Aquis Exchange (AQX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/04/2023 410.00p 415.00p 410.00p 410.00p 0
25/04/2023 410.00p 410.00p 407.90p 410.00p 1750
24/04/2023 410.00p 420.00p 400.00p 410.00p 6164
21/04/2023 410.00p 420.00p 400.10p 410.00p 3451
20/04/2023 410.00p 420.00p 400.00p 410.00p 3752
19/04/2023 410.00p 411.00p 410.00p 410.00p 218
18/04/2023 410.00p 412.50p 410.00p 410.00p 515
17/04/2023 405.00p 420.00p 393.50p 410.00p 27936
14/04/2023 405.00p 413.70p 405.00p 405.00p 12180
13/04/2023 405.00p 414.40p 392.00p 405.00p 6343
12/04/2023 405.00p 415.00p 390.00p 405.00p 12926
11/04/2023 405.00p 415.00p 390.00p 405.00p 318
06/04/2023 405.00p 410.00p 380.00p 405.00p 8010
05/04/2023 405.00p 405.00p 396.00p 405.00p 156521
04/04/2023 395.00p 420.00p 390.00p 420.00p 73670
03/04/2023 395.00p 420.00p 395.00p 395.00p 120617
31/03/2023 400.00p 410.00p 383.00p 390.00p 38539
30/03/2023 400.00p 405.00p 381.00p 400.00p 6000
29/03/2023 390.00p 400.00p 385.00p 390.00p 24174
28/03/2023 390.00p 390.00p 385.00p 390.00p 227
27/03/2023 390.00p 390.00p 380.00p 390.00p 14725
24/03/2023 390.00p 390.00p 381.00p 388.00p 2990
23/03/2023 385.00p 390.00p 380.00p 390.00p 4421
22/03/2023 390.00p 390.00p 380.00p 390.00p 1782
21/03/2023 390.00p 390.00p 380.00p 390.00p 1116
20/03/2023 390.00p 390.00p 380.00p 390.00p 4194
17/03/2023 390.00p 390.00p 375.00p 390.00p 2991
16/03/2023 390.00p 395.00p 384.00p 390.00p 1586
15/03/2023 390.00p 400.00p 381.00p 390.00p 1993
14/03/2023 390.00p 390.00p 390.00p 390.00p 3000
13/03/2023 390.00p 395.00p 380.50p 390.00p 305
10/03/2023 390.00p 400.00p 380.00p 390.00p 5255
09/03/2023 395.00p 400.00p 371.00p 400.00p 7034
08/03/2023 405.00p 405.00p 380.00p 380.00p 9500
07/03/2023 405.00p 410.00p 390.00p 390.00p 12275
06/03/2023 405.00p 420.00p 395.00p 400.00p 13454
03/03/2023 405.00p 417.00p 395.00p 416.00p 4988
02/03/2023 405.00p 420.00p 405.00p 420.00p 1400
01/03/2023 385.00p 418.00p 380.60p 405.00p 7927
28/02/2023 377.00p 400.00p 350.00p 398.00p 12055
27/02/2023 377.00p 390.00p 377.00p 377.00p 59
24/02/2023 377.00p 386.10p 377.00p 377.00p 4
23/02/2023 377.00p 380.00p 377.00p 377.00p 1026
22/02/2023 372.00p 390.00p 371.00p 380.00p 3001
21/02/2023 370.00p 372.00p 370.00p 372.00p 547
20/02/2023 372.00p 380.00p 364.00p 372.00p 4719
17/02/2023 372.00p 380.00p 372.00p 372.00p 712
16/02/2023 372.00p 374.00p 365.00p 372.00p 1000
15/02/2023 370.00p 372.00p 370.00p 372.00p 3000
14/02/2023 370.00p 370.00p 364.00p 370.00p 60009
13/02/2023 370.00p 370.00p 370.00p 370.00p 0
10/02/2023 370.00p 370.00p 360.40p 370.00p 5
09/02/2023 375.00p 375.00p 360.00p 370.00p 11103
08/02/2023 375.00p 375.00p 367.50p 375.00p 0
07/02/2023 385.00p 390.00p 360.60p 375.00p 2592
06/02/2023 385.00p 385.00p 370.60p 385.00p 13
03/02/2023 385.00p 394.00p 370.00p 385.00p 16202
02/02/2023 385.00p 385.00p 362.00p 380.00p 7001
01/02/2023 385.00p 385.00p 385.00p 385.00p 143
31/01/2023 385.00p 395.50p 370.00p 385.00p 22
30/01/2023 385.00p 385.00p 385.00p 385.00p 0
27/01/2023 380.00p 390.00p 373.00p 385.00p 1251
26/01/2023 380.00p 380.00p 366.00p 380.00p 20000
25/01/2023 365.00p 390.00p 363.00p 370.00p 1563
24/01/2023 365.00p 365.00p 364.00p 365.00p 547
23/01/2023 365.00p 370.00p 365.00p 365.00p 5
