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 |
|---|---|---|---|---|---|
| 28/07/2021 | 627.50p | 630.50p | 624.00p | 630.00p | 4634 |
| 27/07/2021 | 627.50p | 630.50p | 620.30p | 627.50p | 61347 |
| 26/07/2021 | 627.50p | 634.25p | 620.00p | 627.50p | 1196 |
| 23/07/2021 | 627.50p | 627.50p | 623.75p | 627.50p | 323 |
| 22/07/2021 | 617.50p | 629.00p | 605.00p | 627.50p | 37870 |
| 21/07/2021 | 612.50p | 623.00p | 612.50p | 617.50p | 234628 |
| 20/07/2021 | 607.50p | 615.00p | 605.00p | 610.00p | 25801 |
| 19/07/2021 | 605.00p | 614.70p | 600.00p | 607.50p | 2694 |
| 16/07/2021 | 607.50p | 610.00p | 590.00p | 605.00p | 15910 |
| 15/07/2021 | 617.50p | 630.00p | 600.00p | 607.50p | 4297 |
| 14/07/2021 | 635.00p | 650.00p | 600.00p | 610.00p | 28622 |
| 13/07/2021 | 635.00p | 635.00p | 620.00p | 635.00p | 1767 |
| 12/07/2021 | 635.00p | 638.00p | 620.00p | 635.00p | 424 |
| 09/07/2021 | 645.00p | 650.00p | 620.00p | 635.00p | 1927 |
| 08/07/2021 | 645.00p | 645.00p | 625.00p | 645.00p | 1565 |
| 07/07/2021 | 655.00p | 670.00p | 620.50p | 645.00p | 4439 |
| 06/07/2021 | 660.00p | 670.00p | 640.00p | 655.00p | 3743 |
| 05/07/2021 | 665.00p | 680.00p | 645.00p | 660.00p | 2684 |
| 02/07/2021 | 665.00p | 672.00p | 650.00p | 665.00p | 2054 |
| 01/07/2021 | 665.00p | 673.00p | 650.00p | 650.00p | 807 |
| 30/06/2021 | 670.00p | 675.00p | 650.00p | 665.00p | 2965 |
| 29/06/2021 | 675.00p | 690.00p | 650.00p | 670.00p | 4254 |
| 28/06/2021 | 675.00p | 685.00p | 660.00p | 675.00p | 3238 |
| 25/06/2021 | 680.00p | 690.00p | 660.00p | 675.00p | 126174 |
| 24/06/2021 | 692.50p | 692.50p | 680.00p | 680.00p | 1486 |
| 23/06/2021 | 692.50p | 692.50p | 685.30p | 692.50p | 364 |
| 22/06/2021 | 695.00p | 700.00p | 685.00p | 692.50p | 2968 |
| 21/06/2021 | 680.00p | 705.00p | 680.00p | 695.00p | 4083 |
| 18/06/2021 | 695.00p | 702.50p | 685.00p | 695.00p | 33143 |
| 17/06/2021 | 695.00p | 695.00p | 685.40p | 695.00p | 1072 |
| 16/06/2021 | 697.50p | 705.00p | 695.00p | 695.00p | 435 |
| 15/06/2021 | 685.00p | 697.50p | 685.00p | 697.50p | 8037 |
| 14/06/2021 | 697.50p | 697.50p | 685.50p | 697.50p | 1534 |
| 11/06/2021 | 697.50p | 697.50p | 680.00p | 697.50p | 5944 |
| 10/06/2021 | 697.50p | 697.50p | 693.00p | 697.50p | 4239 |
| 09/06/2021 | 697.50p | 697.50p | 690.15p | 697.50p | 1393 |
| 08/06/2021 | 692.50p | 710.00p | 685.00p | 697.50p | 242 |
| 07/06/2021 | 692.50p | 700.00p | 687.55p | 700.00p | 2553 |
| 04/06/2021 | 692.50p | 700.00p | 692.50p | 692.50p | 5000 |
