19/02/2024 360.00p 361.70p 359.00p 360.00p 8236
16/02/2024 360.00p 361.89p 358.00p 358.00p 1158
15/02/2024 359.00p 360.00p 359.00p 360.00p 52000
14/02/2024 359.00p 359.00p 356.00p 359.00p 1041
13/02/2024 359.00p 359.00p 359.00p 359.00p 377500
12/02/2024 359.00p 359.00p 356.00p 359.00p 200700
09/02/2024 359.00p 359.00p 358.00p 359.00p 3600
08/02/2024 365.00p 370.00p 359.00p 359.00p 5349
07/02/2024 365.00p 370.00p 365.00p 370.00p 342
06/02/2024 365.00p 372.00p 360.00p 365.00p 1516
05/02/2024 365.00p 365.00p 360.50p 365.00p 263
02/02/2024 365.00p 365.00p 361.00p 365.00p 10000
01/02/2024 365.00p 365.00p 360.00p 365.00p 17398
31/01/2024 365.00p 365.00p 352.00p 365.00p 40
30/01/2024 362.00p 362.00p 360.12p 362.00p 1573
29/01/2024 362.00p 362.00p 360.00p 362.00p 2500
26/01/2024 362.00p 364.00p 360.00p 362.00p 3700
25/01/2024 365.00p 370.00p 362.00p 362.00p 2287
24/01/2024 365.00p 366.00p 361.00p 365.00p 45523
23/01/2024 365.00p 378.00p 362.20p 365.00p 1559
22/01/2024 362.00p 370.00p 360.30p 365.00p 26536
19/01/2024 362.00p 370.00p 354.00p 362.00p 210261
18/01/2024 362.00p 378.00p 354.00p 378.00p 1001
17/01/2024 362.00p 362.00p 360.00p 362.00p 135
16/01/2024 362.00p 370.00p 354.48p 362.00p 2709
15/01/2024 365.00p 365.00p 362.00p 362.00p 1290
12/01/2024 365.00p 365.00p 360.00p 365.00p 4313
11/01/2024 365.00p 366.36p 365.00p 365.00p 0
10/01/2024 365.00p 368.00p 362.00p 365.00p 11435
09/01/2024 365.00p 365.00p 361.00p 365.00p 2005
08/01/2024 365.00p 366.00p 360.00p 365.00p 4388
05/01/2024 365.00p 370.00p 365.00p 365.00p 0
04/01/2024 365.00p 370.00p 365.00p 370.00p 294
03/01/2024 365.00p 370.00p 365.00p 365.00p 2101
02/01/2024 365.00p 370.00p 360.00p 365.00p 761
29/12/2023 365.00p 370.00p 365.00p 365.00p 135
28/12/2023 365.00p 367.14p 365.00p 365.00p 0
27/12/2023 365.00p 370.00p 363.10p 365.00p 404
22/12/2023 365.00p 367.14p 365.00p 365.00p 0
21/12/2023 365.00p 370.00p 360.00p 365.00p 46160
20/12/2023 365.00p 370.00p 364.00p 365.00p 7423
19/12/2023 365.00p 367.14p 365.00p 365.00p 0
18/12/2023 365.00p 370.00p 365.00p 365.00p 1150
15/12/2023 365.00p 365.56p 365.00p 365.00p 0
14/12/2023 365.00p 365.56p 365.00p 365.00p 0
13/12/2023 365.00p 365.00p 361.00p 365.00p 12126
12/12/2023 365.00p 365.00p 352.00p 365.00p 2035
11/12/2023 365.00p 367.50p 362.50p 365.00p 15394
08/12/2023 365.00p 368.00p 364.50p 368.00p 863
07/12/2023 365.00p 369.00p 365.00p 365.00p 2004
06/12/2023 365.00p 368.00p 364.00p 368.00p 12576
05/12/2023 365.00p 365.00p 360.00p 365.00p 7791
04/12/2023 365.00p 370.00p 365.00p 370.00p 406
01/12/2023 345.00p 368.00p 345.00p 365.00p 10970
30/11/2023 345.00p 370.00p 345.00p 370.00p 3939
29/11/2023 342.00p 350.00p 342.00p 350.00p 838516
28/11/2023 342.00p 342.00p 341.71p 342.00p 0
27/11/2023 342.00p 343.00p 342.00p 342.00p 6578
24/11/2023 342.00p 343.00p 342.00p 342.00p 600
23/11/2023 342.00p 344.00p 342.00p 342.00p 45757
22/11/2023 342.00p 344.00p 342.00p 342.00p 1528
21/11/2023 343.00p 343.00p 340.00p 342.00p 2590
20/11/2023 343.00p 345.00p 340.60p 343.00p 2977
17/11/2023 345.00p 350.00p 341.00p 343.00p 83810
16/11/2023 345.00p 346.00p 341.00p 345.00p 115
15/11/2023 345.00p 350.00p 345.00p 345.00p 242
14/11/2023 345.00p 345.00p 345.00p 345.00p 1670
13/11/2023 345.00p 347.14p 345.00p 345.00p 0
10/11/2023 343.00p 358.00p 343.00p 346.00p 1229
09/11/2023 343.00p 350.00p 343.00p 350.00p 2
08/11/2023 343.00p 350.00p 343.00p 350.00p 20
07/11/2023 343.00p 350.00p 343.00p 350.00p 1
06/11/2023 343.00p 350.00p 343.00p 350.00p 2600
03/11/2023 343.00p 350.00p 332.00p 343.00p 6511
02/11/2023 343.00p 346.00p 343.00p 343.00p 6
01/11/2023 345.00p 358.00p 335.00p 358.00p 86601
31/10/2023 345.00p 349.00p 344.50p 345.00p 840
30/10/2023 345.00p 347.00p 341.00p 345.00p 10339
27/10/2023 345.00p 349.00p 341.00p 345.00p 827
26/10/2023 345.00p 348.00p 345.00p 345.00p 3000
25/10/2023 345.00p 349.00p 345.00p 345.00p 230
24/10/2023 345.00p 349.00p 343.00p 345.00p 489
23/10/2023 345.00p 347.33p 345.00p 345.00p 0
20/10/2023 341.00p 346.00p 341.00p 345.00p 4912
19/10/2023 341.00p 342.00p 320.00p 341.00p 0
18/10/2023 335.00p 352.00p 335.00p 341.00p 5235
17/10/2023 325.00p 340.00p 314.00p 335.00p 16847
16/10/2023 325.00p 326.28p 320.00p 320.00p 1984
13/10/2023 325.00p 325.00p 320.50p 325.00p 1252
12/10/2023 325.00p 325.00p 320.00p 325.00p 3000

*Close Price adjusted for both dividends and splits