20/01/2023 365.00p 370.00p 364.00p 365.00p 5732
19/01/2023 365.00p 370.00p 365.00p 365.00p 10
18/01/2023 370.00p 370.00p 365.00p 365.00p 5
17/01/2023 375.00p 390.00p 364.00p 380.00p 4624
16/01/2023 375.00p 390.00p 375.00p 375.00p 5446
13/01/2023 380.00p 390.00p 370.00p 370.00p 5720
12/01/2023 380.00p 390.00p 380.00p 380.00p 21
11/01/2023 380.00p 380.00p 380.00p 380.00p 0
10/01/2023 380.00p 382.00p 380.00p 380.00p 522
09/01/2023 380.00p 380.00p 380.00p 380.00p 0
06/01/2023 380.00p 390.00p 380.00p 380.00p 656
05/01/2023 380.00p 380.00p 370.00p 380.00p 718
04/01/2023 380.00p 390.00p 372.00p 380.00p 2149
03/01/2023 380.00p 387.00p 380.00p 380.00p 10077
30/12/2022 385.00p 385.00p 376.00p 380.00p 1000
29/12/2022 380.00p 385.00p 375.00p 385.00p 1378
28/12/2022 390.00p 390.00p 380.00p 390.00p 2630
23/12/2022 395.00p 395.00p 393.00p 395.00p 226
22/12/2022 395.00p 395.00p 393.00p 395.00p 757
21/12/2022 395.00p 400.00p 395.00p 395.00p 100
20/12/2022 395.00p 398.00p 393.00p 395.00p 3884
19/12/2022 395.00p 398.00p 395.00p 395.00p 5265
16/12/2022 395.00p 395.00p 390.00p 395.00p 3001
15/12/2022 425.00p 425.00p 392.00p 395.00p 3090
14/12/2022 425.00p 425.00p 423.00p 425.00p 1000
13/12/2022 430.00p 430.00p 413.65p 425.00p 6330
12/12/2022 430.00p 430.00p 430.00p 430.00p 1244
09/12/2022 420.00p 430.00p 420.00p 430.00p 2000
08/12/2022 440.00p 440.00p 420.00p 420.00p 6200
07/12/2022 440.00p 443.33p 440.00p 440.00p 0
06/12/2022 435.00p 443.33p 440.00p 440.00p 0
05/12/2022 435.00p 443.33p 435.00p 440.00p 0
02/12/2022 435.00p 450.00p 425.00p 435.00p 10095
01/12/2022 435.00p 450.00p 435.00p 435.00p 236
30/11/2022 430.00p 440.00p 430.00p 430.00p 25002
29/11/2022 430.00p 433.00p 430.00p 430.00p 692
28/11/2022 430.00p 438.00p 420.00p 430.00p 2508
25/11/2022 430.00p 433.00p 430.00p 430.00p 259
24/11/2022 430.00p 433.00p 430.00p 430.00p 179
23/11/2022 430.00p 440.00p 425.00p 430.00p 14484
22/11/2022 433.00p 440.00p 426.00p 430.00p 13646
21/11/2022 415.00p 440.00p 415.00p 440.00p 45408
18/11/2022 392.00p 420.00p 392.00p 415.00p 16905
17/11/2022 392.00p 392.00p 385.00p 392.00p 2000
16/11/2022 385.00p 392.00p 385.00p 392.00p 2365
15/11/2022 385.00p 390.00p 385.00p 385.00p 4358
14/11/2022 385.00p 385.00p 382.00p 385.00p 1607
11/11/2022 385.00p 399.48p 382.00p 385.00p 4491
10/11/2022 370.00p 385.00p 370.00p 385.00p 56699
09/11/2022 350.00p 379.40p 350.00p 370.00p 63062
08/11/2022 345.00p 358.57p 340.00p 350.00p 0
07/11/2022 320.00p 359.10p 317.00p 345.00p 11636
04/11/2022 305.00p 320.00p 305.00p 320.00p 19100
03/11/2022 305.00p 306.20p 300.00p 305.00p 5768
02/11/2022 305.00p 316.00p 304.90p 305.00p 5062
01/11/2022 305.00p 310.00p 290.00p 305.00p 31375
31/10/2022 305.00p 305.00p 290.30p 305.00p 1979
28/10/2022 305.00p 320.00p 290.30p 305.00p 2914
27/10/2022 305.00p 320.00p 305.00p 305.00p 3
26/10/2022 305.00p 305.00p 290.30p 305.00p 3648
25/10/2022 295.00p 305.00p 295.00p 305.00p 40129
24/10/2022 295.00p 300.00p 295.00p 295.00p 6
21/10/2022 295.00p 295.00p 293.00p 295.00p 350
20/10/2022 305.00p 310.00p 290.00p 295.00p 4228
19/10/2022 305.00p 320.00p 291.00p 305.00p 7460
18/10/2022 305.00p 305.00p 291.00p 305.00p 1000
17/10/2022 305.00p 320.00p 305.00p 305.00p 1507
14/10/2022 305.00p 320.00p 305.00p 305.00p 7