| 03/06/2021 | 692.50p | 700.00p | 687.00p | 692.50p | 11531 |
| 02/06/2021 | 697.50p | 705.00p | 692.50p | 692.50p | 6153 |
| 01/06/2021 | 700.00p | 710.00p | 685.00p | 697.50p | 5358 |
| 31/05/2021 | 700.00p | 710.00p | 690.40p | 700.00p | 2094 |
| 28/05/2021 | 700.00p | 710.00p | 690.40p | 700.00p | 2094 |
| 27/05/2021 | 697.50p | 710.00p | 697.50p | 700.00p | 22182 |
| 26/05/2021 | 697.50p | 710.00p | 685.00p | 697.50p | 771 |
| 25/05/2021 | 687.50p | 705.00p | 685.00p | 697.50p | 14107 |
| 24/05/2021 | 675.00p | 690.00p | 675.00p | 687.50p | 4732 |
| 21/05/2021 | 670.00p | 678.00p | 670.00p | 675.00p | 480 |
| 20/05/2021 | 675.00p | 680.00p | 670.00p | 675.00p | 5045 |
| 19/05/2021 | 675.00p | 679.50p | 670.20p | 675.00p | 3010 |
| 18/05/2021 | 675.00p | 680.00p | 670.00p | 675.00p | 2667 |
| 17/05/2021 | 670.00p | 674.00p | 660.00p | 670.00p | 104 |
| 14/05/2021 | 670.00p | 674.00p | 660.00p | 670.00p | 582 |
| 13/05/2021 | 690.00p | 690.00p | 655.00p | 670.00p | 3309 |
| 12/05/2021 | 697.50p | 697.50p | 650.00p | 650.00p | 13741 |
| 11/05/2021 | 692.50p | 715.00p | 670.00p | 675.00p | 62127 |
| 10/05/2021 | 685.00p | 700.00p | 680.00p | 690.00p | 37469 |
| 07/05/2021 | 685.00p | 693.00p | 675.00p | 685.00p | 457 |
| 06/05/2021 | 685.00p | 693.00p | 685.00p | 685.00p | 721 |
| 05/05/2021 | 685.00p | 693.00p | 670.60p | 685.00p | 34282 |
| 04/05/2021 | 680.00p | 700.00p | 675.00p | 685.00p | 3800 |
| 03/05/2021 | 680.00p | 697.00p | 670.00p | 685.00p | 16258 |
| 30/04/2021 | 680.00p | 697.00p | 670.00p | 685.00p | 16258 |
| 29/04/2021 | 685.00p | 700.00p | 685.00p | 685.00p | 6538 |
| 28/04/2021 | 685.00p | 695.00p | 675.00p | 685.00p | 2810 |
| 27/04/2021 | 685.00p | 695.00p | 677.50p | 685.00p | 5569 |
| 26/04/2021 | 685.00p | 700.00p | 677.50p | 685.00p | 113361 |
| 23/04/2021 | 680.00p | 695.00p | 675.00p | 685.00p | 2849 |
| 22/04/2021 | 685.00p | 695.00p | 680.00p | 685.00p | 7703 |
| 21/04/2021 | 685.00p | 695.00p | 675.00p | 690.00p | 4945 |
| 20/04/2021 | 690.00p | 710.00p | 675.00p | 690.00p | 2497 |
| 19/04/2021 | 685.00p | 695.00p | 675.00p | 690.00p | 15452 |
| 16/04/2021 | 690.00p | 695.00p | 675.00p | 690.00p | 3207 |
| 15/04/2021 | 690.00p | 695.00p | 675.00p | 690.00p | 15854 |
| 14/04/2021 | 697.50p | 715.00p | 680.00p | 700.00p | 24951 |
| 13/04/2021 | 697.50p | 715.00p | 680.00p | 697.50p | 20966 |
| 12/04/2021 | 697.50p | 697.50p | 680.00p | 697.50p | 2777 |
| 09/04/2021 | 695.00p | 710.00p | 681.00p | 697.50p | 20493 |
| 08/04/2021 | 680.00p | 705.00p | 665.70p | 692.50p | 28182 |
| 07/04/2021 | 650.00p | 695.00p | 633.00p | 650.00p | 432228 |
| 06/04/2021 | 615.00p | 670.00p | 615.00p | 650.00p | 172101 |
| 05/04/2021 | 605.00p | 620.00p | 597.00p | 620.00p | 71159 |
| 02/04/2021 | 605.00p | 620.00p | 597.00p | 620.00p | 71159 |
| 01/04/2021 | 605.00p | 620.00p | 597.00p | 620.00p | 71159 |
| 31/03/2021 | 585.00p | 610.00p | 580.00p | 610.00p | 83776 |
| 30/03/2021 | 570.00p | 574.50p | 570.00p | 570.00p | 534 |
| 29/03/2021 | 575.00p | 575.00p | 565.00p | 570.00p | 425 |
| 26/03/2021 | 580.00p | 587.45p | 563.00p | 575.00p | 2222 |
| 25/03/2021 | 580.00p | 587.45p | 563.00p | 580.00p | 1784 |
| 24/03/2021 | 580.00p | 587.45p | 562.00p | 580.00p | 609 |
| 23/03/2021 | 580.00p | 587.45p | 580.00p | 580.00p | 2246 |
| 22/03/2021 | 580.00p | 600.00p | 560.80p | 580.00p | 6244 |
| 19/03/2021 | 580.00p | 587.40p | 580.00p | 580.00p | 1001 |
| 18/03/2021 | 580.00p | 587.40p | 580.00p | 580.00p | 3372 |
| 17/03/2021 | 580.00p | 587.45p | 580.00p | 580.00p | 6436 |
| 16/03/2021 | 580.00p | 587.45p | 560.80p | 580.00p | 558 |
| 15/03/2021 | 580.00p | 595.00p | 560.80p | 580.00p | 7647 |
| 12/03/2021 | 580.00p | 590.00p | 570.00p | 580.00p | 12169 |
| 11/03/2021 | 580.00p | 580.00p | 560.00p | 580.00p | 3280 |
| 10/03/2021 | 580.00p | 600.00p | 580.00p | 580.00p | 150 |
| 09/03/2021 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 08/03/2021 | 580.00p | 585.00p | 580.00p | 580.00p | 15561 |
| 05/03/2021 | 582.50p | 595.00p | 570.00p | 580.00p | 46232 |
| 04/03/2021 | 590.00p | 590.00p | 559.03p | 570.00p | 7495 |
| 03/03/2021 | 590.00p | 600.00p | 580.00p | 585.00p | 1357 |
| 02/03/2021 | 552.50p | 605.00p | 552.50p | 595.00p | 107553 |
| 01/03/2021 | 557.50p | 575.00p | 555.40p | 565.00p | 7805 |
| 26/02/2021 | 525.00p | 565.42p | 525.00p | 555.00p | 12085 |
| 25/02/2021 | 520.00p | 535.00p | 519.00p | 520.00p | 2042 |
| 24/02/2021 | 512.50p | 525.00p | 510.00p | 510.00p | 4372 |
| 23/02/2021 | 512.50p | 512.50p | 500.00p | 512.50p | 2553 |
| 22/02/2021 | 512.50p | 525.00p | 512.50p | 512.50p | 1733 |
| 19/02/2021 | 510.50p | 525.00p | 510.50p | 512.50p | 285 |
| 18/02/2021 | 512.50p | 519.00p | 512.50p | 512.50p | 3150 |
| 17/02/2021 | 512.50p | 519.00p | 500.00p | 512.50p | 1519 |
| 16/02/2021 | 510.00p | 519.00p | 501.25p | 512.50p | 4171 |
| 15/02/2021 | 525.00p | 525.00p | 480.00p | 510.00p | 34843 |
| 12/02/2021 | 525.00p | 530.00p | 501.00p | 525.00p | 1389 |
| 11/02/2021 | 525.00p | 540.00p | 520.00p | 525.00p | 8797 |