13/10/2022 305.00p 320.00p 305.00p 320.00p 841
12/10/2022 310.00p 320.00p 303.00p 305.00p 1149
11/10/2022 320.00p 320.00p 302.00p 310.00p 3600
10/10/2022 320.00p 330.00p 310.00p 320.00p 1075
07/10/2022 320.00p 330.00p 310.00p 320.00p 1609
06/10/2022 320.00p 330.00p 320.00p 320.00p 3616
05/10/2022 300.00p 320.00p 298.00p 320.00p 26377
04/10/2022 295.00p 310.00p 290.00p 300.00p 7413
03/10/2022 295.00p 310.00p 280.00p 295.00p 10007
30/09/2022 305.00p 310.00p 290.00p 295.00p 11383
29/09/2022 325.00p 330.00p 270.00p 305.00p 13643
28/09/2022 330.00p 340.00p 310.00p 325.00p 10836
27/09/2022 330.00p 340.00p 330.00p 330.00p 7504
26/09/2022 340.00p 350.00p 330.00p 330.00p 144478
23/09/2022 370.00p 380.00p 340.00p 340.00p 4621
22/09/2022 400.00p 410.00p 362.00p 370.00p 5341
21/09/2022 395.00p 410.00p 395.00p 400.00p 1001
20/09/2022 395.00p 410.00p 395.00p 395.00p 3869
19/09/2022 395.00p 410.00p 395.00p 395.00p 2
16/09/2022 395.00p 410.00p 395.00p 395.00p 2
15/09/2022 400.00p 410.00p 380.00p 395.00p 25768
14/09/2022 430.00p 440.00p 400.00p 400.00p 7899
13/09/2022 430.00p 440.00p 420.00p 430.00p 2667
12/09/2022 430.00p 440.00p 430.00p 430.00p 207
09/09/2022 445.00p 448.00p 420.00p 430.00p 25112
08/09/2022 445.00p 460.00p 445.00p 445.00p 2
07/09/2022 445.00p 445.00p 432.00p 445.00p 220
06/09/2022 445.00p 460.00p 430.00p 445.00p 1804
05/09/2022 445.00p 445.00p 435.00p 445.00p 1657
02/09/2022 445.00p 460.00p 445.00p 445.00p 2
01/09/2022 445.00p 460.00p 445.00p 450.00p 12503
31/08/2022 445.00p 460.00p 433.90p 445.00p 5
30/08/2022 445.00p 460.00p 430.00p 445.00p 753
29/08/2022 445.00p 445.00p 430.00p 440.00p 4300
26/08/2022 445.00p 445.00p 430.00p 440.00p 4300
25/08/2022 445.00p 445.00p 445.00p 445.00p 0
24/08/2022 443.00p 445.00p 439.10p 445.00p 400
23/08/2022 432.00p 450.00p 429.00p 443.00p 73189
22/08/2022 418.00p 432.00p 418.00p 432.00p 4880
19/08/2022 427.00p 430.00p 406.00p 418.00p 17961
18/08/2022 435.00p 450.00p 418.00p 427.00p 4007
17/08/2022 440.00p 450.00p 420.00p 435.00p 4572
16/08/2022 440.00p 440.00p 431.00p 440.00p 9855
15/08/2022 440.00p 450.00p 436.00p 440.00p 3434
12/08/2022 440.00p 450.00p 440.00p 440.00p 2
11/08/2022 440.00p 450.00p 430.00p 440.00p 8993
10/08/2022 440.00p 440.00p 434.00p 440.00p 1155
09/08/2022 440.00p 440.00p 434.00p 434.00p 10744
08/08/2022 420.00p 450.00p 420.00p 440.00p 12074
05/08/2022 402.00p 430.00p 402.00p 418.00p 21000
04/08/2022 397.00p 402.00p 390.00p 400.00p 18300
03/08/2022 397.00p 398.40p 397.00p 397.00p 414
02/08/2022 397.00p 398.40p 397.00p 397.00p 249
01/08/2022 397.00p 402.00p 390.00p 397.00p 293009
29/07/2022 391.00p 408.00p 391.00p 397.00p 13397
28/07/2022 388.00p 400.00p 384.23p 391.00p 30341
27/07/2022 388.00p 389.00p 388.00p 388.00p 500
26/07/2022 388.00p 389.00p 388.00p 388.00p 500
25/07/2022 388.00p 400.00p 379.00p 388.00p 1930
22/07/2022 388.00p 390.00p 388.00p 388.00p 4425
21/07/2022 388.00p 388.00p 388.00p 388.00p 0
20/07/2022 388.00p 395.00p 378.00p 388.00p 9837
19/07/2022 388.00p 395.00p 377.00p 388.00p 3050
18/07/2022 388.00p 388.00p 388.00p 388.00p 0
15/07/2022 386.00p 395.00p 386.00p 388.00p 452
14/07/2022 388.00p 390.00p 382.00p 388.00p 4305

*Close Price adjusted for both dividends and splits