| 10/02/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 09/02/2021 | 525.00p | 540.00p | 515.00p | 525.00p | 2676 |
| 08/02/2021 | 525.00p | 540.00p | 500.00p | 525.00p | 3188 |
| 05/02/2021 | 525.00p | 540.00p | 525.00p | 525.00p | 1138 |
| 04/02/2021 | 525.00p | 540.00p | 501.00p | 525.00p | 1014 |
| 03/02/2021 | 525.00p | 535.00p | 525.00p | 525.00p | 159 |
| 02/02/2021 | 525.00p | 525.00p | 501.00p | 525.00p | 800 |
| 01/02/2021 | 525.00p | 540.00p | 525.00p | 525.00p | 116 |
| 29/01/2021 | 525.00p | 530.00p | 525.00p | 525.00p | 60189 |
| 28/01/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 2270 |
| 27/01/2021 | 525.00p | 540.00p | 523.00p | 525.00p | 385 |
| 26/01/2021 | 525.00p | 525.00p | 500.00p | 505.00p | 3911 |
| 25/01/2021 | 525.00p | 525.50p | 490.00p | 525.00p | 5200 |
| 22/01/2021 | 525.00p | 525.55p | 500.00p | 525.00p | 1143 |
| 21/01/2021 | 525.00p | 525.55p | 510.00p | 510.00p | 4019 |
| 20/01/2021 | 525.00p | 530.00p | 501.00p | 525.00p | 1898 |
| 19/01/2021 | 515.00p | 547.50p | 500.00p | 525.00p | 176201 |
| 18/01/2021 | 495.00p | 525.00p | 495.00p | 500.00p | 7609 |
| 15/01/2021 | 485.00p | 500.00p | 485.00p | 495.00p | 1088 |
| 14/01/2021 | 476.00p | 500.00p | 470.60p | 485.00p | 4548 |
| 13/01/2021 | 469.00p | 487.00p | 469.00p | 475.00p | 58105 |
| 12/01/2021 | 470.00p | 485.00p | 457.00p | 470.00p | 46 |
| 11/01/2021 | 470.00p | 488.00p | 455.00p | 470.00p | 6397 |
| 08/01/2021 | 470.00p | 488.26p | 455.00p | 470.00p | 202422 |
| 07/01/2021 | 470.00p | 470.00p | 455.00p | 470.00p | 1653 |
| 06/01/2021 | 470.00p | 485.00p | 452.00p | 470.00p | 26299 |
| 05/01/2021 | 470.00p | 480.00p | 448.24p | 470.00p | 14351 |
| 04/01/2021 | 470.00p | 482.50p | 450.00p | 470.00p | 7212 |
| 01/01/2021 | 470.00p | 470.00p | 450.00p | 470.00p | 1688 |
| 31/12/2020 | 470.00p | 470.00p | 450.00p | 470.00p | 1688 |
| 30/12/2020 | 470.00p | 470.00p | 450.00p | 470.00p | 2221 |
| 29/12/2020 | 470.00p | 488.00p | 450.00p | 470.00p | 5219 |
| 28/12/2020 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 25/12/2020 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 24/12/2020 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 23/12/2020 | 470.00p | 480.00p | 450.00p | 470.00p | 1565 |
| 22/12/2020 | 471.00p | 471.00p | 450.00p | 470.00p | 8164 |
| 21/12/2020 | 471.00p | 481.00p | 471.00p | 471.00p | 1713 |
| 18/12/2020 | 471.00p | 481.00p | 471.00p | 471.00p | 475 |
| 17/12/2020 | 471.00p | 471.00p | 471.00p | 471.00p | 0 |
| 16/12/2020 | 471.00p | 471.00p | 455.00p | 471.00p | 121 |
| 15/12/2020 | 481.00p | 484.00p | 455.00p | 471.00p | 19338 |
| 14/12/2020 | 481.00p | 481.00p | 480.00p | 481.00p | 47834 |
| 11/12/2020 | 475.00p | 486.00p | 460.60p | 481.00p | 6379 |
| 10/12/2020 | 475.00p | 476.00p | 465.00p | 475.00p | 2000 |
| 09/12/2020 | 475.00p | 488.00p | 475.00p | 475.00p | 292 |
| 08/12/2020 | 460.00p | 480.00p | 460.00p | 475.00p | 72475 |
| 07/12/2020 | 470.00p | 470.00p | 458.00p | 460.00p | 4831 |
| 04/12/2020 | 460.00p | 469.60p | 460.00p | 460.00p | 651 |
| 03/12/2020 | 460.00p | 470.00p | 458.00p | 460.00p | 5781 |
| 02/12/2020 | 460.00p | 470.00p | 460.00p | 460.00p | 1445 |
| 01/12/2020 | 435.00p | 470.00p | 435.00p | 460.00p | 15321 |
| 30/11/2020 | 435.00p | 440.00p | 435.00p | 435.00p | 68 |
| 27/11/2020 | 435.00p | 440.00p | 435.00p | 435.00p | 2245 |
| 26/11/2020 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 25/11/2020 | 435.00p | 435.00p | 422.00p | 435.00p | 192 |
| 24/11/2020 | 435.00p | 435.00p | 429.00p | 435.00p | 814 |
| 23/11/2020 | 435.00p | 440.00p | 429.00p | 435.00p | 5011 |
| 20/11/2020 | 435.00p | 450.00p | 420.00p | 435.00p | 3979 |
| 19/11/2020 | 435.00p | 435.00p | 435.00p | 435.00p | 10322 |
| 18/11/2020 | 435.00p | 435.00p | 420.00p | 435.00p | 2489 |
| 17/11/2020 | 435.00p | 435.00p | 420.00p | 435.00p | 833 |
| 16/11/2020 | 435.00p | 435.00p | 435.00p | 435.00p | 1041 |
| 13/11/2020 | 435.00p | 440.00p | 435.00p | 435.00p | 1229 |
| 12/11/2020 | 435.00p | 440.00p | 420.00p | 440.00p | 6000 |
| 10/11/2020 | 435.00p | 436.00p | 420.00p | 435.00p | 7222 |
| 09/11/2020 | 435.00p | 436.00p | 420.00p | 435.00p | 6070 |
| 06/11/2020 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 05/11/2020 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 04/11/2020 | 435.00p | 435.00p | 435.00p | 435.00p | 5000 |
| 03/11/2020 | 435.00p | 438.00p | 420.00p | 435.00p | 76777 |
| 02/11/2020 | 435.00p | 435.00p | 420.00p | 435.00p | 936 |
| 30/10/2020 | 435.00p | 440.00p | 420.00p | 435.00p | 13360 |
| 29/10/2020 | 435.00p | 440.00p | 420.00p | 435.00p | 2492 |
| 28/10/2020 | 435.00p | 450.00p | 435.00p | 435.00p | 52369 |
| 27/10/2020 | 435.00p | 440.00p | 435.00p | 435.00p | 4767 |
| 26/10/2020 | 435.00p | 440.00p | 435.00p | 435.00p | 1243 |
| 23/10/2020 | 420.00p | 440.00p | 420.00p | 435.00p | 4506 |
| 22/10/2020 | 415.00p | 422.00p | 410.00p | 420.00p | 205450 |
| 21/10/2020 | 410.00p | 418.00p | 401.00p | 415.00p | 2009 |
*Close Price adjusted for both dividends and splits